3374 内外テック(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 119 | 119 | 119 | 119 | 6,000 | 238 |
| 2012-12-27 | 114 | 119 | 114 | 119 | 6,000 | 238 |
| 2012-12-25 | 112 | 112 | 112 | 112 | 4,000 | 224 |
| 2012-12-20 | 108 | 111 | 107 | 111 | 9,000 | 222 |
| 2012-12-19 | 108 | 111 | 108 | 111 | 3,000 | 222 |
| 2012-12-18 | 111 | 111 | 111 | 111 | 2,000 | 222 |
| 2012-12-17 | 109 | 111 | 109 | 111 | 5,000 | 222 |
| 2012-12-14 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2012-12-11 | 115 | 115 | 115 | 115 | 5,000 | 230 |
| 2012-12-10 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 2012-11-30 | 116 | 118 | 115 | 115 | 5,000 | 230 |
| 2012-11-29 | 114 | 116 | 113 | 116 | 6,000 | 232 |
| 2012-11-28 | 117 | 120 | 117 | 120 | 9,000 | 240 |
| 2012-11-27 | 107 | 115 | 107 | 113 | 9,000 | 226 |
| 2012-11-26 | 107 | 107 | 107 | 107 | 6,000 | 214 |
| 2012-11-22 | 104 | 104 | 102 | 102 | 2,000 | 204 |
| 2012-11-20 | 103 | 105 | 103 | 105 | 3,000 | 210 |
| 2012-11-16 | 103 | 103 | 103 | 103 | 2,000 | 206 |
| 2012-11-14 | 102 | 102 | 102 | 102 | 3,000 | 204 |
| 2012-11-13 | 100 | 101 | 100 | 101 | 3,000 | 202 |
| 2012-11-12 | 98 | 99 | 98 | 99 | 2,000 | 198 |
| 2012-11-09 | 98 | 99 | 95 | 99 | 9,000 | 198 |
| 2012-11-08 | 104 | 104 | 101 | 102 | 9,000 | 204 |
| 2012-11-01 | 109 | 109 | 107 | 108 | 5,000 | 216 |
| 2012-10-30 | 114 | 114 | 114 | 114 | 1,000 | 228 |
| 2012-10-29 | 119 | 119 | 119 | 119 | 6,000 | 238 |
| 2012-10-26 | 117 | 117 | 115 | 115 | 3,000 | 230 |
| 2012-10-25 | 117 | 117 | 115 | 115 | 5,000 | 230 |
| 2012-10-24 | 117 | 117 | 117 | 117 | 1,000 | 234 |
| 2012-10-23 | 115 | 117 | 115 | 117 | 2,000 | 234 |
| 2012-10-18 | 111 | 111 | 111 | 111 | 4,000 | 222 |
| 2012-10-15 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2012-10-11 | 113 | 113 | 106 | 107 | 16,000 | 214 |
| 2012-10-10 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 2012-09-28 | 128 | 128 | 119 | 119 | 7,000 | 238 |
| 2012-09-27 | 124 | 125 | 124 | 125 | 2,000 | 250 |
| 2012-09-25 | 119 | 119 | 119 | 119 | 1,000 | 238 |
| 2012-09-24 | 120 | 121 | 120 | 121 | 3,000 | 242 |
| 2012-09-20 | 125 | 125 | 123 | 123 | 26,000 | 246 |
| 2012-09-19 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2012-08-28 | 137 | 137 | 137 | 137 | 5,000 | 274 |
| 2012-08-27 | 139 | 139 | 138 | 139 | 5,000 | 278 |
| 2012-08-24 | 138 | 138 | 138 | 138 | 2,000 | 276 |
| 2012-08-22 | 133 | 143 | 132 | 143 | 7,000 | 286 |
| 2012-08-21 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2012-08-16 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2012-07-30 | 152 | 152 | 152 | 152 | 5,000 | 304 |
| 2012-07-27 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2012-07-25 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2012-07-24 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2012-07-17 | 155 | 155 | 145 | 145 | 12,000 | 290 |
| 2012-07-04 | 138 | 150 | 138 | 150 | 6,000 | 300 |
| 2012-07-03 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2012-07-02 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2012-06-29 | 137 | 137 | 137 | 137 | 2,000 | 274 |
| 2012-06-28 | 138 | 138 | 137 | 137 | 7,000 | 274 |
| 2012-06-27 | 137 | 139 | 137 | 139 | 3,000 | 278 |
| 2012-06-25 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 2012-06-22 | 132 | 132 | 132 | 132 | 3,000 | 264 |
