3374 内外テック(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 219 | 224 | 219 | 220 | 3,000 | 440 |
| 2014-12-29 | 227 | 229 | 224 | 224 | 9,000 | 448 |
| 2014-12-26 | 218 | 220 | 218 | 219 | 7,000 | 438 |
| 2014-12-25 | 221 | 221 | 217 | 220 | 4,000 | 440 |
| 2014-12-24 | 221 | 224 | 220 | 221 | 37,000 | 442 |
| 2014-12-22 | 223 | 223 | 219 | 221 | 34,000 | 442 |
| 2014-12-19 | 226 | 226 | 222 | 222 | 7,000 | 444 |
| 2014-12-18 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2014-12-17 | 219 | 223 | 218 | 218 | 7,000 | 436 |
| 2014-12-16 | 231 | 232 | 231 | 231 | 28,000 | 462 |
| 2014-12-15 | 234 | 236 | 230 | 230 | 11,000 | 460 |
| 2014-12-12 | 217 | 250 | 216 | 230 | 84,000 | 460 |
| 2014-12-11 | 218 | 218 | 209 | 212 | 22,000 | 424 |
| 2014-12-10 | 219 | 220 | 218 | 218 | 13,000 | 436 |
| 2014-12-09 | 236 | 236 | 226 | 226 | 3,000 | 452 |
| 2014-12-08 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2014-12-05 | 228 | 228 | 228 | 228 | 22,000 | 456 |
| 2014-12-04 | 226 | 228 | 226 | 228 | 3,000 | 456 |
| 2014-12-03 | 228 | 231 | 224 | 224 | 19,000 | 448 |
| 2014-12-02 | 225 | 226 | 225 | 225 | 7,000 | 450 |
| 2014-12-01 | 226 | 226 | 225 | 225 | 8,000 | 450 |
| 2014-11-28 | 229 | 229 | 223 | 225 | 6,000 | 450 |
| 2014-11-27 | 223 | 223 | 222 | 222 | 7,000 | 444 |
| 2014-11-26 | 225 | 227 | 221 | 221 | 12,000 | 442 |
| 2014-11-25 | 227 | 227 | 221 | 221 | 8,000 | 442 |
| 2014-11-21 | 222 | 225 | 222 | 225 | 4,000 | 450 |
| 2014-11-20 | 220 | 227 | 220 | 227 | 6,000 | 454 |
| 2014-11-19 | 225 | 225 | 220 | 220 | 7,000 | 440 |
| 2014-11-18 | 220 | 220 | 217 | 217 | 6,000 | 434 |
| 2014-11-17 | 220 | 221 | 220 | 221 | 11,000 | 442 |
| 2014-11-14 | 212 | 250 | 210 | 225 | 91,000 | 450 |
| 2014-11-13 | 212 | 219 | 210 | 214 | 173,000 | 428 |
| 2014-11-12 | 241 | 252 | 240 | 252 | 37,000 | 504 |
| 2014-11-11 | 233 | 233 | 233 | 233 | 3,000 | 466 |
| 2014-11-10 | 249 | 249 | 231 | 231 | 20,000 | 462 |
| 2014-11-07 | 228 | 228 | 225 | 225 | 7,000 | 450 |
| 2014-11-06 | 232 | 232 | 231 | 231 | 3,000 | 462 |
| 2014-11-05 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2014-11-04 | 233 | 235 | 230 | 235 | 6,000 | 470 |
| 2014-10-31 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2014-10-30 | 232 | 232 | 231 | 231 | 2,000 | 462 |
| 2014-10-29 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2014-10-28 | 224 | 224 | 224 | 224 | 4,000 | 448 |
| 2014-10-27 | 212 | 220 | 212 | 220 | 4,000 | 440 |
| 2014-10-24 | 219 | 219 | 214 | 214 | 4,000 | 428 |
| 2014-10-22 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2014-10-21 | 215 | 223 | 214 | 223 | 5,000 | 446 |
| 2014-10-20 | 215 | 223 | 215 | 223 | 3,000 | 446 |
| 2014-10-17 | 211 | 212 | 211 | 212 | 2,000 | 424 |
| 2014-10-16 | 204 | 209 | 204 | 209 | 6,000 | 418 |
| 2014-10-15 | 207 | 207 | 201 | 204 | 13,000 | 408 |
| 2014-10-14 | 219 | 219 | 213 | 214 | 6,000 | 428 |
