3374 内外テック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 261 | 263 | 258 | 263 | 27,000 | 526 |
| 2015-12-29 | 248 | 262 | 248 | 261 | 27,000 | 522 |
| 2015-12-28 | 251 | 252 | 247 | 247 | 10,000 | 494 |
| 2015-12-25 | 245 | 246 | 244 | 246 | 6,000 | 492 |
| 2015-12-24 | 248 | 248 | 246 | 246 | 9,000 | 492 |
| 2015-12-22 | 253 | 253 | 247 | 248 | 20,000 | 496 |
| 2015-12-21 | 253 | 253 | 250 | 250 | 10,000 | 500 |
| 2015-12-18 | 255 | 257 | 252 | 252 | 8,000 | 504 |
| 2015-12-17 | 258 | 258 | 255 | 255 | 4,000 | 510 |
| 2015-12-16 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2015-12-15 | 258 | 258 | 249 | 250 | 20,000 | 500 |
| 2015-12-14 | 263 | 263 | 255 | 258 | 12,000 | 516 |
| 2015-12-11 | 263 | 270 | 263 | 270 | 3,000 | 540 |
| 2015-12-10 | 260 | 270 | 257 | 270 | 20,000 | 540 |
| 2015-12-09 | 261 | 271 | 261 | 271 | 5,000 | 542 |
| 2015-12-07 | 275 | 275 | 269 | 269 | 11,000 | 538 |
| 2015-12-04 | 270 | 276 | 270 | 275 | 7,000 | 550 |
| 2015-12-03 | 274 | 279 | 274 | 279 | 17,000 | 558 |
| 2015-12-02 | 270 | 274 | 270 | 274 | 3,000 | 548 |
| 2015-12-01 | 265 | 272 | 265 | 272 | 5,000 | 544 |
| 2015-11-30 | 270 | 270 | 267 | 267 | 7,000 | 534 |
| 2015-11-27 | 273 | 273 | 267 | 270 | 15,000 | 540 |
| 2015-11-26 | 268 | 272 | 268 | 272 | 14,000 | 544 |
| 2015-11-25 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 2015-11-24 | 261 | 265 | 261 | 265 | 4,000 | 530 |
| 2015-11-20 | 268 | 268 | 261 | 261 | 5,000 | 522 |
| 2015-11-18 | 269 | 269 | 269 | 269 | 3,000 | 538 |
| 2015-11-17 | 265 | 269 | 265 | 269 | 6,000 | 538 |
| 2015-11-16 | 270 | 270 | 256 | 265 | 19,000 | 530 |
| 2015-11-13 | 265 | 271 | 265 | 270 | 24,000 | 540 |
| 2015-11-12 | 264 | 266 | 259 | 262 | 14,000 | 524 |
| 2015-11-11 | 257 | 259 | 257 | 258 | 7,000 | 516 |
| 2015-11-10 | 254 | 258 | 254 | 258 | 10,000 | 516 |
| 2015-11-09 | 261 | 261 | 260 | 260 | 9,000 | 520 |
| 2015-11-06 | 252 | 261 | 251 | 261 | 5,000 | 522 |
| 2015-11-05 | 257 | 258 | 251 | 258 | 24,000 | 516 |
| 2015-11-04 | 240 | 256 | 240 | 249 | 10,000 | 498 |
| 2015-11-02 | 241 | 241 | 235 | 237 | 11,000 | 474 |
| 2015-10-30 | 241 | 245 | 241 | 245 | 6,000 | 490 |
| 2015-10-29 | 246 | 246 | 244 | 244 | 4,000 | 488 |
| 2015-10-28 | 244 | 249 | 244 | 245 | 24,000 | 490 |
| 2015-10-27 | 237 | 244 | 236 | 237 | 9,000 | 474 |
| 2015-10-26 | 233 | 235 | 233 | 235 | 7,000 | 470 |
| 2015-10-21 | 231 | 233 | 230 | 232 | 31,000 | 464 |
| 2015-10-20 | 231 | 232 | 231 | 232 | 2,000 | 464 |
| 2015-10-19 | 236 | 236 | 232 | 232 | 4,000 | 464 |
| 2015-10-16 | 232 | 233 | 231 | 232 | 6,000 | 464 |
| 2015-10-15 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2015-10-14 | 230 | 238 | 230 | 230 | 4,000 | 460 |
| 2015-10-13 | 236 | 238 | 232 | 238 | 7,000 | 476 |
| 2015-10-08 | 232 | 239 | 232 | 236 | 9,000 | 472 |
| 2015-10-07 | 234 | 234 | 231 | 232 | 5,000 | 464 |
| 2015-10-06 | 232 | 235 | 232 | 235 | 14,000 | 470 |
| 2015-10-05 | 228 | 228 | 228 | 228 | 4,000 | 456 |
| 2015-10-02 | 224 | 228 | 224 | 228 | 3,000 | 456 |
