3374 内外テック(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2011-12-28 | 165 | 165 | 165 | 165 | 4,000 | 330 |
| 2011-12-27 | 168 | 168 | 165 | 165 | 4,000 | 330 |
| 2011-12-26 | 167 | 168 | 167 | 168 | 2,000 | 336 |
| 2011-12-22 | 169 | 169 | 167 | 167 | 2,000 | 334 |
| 2011-12-21 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2011-12-19 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2011-12-15 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2011-12-14 | 163 | 168 | 163 | 168 | 5,000 | 336 |
| 2011-12-13 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2011-12-12 | 163 | 168 | 163 | 168 | 3,000 | 336 |
| 2011-12-09 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2011-12-08 | 162 | 162 | 162 | 162 | 18,000 | 324 |
| 2011-12-05 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2011-11-28 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2011-11-25 | 169 | 175 | 169 | 175 | 3,000 | 350 |
| 2011-11-22 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2011-11-21 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2011-11-16 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2011-11-15 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2011-11-10 | 163 | 163 | 163 | 163 | 3,000 | 326 |
| 2011-10-28 | 169 | 169 | 169 | 169 | 7,000 | 338 |
| 2011-10-27 | 175 | 177 | 175 | 177 | 3,000 | 354 |
| 2011-10-25 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2011-10-24 | 166 | 166 | 164 | 164 | 2,000 | 328 |
| 2011-10-11 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-10-07 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-10-05 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2011-10-04 | 173 | 173 | 169 | 169 | 5,000 | 338 |
| 2011-09-30 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2011-09-28 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2011-09-27 | 198 | 198 | 196 | 196 | 2,000 | 392 |
| 2011-09-26 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2011-09-21 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-09-20 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2011-09-13 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2011-09-09 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2011-08-29 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2011-08-26 | 177 | 185 | 177 | 185 | 6,000 | 370 |
| 2011-08-25 | 179 | 179 | 172 | 177 | 3,000 | 354 |
| 2011-08-22 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2011-08-19 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2011-08-17 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2011-08-12 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2011-08-10 | 178 | 182 | 174 | 174 | 5,000 | 348 |
| 2011-08-09 | 169 | 170 | 157 | 157 | 11,000 | 314 |
| 2011-08-08 | 177 | 178 | 177 | 178 | 4,000 | 356 |
| 2011-08-05 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2011-08-04 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2011-08-03 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2011-08-02 | 193 | 193 | 190 | 190 | 2,000 | 380 |
| 2011-07-29 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2011-07-28 | 198 | 201 | 198 | 201 | 9,000 | 402 |
| 2011-07-27 | 199 | 199 | 199 | 199 | 6,000 | 398 |
| 2011-07-26 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2011-07-25 | 208 | 208 | 203 | 203 | 6,000 | 406 |
| 2011-07-21 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2011-07-20 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2011-07-15 | 213 | 213 | 213 | 213 | 3,000 | 426 |
| 2011-07-13 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2011-07-12 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2011-07-11 | 259 | 259 | 231 | 231 | 15,000 | 462 |
| 2011-07-06 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2011-07-05 | 202 | 203 | 198 | 203 | 4,000 | 406 |
| 2011-07-01 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2011-06-30 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2011-06-28 | 208 | 208 | 200 | 200 | 4,000 | 400 |
| 2011-06-27 | 202 | 203 | 202 | 203 | 2,000 | 406 |
| 2011-06-24 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2011-06-21 | 210 | 210 | 206 | 206 | 4,000 | 412 |