| 2014-10-10 | 220 | 227 | 220 | 223 | 6,000 | 446 |
| 2014-10-09 | 231 | 232 | 224 | 232 | 7,000 | 464 |
| 2014-10-08 | 237 | 237 | 236 | 236 | 7,000 | 472 |
| 2014-10-07 | 242 | 242 | 242 | 242 | 2,000 | 484 |
| 2014-10-06 | 240 | 250 | 240 | 250 | 7,000 | 500 |
| 2014-10-03 | 237 | 238 | 237 | 237 | 9,000 | 474 |
| 2014-10-02 | 241 | 241 | 238 | 238 | 4,000 | 476 |
| 2014-10-01 | 250 | 250 | 243 | 243 | 9,000 | 486 |
| 2014-09-30 | 254 | 254 | 251 | 251 | 3,000 | 502 |
| 2014-09-29 | 260 | 260 | 254 | 254 | 7,000 | 508 |
| 2014-09-26 | 255 | 255 | 254 | 254 | 2,000 | 508 |
| 2014-09-25 | 256 | 256 | 256 | 256 | 2,000 | 512 |
| 2014-09-24 | 257 | 257 | 257 | 257 | 5,000 | 514 |
| 2014-09-22 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2014-09-19 | 258 | 258 | 257 | 257 | 3,000 | 514 |
| 2014-09-18 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2014-09-17 | 264 | 264 | 262 | 262 | 5,000 | 524 |
| 2014-09-16 | 260 | 262 | 259 | 260 | 9,000 | 520 |
| 2014-09-12 | 261 | 266 | 260 | 263 | 12,000 | 526 |
| 2014-09-11 | 274 | 275 | 262 | 265 | 22,000 | 530 |
| 2014-09-10 | 284 | 284 | 270 | 274 | 13,000 | 548 |
| 2014-09-09 | 284 | 285 | 281 | 284 | 14,000 | 568 |
| 2014-09-08 | 275 | 288 | 274 | 284 | 18,000 | 568 |
| 2014-09-05 | 269 | 270 | 262 | 270 | 12,000 | 540 |
| 2014-09-04 | 269 | 269 | 265 | 265 | 2,000 | 530 |
| 2014-09-03 | 260 | 273 | 260 | 273 | 12,000 | 546 |
| 2014-09-02 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2014-09-01 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2014-08-29 | 263 | 264 | 259 | 259 | 10,000 | 518 |
| 2014-08-28 | 271 | 271 | 261 | 263 | 12,000 | 526 |
| 2014-08-27 | 272 | 273 | 272 | 273 | 5,000 | 546 |
| 2014-08-26 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2014-08-25 | 272 | 273 | 272 | 273 | 3,000 | 546 |
| 2014-08-22 | 268 | 268 | 268 | 268 | 3,000 | 536 |
| 2014-08-21 | 260 | 266 | 260 | 266 | 4,000 | 532 |
| 2014-08-20 | 261 | 261 | 256 | 257 | 5,000 | 514 |
| 2014-08-19 | 265 | 270 | 262 | 263 | 10,000 | 526 |
| 2014-08-18 | 256 | 270 | 256 | 268 | 7,000 | 536 |
| 2014-08-14 | 248 | 260 | 248 | 260 | 7,000 | 520 |
| 2014-08-13 | 245 | 253 | 243 | 250 | 10,000 | 500 |
| 2014-08-12 | 252 | 260 | 249 | 249 | 27,000 | 498 |
| 2014-08-11 | 266 | 274 | 245 | 248 | 29,000 | 496 |
| 2014-08-08 | 255 | 258 | 250 | 258 | 13,000 | 516 |
| 2014-08-07 | 256 | 256 | 252 | 252 | 2,000 | 504 |
| 2014-08-06 | 274 | 274 | 252 | 257 | 34,000 | 514 |
| 2014-08-05 | 286 | 286 | 273 | 275 | 19,000 | 550 |
| 2014-08-04 | 289 | 289 | 285 | 285 | 7,000 | 570 |
| 2014-08-01 | 300 | 300 | 284 | 289 | 20,000 | 578 |
| 2014-07-31 | 309 | 309 | 308 | 308 | 4,000 | 616 |
| 2014-07-30 | 312 | 312 | 310 | 312 | 9,000 | 624 |
| 2014-07-29 | 316 | 316 | 312 | 312 | 6,000 | 624 |
| 2014-07-28 | 319 | 319 | 313 | 313 | 5,000 | 626 |
| 2014-07-25 | 325 | 325 | 312 | 314 | 16,000 | 628 |