| 2015-10-01 | 226 | 232 | 226 | 232 | 12,000 | 464 |
| 2015-09-30 | 219 | 225 | 219 | 225 | 14,000 | 450 |
| 2015-09-29 | 220 | 224 | 219 | 224 | 4,000 | 448 |
| 2015-09-28 | 231 | 231 | 224 | 224 | 10,000 | 448 |
| 2015-09-24 | 222 | 230 | 222 | 230 | 6,000 | 460 |
| 2015-09-18 | 236 | 236 | 230 | 233 | 32,000 | 466 |
| 2015-09-17 | 242 | 243 | 231 | 238 | 15,000 | 476 |
| 2015-09-10 | 248 | 256 | 248 | 256 | 3,000 | 512 |
| 2015-09-09 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2015-09-08 | 247 | 247 | 244 | 245 | 6,000 | 490 |
| 2015-09-07 | 247 | 247 | 247 | 247 | 3,000 | 494 |
| 2015-09-04 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2015-09-01 | 247 | 247 | 247 | 247 | 2,000 | 494 |
| 2015-08-31 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 2015-08-28 | 244 | 259 | 244 | 255 | 14,000 | 510 |
| 2015-08-27 | 244 | 244 | 244 | 244 | 3,000 | 488 |
| 2015-08-26 | 230 | 245 | 230 | 242 | 4,000 | 484 |
| 2015-08-25 | 221 | 250 | 211 | 230 | 24,000 | 460 |
| 2015-08-24 | 253 | 256 | 247 | 248 | 30,000 | 496 |
| 2015-08-21 | 279 | 279 | 270 | 270 | 15,000 | 540 |
| 2015-08-20 | 283 | 283 | 283 | 283 | 2,000 | 566 |
| 2015-08-19 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2015-08-18 | 281 | 281 | 280 | 280 | 2,000 | 560 |
| 2015-08-17 | 280 | 285 | 280 | 285 | 9,000 | 570 |
| 2015-08-14 | 281 | 281 | 280 | 281 | 4,000 | 562 |
| 2015-08-13 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2015-08-12 | 277 | 283 | 277 | 283 | 5,000 | 566 |
| 2015-08-11 | 282 | 283 | 276 | 283 | 9,000 | 566 |
| 2015-08-10 | 290 | 290 | 282 | 282 | 27,000 | 564 |
| 2015-08-07 | 275 | 282 | 273 | 282 | 9,000 | 564 |
| 2015-08-06 | 280 | 280 | 275 | 275 | 8,000 | 550 |
| 2015-08-05 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 2015-08-04 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2015-08-03 | 285 | 286 | 285 | 286 | 5,000 | 572 |
| 2015-07-30 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2015-07-29 | 277 | 278 | 277 | 278 | 2,000 | 556 |
| 2015-07-28 | 275 | 276 | 275 | 276 | 7,000 | 552 |
| 2015-07-27 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2015-07-24 | 276 | 276 | 275 | 275 | 2,000 | 550 |
| 2015-07-23 | 276 | 277 | 276 | 277 | 2,000 | 554 |
| 2015-07-22 | 280 | 280 | 275 | 275 | 3,000 | 550 |
| 2015-07-21 | 275 | 280 | 275 | 279 | 5,000 | 558 |
| 2015-07-17 | 280 | 280 | 276 | 276 | 10,000 | 552 |
| 2015-07-16 | 282 | 284 | 279 | 279 | 5,000 | 558 |
| 2015-07-15 | 280 | 285 | 280 | 284 | 11,000 | 568 |
| 2015-07-14 | 270 | 279 | 270 | 273 | 30,000 | 546 |
| 2015-07-13 | 260 | 270 | 260 | 270 | 6,000 | 540 |
| 2015-07-10 | 258 | 261 | 254 | 256 | 8,000 | 512 |
| 2015-07-09 | 256 | 260 | 251 | 254 | 12,000 | 508 |
| 2015-07-08 | 277 | 277 | 254 | 262 | 78,000 | 524 |
| 2015-07-07 | 275 | 276 | 275 | 276 | 2,000 | 552 |
| 2015-07-06 | 278 | 278 | 270 | 274 | 15,000 | 548 |
| 2015-07-03 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2015-07-02 | 278 | 279 | 278 | 279 | 6,000 | 558 |