| 2011-06-20 | 194 | 205 | 194 | 204 | 22,000 | 408 |
| 2011-06-17 | 185 | 190 | 185 | 190 | 6,000 | 380 |
| 2011-06-15 | 189 | 190 | 189 | 190 | 3,000 | 380 |
| 2011-06-14 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2011-06-13 | 188 | 188 | 184 | 184 | 4,000 | 368 |
| 2011-06-09 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2011-06-06 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2011-06-01 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2011-05-31 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2011-05-30 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 2011-05-27 | 211 | 211 | 200 | 200 | 10,000 | 400 |
| 2011-05-26 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2011-05-24 | 205 | 209 | 205 | 209 | 2,000 | 418 |
| 2011-05-19 | 210 | 210 | 200 | 200 | 2,000 | 400 |
| 2011-05-17 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 2011-05-16 | 196 | 210 | 195 | 198 | 10,000 | 396 |
| 2011-05-11 | 194 | 195 | 194 | 195 | 2,000 | 390 |
| 2011-05-06 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2011-04-28 | 196 | 196 | 190 | 190 | 6,000 | 380 |
| 2011-04-27 | 190 | 191 | 190 | 191 | 3,000 | 382 |
| 2011-04-25 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2011-04-22 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2011-04-21 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2011-04-20 | 192 | 193 | 188 | 188 | 3,000 | 376 |
| 2011-03-29 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2011-03-28 | 204 | 212 | 204 | 212 | 8,000 | 424 |
| 2011-03-25 | 216 | 216 | 204 | 204 | 5,000 | 408 |
| 2011-03-24 | 200 | 213 | 200 | 208 | 7,000 | 416 |
| 2011-03-23 | 201 | 201 | 195 | 195 | 6,000 | 390 |
| 2011-03-22 | 200 | 208 | 200 | 205 | 7,000 | 410 |
| 2011-03-18 | 175 | 190 | 175 | 190 | 4,000 | 380 |
| 2011-03-17 | 156 | 169 | 156 | 169 | 6,000 | 338 |
| 2011-03-16 | 188 | 188 | 148 | 159 | 15,000 | 318 |
| 2011-03-15 | 175 | 176 | 140 | 148 | 29,000 | 296 |
| 2011-03-14 | 220 | 220 | 171 | 190 | 14,000 | 380 |
| 2011-03-11 | 245 | 254 | 240 | 240 | 14,000 | 480 |
| 2011-03-09 | 230 | 230 | 220 | 229 | 5,000 | 458 |
| 2011-03-07 | 234 | 234 | 233 | 233 | 7,000 | 466 |
| 2011-03-03 | 250 | 258 | 250 | 258 | 3,000 | 516 |
| 2011-02-28 | 263 | 263 | 263 | 263 | 3,000 | 526 |
| 2011-02-25 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 2011-02-22 | 256 | 256 | 256 | 256 | 2,000 | 512 |
| 2011-02-21 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2011-02-17 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2011-02-15 | 256 | 258 | 256 | 258 | 4,000 | 516 |
| 2011-02-14 | 264 | 265 | 262 | 263 | 15,000 | 526 |
| 2011-02-10 | 293 | 293 | 284 | 288 | 7,000 | 576 |
| 2011-02-09 | 299 | 305 | 295 | 295 | 7,000 | 590 |
| 2011-02-08 | 312 | 313 | 297 | 299 | 7,000 | 598 |
| 2011-02-07 | 289 | 297 | 285 | 297 | 13,000 | 594 |
| 2011-02-04 | 279 | 283 | 279 | 282 | 13,000 | 564 |
| 2011-02-03 | 275 | 280 | 275 | 280 | 3,000 | 560 |
| 2011-02-02 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2011-01-31 | 274 | 275 | 274 | 275 | 2,000 | 550 |
| 2011-01-28 | 277 | 280 | 275 | 278 | 11,000 | 556 |
| 2011-01-27 | 267 | 280 | 267 | 273 | 8,000 | 546 |
| 2011-01-26 | 270 | 281 | 270 | 270 | 13,000 | 540 |
| 2011-01-25 | 274 | 274 | 270 | 270 | 6,000 | 540 |
| 2011-01-24 | 269 | 270 | 268 | 270 | 11,000 | 540 |
| 2011-01-21 | 269 | 269 | 264 | 264 | 14,000 | 528 |
| 2011-01-20 | 271 | 271 | 267 | 267 | 2,000 | 534 |
| 2011-01-19 | 278 | 283 | 271 | 271 | 10,000 | 542 |
| 2011-01-18 | 274 | 274 | 271 | 271 | 8,000 | 542 |
| 2011-01-17 | 277 | 280 | 270 | 271 | 13,000 | 542 |
| 2011-01-14 | 260 | 261 | 258 | 261 | 7,000 | 522 |
| 2011-01-13 | 276 | 276 | 260 | 260 | 17,000 | 520 |
| 2011-01-12 | 284 | 284 | 270 | 270 | 6,000 | 540 |
| 2011-01-11 | 283 | 283 | 280 | 281 | 12,000 | 562 |
| 2011-01-07 | 288 | 288 | 285 | 285 | 7,000 | 570 |
| 2011-01-06 | 282 | 286 | 282 | 285 | 7,000 | 570 |
| 2011-01-05 | 279 | 282 | 279 | 281 | 11,000 | 562 |
| 2011-01-04 | 290 | 290 | 272 | 279 | 14,000 | 558 |
分割・併合履歴 ： [2016-09-28]1株→0.5株