| 2014-07-24 | 324 | 326 | 315 | 315 | 13,000 | 630 |
| 2014-07-23 | 330 | 331 | 325 | 325 | 17,000 | 650 |
| 2014-07-22 | 321 | 339 | 321 | 321 | 22,000 | 642 |
| 2014-07-18 | 300 | 320 | 300 | 320 | 29,000 | 640 |
| 2014-07-17 | 315 | 317 | 304 | 310 | 16,000 | 620 |
| 2014-07-16 | 314 | 317 | 305 | 315 | 17,000 | 630 |
| 2014-07-15 | 349 | 349 | 301 | 322 | 60,000 | 644 |
| 2014-07-14 | 331 | 352 | 323 | 338 | 73,000 | 676 |
| 2014-07-11 | 308 | 316 | 297 | 312 | 72,000 | 624 |
| 2014-07-10 | 296 | 310 | 295 | 300 | 43,000 | 600 |
| 2014-07-09 | 290 | 299 | 286 | 296 | 21,000 | 592 |
| 2014-07-08 | 290 | 300 | 290 | 293 | 16,000 | 586 |
| 2014-07-07 | 288 | 291 | 284 | 291 | 24,000 | 582 |
| 2014-07-04 | 299 | 300 | 286 | 291 | 26,000 | 582 |
| 2014-07-03 | 303 | 305 | 278 | 298 | 76,000 | 596 |
| 2014-07-02 | 307 | 307 | 301 | 305 | 23,000 | 610 |
| 2014-07-01 | 313 | 313 | 299 | 300 | 52,000 | 600 |
| 2014-06-30 | 296 | 315 | 281 | 315 | 100,000 | 630 |
| 2014-06-27 | 333 | 333 | 295 | 302 | 89,000 | 604 |
| 2014-06-26 | 380 | 392 | 332 | 333 | 170,000 | 666 |
| 2014-06-25 | 360 | 405 | 306 | 355 | 636,000 | 710 |
| 2014-06-24 | 367 | 367 | 352 | 367 | 313,000 | 734 |
| 2014-06-23 | 282 | 287 | 265 | 287 | 438,000 | 574 |
| 2014-06-20 | 225 | 225 | 207 | 207 | 35,000 | 414 |
| 2014-06-19 | 228 | 228 | 223 | 223 | 17,000 | 446 |
| 2014-06-18 | 228 | 233 | 222 | 228 | 23,000 | 456 |
| 2014-06-17 | 217 | 228 | 217 | 224 | 39,000 | 448 |
| 2014-06-16 | 230 | 230 | 220 | 220 | 58,000 | 440 |
| 2014-06-13 | 195 | 240 | 195 | 220 | 327,000 | 440 |
| 2014-06-12 | 193 | 200 | 190 | 190 | 66,000 | 380 |
| 2014-06-11 | 188 | 188 | 188 | 188 | 3,000 | 376 |
| 2014-06-10 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2014-06-09 | 189 | 195 | 186 | 192 | 14,000 | 384 |
| 2014-06-06 | 183 | 184 | 183 | 184 | 2,000 | 368 |
| 2014-06-05 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2014-06-04 | 187 | 191 | 185 | 189 | 8,000 | 378 |
| 2014-06-03 | 196 | 199 | 178 | 192 | 46,000 | 384 |
| 2014-06-02 | 192 | 197 | 187 | 192 | 16,000 | 384 |
| 2014-05-30 | 185 | 189 | 184 | 184 | 18,000 | 368 |
| 2014-05-29 | 178 | 191 | 177 | 180 | 44,000 | 360 |
| 2014-05-28 | 174 | 175 | 170 | 170 | 8,000 | 340 |
| 2014-05-27 | 168 | 172 | 168 | 171 | 6,000 | 342 |
| 2014-05-26 | 175 | 175 | 170 | 170 | 13,000 | 340 |
| 2014-05-23 | 167 | 197 | 167 | 176 | 67,000 | 352 |
| 2014-05-22 | 158 | 166 | 158 | 166 | 14,000 | 332 |
| 2014-05-21 | 158 | 158 | 158 | 158 | 5,000 | 316 |
| 2014-05-20 | 162 | 162 | 155 | 155 | 4,000 | 310 |
| 2014-05-19 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2014-05-16 | 155 | 155 | 148 | 151 | 7,000 | 302 |
| 2014-05-15 | 150 | 159 | 150 | 159 | 13,000 | 318 |
| 2014-05-13 | 146 | 146 | 146 | 146 | 2,000 | 292 |
| 2014-05-12 | 144 | 145 | 144 | 145 | 2,000 | 290 |