| 2015-07-01 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 2015-06-30 | 271 | 274 | 270 | 274 | 11,000 | 548 |
| 2015-06-29 | 281 | 281 | 274 | 274 | 31,000 | 548 |
| 2015-06-26 | 287 | 287 | 285 | 286 | 5,000 | 572 |
| 2015-06-25 | 289 | 289 | 289 | 289 | 3,000 | 578 |
| 2015-06-24 | 292 | 292 | 286 | 289 | 6,000 | 578 |
| 2015-06-23 | 292 | 292 | 292 | 292 | 2,000 | 584 |
| 2015-06-22 | 284 | 289 | 284 | 289 | 4,000 | 578 |
| 2015-06-19 | 285 | 293 | 281 | 282 | 13,000 | 564 |
| 2015-06-18 | 282 | 282 | 280 | 280 | 4,000 | 560 |
| 2015-06-17 | 281 | 282 | 280 | 280 | 5,000 | 560 |
| 2015-06-16 | 280 | 281 | 280 | 281 | 2,000 | 562 |
| 2015-06-15 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2015-06-12 | 288 | 288 | 275 | 280 | 57,000 | 560 |
| 2015-06-11 | 288 | 292 | 286 | 287 | 11,000 | 574 |
| 2015-06-10 | 291 | 291 | 289 | 289 | 8,000 | 578 |
| 2015-06-09 | 295 | 295 | 291 | 291 | 14,000 | 582 |
| 2015-06-08 | 303 | 303 | 299 | 301 | 9,000 | 602 |
| 2015-06-05 | 289 | 300 | 289 | 300 | 12,000 | 600 |
| 2015-06-04 | 296 | 299 | 296 | 296 | 9,000 | 592 |
| 2015-06-03 | 291 | 300 | 291 | 295 | 8,000 | 590 |
| 2015-06-02 | 296 | 303 | 293 | 296 | 18,000 | 592 |
| 2015-06-01 | 300 | 310 | 291 | 295 | 102,000 | 590 |
| 2015-05-29 | 286 | 286 | 285 | 286 | 8,000 | 572 |
| 2015-05-28 | 288 | 290 | 285 | 285 | 8,000 | 570 |
| 2015-05-27 | 283 | 286 | 276 | 279 | 20,000 | 558 |
| 2015-05-26 | 283 | 285 | 283 | 285 | 2,000 | 570 |
| 2015-05-25 | 288 | 288 | 286 | 286 | 5,000 | 572 |
| 2015-05-22 | 285 | 291 | 285 | 289 | 11,000 | 578 |
| 2015-05-21 | 281 | 285 | 277 | 277 | 44,000 | 554 |
| 2015-05-20 | 272 | 272 | 272 | 272 | 5,000 | 544 |
| 2015-05-19 | 265 | 270 | 261 | 270 | 36,000 | 540 |
| 2015-05-18 | 274 | 274 | 269 | 270 | 18,000 | 540 |
| 2015-05-15 | 280 | 280 | 273 | 278 | 41,000 | 556 |
| 2015-05-14 | 280 | 287 | 277 | 278 | 70,000 | 556 |
| 2015-05-13 | 292 | 323 | 292 | 312 | 46,000 | 624 |
| 2015-05-12 | 287 | 290 | 287 | 287 | 14,000 | 574 |
| 2015-05-11 | 325 | 325 | 282 | 291 | 139,000 | 582 |
| 2015-04-30 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2015-04-28 | 266 | 266 | 261 | 261 | 8,000 | 522 |
| 2015-04-27 | 263 | 264 | 263 | 264 | 6,000 | 528 |
| 2015-04-24 | 258 | 261 | 258 | 261 | 3,000 | 522 |
| 2015-04-23 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2015-04-22 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2015-04-21 | 259 | 259 | 259 | 259 | 3,000 | 518 |
| 2015-04-20 | 259 | 259 | 259 | 259 | 2,000 | 518 |
| 2015-04-17 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2015-04-16 | 263 | 263 | 259 | 259 | 7,000 | 518 |
| 2015-04-15 | 268 | 268 | 264 | 268 | 3,000 | 536 |
| 2015-04-14 | 262 | 265 | 258 | 258 | 5,000 | 516 |
| 2015-04-13 | 262 | 262 | 262 | 262 | 4,000 | 524 |
| 2015-04-09 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2015-04-08 | 263 | 271 | 262 | 262 | 6,000 | 524 |
| 2015-04-07 | 269 | 269 | 262 | 262 | 3,000 | 524 |
| 2015-04-03 | 274 | 274 | 272 | 272 | 3,000 | 544 |
| 2015-04-02 | 260 | 278 | 260 | 278 | 8,000 | 556 |