| 2012-06-11 | 130 | 138 | 130 | 138 | 6,000 | 276 |
| 2012-05-28 | 139 | 139 | 139 | 139 | 5,000 | 278 |
| 2012-05-25 | 122 | 132 | 122 | 132 | 8,000 | 264 |
| 2012-05-23 | 127 | 127 | 127 | 127 | 1,000 | 254 |
| 2012-05-21 | 127 | 127 | 127 | 127 | 2,000 | 254 |
| 2012-05-18 | 126 | 132 | 126 | 132 | 2,000 | 264 |
| 2012-05-17 | 132 | 132 | 130 | 130 | 3,000 | 260 |
| 2012-05-16 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2012-05-15 | 139 | 139 | 139 | 139 | 3,000 | 278 |
| 2012-05-14 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2012-05-11 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2012-05-09 | 146 | 146 | 146 | 146 | 8,000 | 292 |
| 2012-05-07 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2012-05-01 | 161 | 161 | 161 | 161 | 4,000 | 322 |
| 2012-04-27 | 160 | 161 | 159 | 161 | 3,000 | 322 |
| 2012-04-26 | 162 | 164 | 162 | 164 | 2,000 | 328 |
| 2012-04-25 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2012-04-10 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2012-04-09 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2012-04-02 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2012-03-28 | 169 | 169 | 169 | 169 | 4,000 | 338 |
| 2012-03-27 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2012-03-26 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2012-03-22 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 2012-03-19 | 165 | 168 | 165 | 168 | 2,000 | 336 |
| 2012-03-16 | 167 | 167 | 162 | 162 | 3,000 | 324 |
| 2012-03-15 | 162 | 165 | 162 | 165 | 10,000 | 330 |
| 2012-03-14 | 164 | 164 | 163 | 163 | 4,000 | 326 |
| 2012-03-13 | 163 | 167 | 163 | 167 | 6,000 | 334 |
| 2012-03-12 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 2012-03-09 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2012-03-08 | 164 | 169 | 164 | 169 | 5,000 | 338 |
| 2012-03-07 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2012-02-28 | 177 | 180 | 177 | 180 | 7,000 | 360 |
| 2012-02-27 | 176 | 177 | 175 | 175 | 5,000 | 350 |
| 2012-02-24 | 170 | 172 | 170 | 172 | 2,000 | 344 |
| 2012-02-23 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2012-02-22 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2012-02-21 | 164 | 167 | 164 | 167 | 5,000 | 334 |
| 2012-02-20 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2012-02-17 | 164 | 164 | 163 | 164 | 4,000 | 328 |
| 2012-02-16 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2012-02-14 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2012-02-13 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2012-02-10 | 168 | 168 | 167 | 167 | 2,000 | 334 |
| 2012-02-09 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2012-02-01 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2012-01-31 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2012-01-30 | 169 | 169 | 169 | 169 | 4,000 | 338 |
| 2012-01-27 | 167 | 170 | 167 | 169 | 4,000 | 338 |
| 2012-01-25 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2012-01-23 | 168 | 168 | 166 | 166 | 5,000 | 332 |
| 2012-01-20 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2012-01-17 | 164 | 164 | 164 | 164 | 4,000 | 328 |
| 2012-01-10 | 170 | 170 | 169 | 169 | 2,000 | 338 |
| 2012-01-06 | 175 | 175 | 175 | 175 | 3,000 | 350 |
分割・併合履歴 ： [2016-09-28]1株→0.5株