| 2014-05-09 | 149 | 149 | 141 | 144 | 8,000 | 288 |
| 2014-05-08 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2014-05-07 | 150 | 150 | 150 | 150 | 9,000 | 300 |
| 2014-04-28 | 158 | 158 | 158 | 158 | 5,000 | 316 |
| 2014-04-25 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2014-04-22 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2014-04-21 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2014-04-18 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2014-04-17 | 152 | 155 | 152 | 155 | 2,000 | 310 |
| 2014-04-10 | 158 | 160 | 157 | 157 | 4,000 | 314 |
| 2014-04-02 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2014-03-31 | 155 | 160 | 155 | 160 | 2,000 | 320 |
| 2014-03-28 | 159 | 159 | 159 | 159 | 4,000 | 318 |
| 2014-03-27 | 155 | 155 | 152 | 152 | 2,000 | 304 |
| 2014-03-26 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2014-03-19 | 156 | 160 | 156 | 160 | 4,000 | 320 |
| 2014-03-14 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2014-03-11 | 169 | 170 | 165 | 165 | 3,000 | 330 |
| 2014-03-10 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2014-03-07 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2014-03-06 | 155 | 160 | 155 | 160 | 2,000 | 320 |
| 2014-02-28 | 165 | 165 | 160 | 160 | 4,000 | 320 |
| 2014-02-27 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2014-02-25 | 171 | 171 | 166 | 166 | 3,000 | 332 |
| 2014-02-24 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2014-02-18 | 158 | 158 | 157 | 157 | 3,000 | 314 |
| 2014-02-17 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2014-02-14 | 160 | 160 | 158 | 158 | 2,000 | 316 |
| 2014-02-13 | 170 | 170 | 158 | 158 | 5,000 | 316 |
| 2014-02-12 | 169 | 171 | 169 | 170 | 4,000 | 340 |
| 2014-02-10 | 171 | 179 | 171 | 179 | 6,000 | 358 |
| 2014-02-07 | 150 | 159 | 150 | 156 | 5,000 | 312 |
| 2014-02-05 | 160 | 160 | 146 | 155 | 10,000 | 310 |
| 2014-02-04 | 166 | 166 | 156 | 156 | 20,000 | 312 |
| 2014-02-03 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2014-01-29 | 174 | 179 | 174 | 179 | 3,000 | 358 |
| 2014-01-28 | 171 | 178 | 171 | 178 | 7,000 | 356 |
| 2014-01-27 | 180 | 180 | 172 | 172 | 28,000 | 344 |
| 2014-01-24 | 184 | 184 | 180 | 184 | 3,000 | 368 |
| 2014-01-23 | 182 | 185 | 182 | 185 | 5,000 | 370 |
| 2014-01-22 | 178 | 183 | 178 | 183 | 2,000 | 366 |
| 2014-01-21 | 185 | 185 | 180 | 180 | 8,000 | 360 |
| 2014-01-20 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2014-01-17 | 183 | 185 | 180 | 180 | 6,000 | 360 |
| 2014-01-16 | 195 | 195 | 175 | 183 | 29,000 | 366 |
| 2014-01-15 | 180 | 213 | 180 | 195 | 101,000 | 390 |
| 2014-01-14 | 181 | 181 | 178 | 178 | 4,000 | 356 |
| 2014-01-10 | 175 | 192 | 175 | 182 | 39,000 | 364 |
| 2014-01-09 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2014-01-06 | 170 | 174 | 170 | 173 | 5,000 | 346 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