| 2015-04-01 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2015-03-30 | 264 | 264 | 264 | 264 | 6,000 | 528 |
| 2015-03-27 | 263 | 264 | 262 | 264 | 4,000 | 528 |
| 2015-03-26 | 270 | 270 | 266 | 266 | 5,000 | 532 |
| 2015-03-25 | 271 | 271 | 270 | 270 | 3,000 | 540 |
| 2015-03-24 | 275 | 275 | 270 | 270 | 7,000 | 540 |
| 2015-03-23 | 268 | 275 | 268 | 275 | 8,000 | 550 |
| 2015-03-20 | 265 | 269 | 265 | 265 | 3,000 | 530 |
| 2015-03-19 | 275 | 275 | 265 | 268 | 15,000 | 536 |
| 2015-03-18 | 297 | 297 | 281 | 281 | 4,000 | 562 |
| 2015-03-17 | 289 | 291 | 287 | 291 | 8,000 | 582 |
| 2015-03-16 | 264 | 283 | 264 | 279 | 16,000 | 558 |
| 2015-03-13 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2015-03-12 | 256 | 259 | 255 | 259 | 9,000 | 518 |
| 2015-03-11 | 254 | 257 | 254 | 256 | 4,000 | 512 |
| 2015-03-10 | 261 | 261 | 253 | 257 | 10,000 | 514 |
| 2015-03-06 | 264 | 264 | 262 | 262 | 6,000 | 524 |
| 2015-03-05 | 264 | 264 | 263 | 264 | 4,000 | 528 |
| 2015-03-04 | 267 | 267 | 262 | 264 | 6,000 | 528 |
| 2015-03-03 | 271 | 271 | 265 | 265 | 14,000 | 530 |
| 2015-03-02 | 272 | 278 | 270 | 270 | 34,000 | 540 |
| 2015-02-27 | 253 | 264 | 252 | 264 | 26,000 | 528 |
| 2015-02-26 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 2015-02-25 | 259 | 259 | 252 | 252 | 5,000 | 504 |
| 2015-02-24 | 253 | 254 | 252 | 254 | 4,000 | 508 |
| 2015-02-23 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 2015-02-20 | 252 | 253 | 245 | 252 | 12,000 | 504 |
| 2015-02-18 | 255 | 260 | 255 | 260 | 12,000 | 520 |
| 2015-02-17 | 274 | 274 | 251 | 251 | 25,000 | 502 |
| 2015-02-16 | 287 | 287 | 274 | 277 | 34,000 | 554 |
| 2015-02-13 | 285 | 300 | 280 | 300 | 8,000 | 600 |
| 2015-02-12 | 294 | 307 | 293 | 293 | 21,000 | 586 |
| 2015-02-10 | 300 | 300 | 275 | 290 | 46,000 | 580 |
| 2015-02-09 | 264 | 329 | 262 | 305 | 167,000 | 610 |
| 2015-02-05 | 236 | 254 | 236 | 250 | 7,000 | 500 |
| 2015-02-03 | 260 | 260 | 240 | 250 | 13,000 | 500 |
| 2015-02-02 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 2015-01-30 | 249 | 252 | 249 | 252 | 7,000 | 504 |
| 2015-01-29 | 245 | 251 | 245 | 251 | 4,000 | 502 |
| 2015-01-28 | 235 | 260 | 235 | 254 | 51,000 | 508 |
| 2015-01-27 | 230 | 234 | 230 | 234 | 6,000 | 468 |
| 2015-01-26 | 232 | 232 | 230 | 230 | 2,000 | 460 |
| 2015-01-23 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2015-01-22 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2015-01-21 | 222 | 222 | 218 | 218 | 10,000 | 436 |
| 2015-01-20 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2015-01-19 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 2015-01-16 | 222 | 222 | 222 | 222 | 3,000 | 444 |
| 2015-01-15 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2015-01-14 | 224 | 226 | 224 | 226 | 3,000 | 452 |
| 2015-01-13 | 221 | 224 | 221 | 224 | 4,000 | 448 |
| 2015-01-09 | 224 | 227 | 224 | 227 | 2,000 | 454 |
| 2015-01-06 | 226 | 228 | 226 | 227 | 3,000 | 454 |
| 2015-01-05 | 224 | 228 | 224 | 228 | 11,000 | 456 |
分割・併合履歴 ： [2016-09-28]1株→0.5株