3374 内外テック(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,050 | 1,068 | 1,036 | 1,051 | 6,000 | 1,051 |
| 2016-12-29 | 1,051 | 1,051 | 1,032 | 1,050 | 11,400 | 1,050 |
| 2016-12-28 | 1,069 | 1,069 | 1,060 | 1,062 | 2,700 | 1,062 |
| 2016-12-27 | 1,044 | 1,067 | 1,043 | 1,046 | 7,900 | 1,046 |
| 2016-12-26 | 1,046 | 1,055 | 1,040 | 1,051 | 8,900 | 1,051 |
| 2016-12-22 | 1,041 | 1,060 | 1,030 | 1,046 | 4,700 | 1,046 |
| 2016-12-21 | 1,049 | 1,068 | 1,047 | 1,047 | 3,900 | 1,047 |
| 2016-12-20 | 1,033 | 1,045 | 1,009 | 1,040 | 9,500 | 1,040 |
| 2016-12-19 | 1,032 | 1,055 | 1,032 | 1,044 | 8,300 | 1,044 |
| 2016-12-16 | 1,087 | 1,098 | 1,036 | 1,037 | 11,100 | 1,037 |
| 2016-12-15 | 1,030 | 1,033 | 1,019 | 1,027 | 12,000 | 1,027 |
| 2016-12-14 | 1,055 | 1,069 | 1,051 | 1,064 | 9,600 | 1,064 |
| 2016-12-13 | 1,082 | 1,082 | 1,054 | 1,073 | 7,600 | 1,073 |
| 2016-12-12 | 1,090 | 1,090 | 1,087 | 1,087 | 600 | 1,087 |
| 2016-12-09 | 1,100 | 1,100 | 1,077 | 1,087 | 2,100 | 1,087 |
| 2016-12-08 | 1,112 | 1,120 | 1,091 | 1,100 | 3,900 | 1,100 |
| 2016-12-07 | 1,116 | 1,120 | 1,100 | 1,100 | 2,300 | 1,100 |
| 2016-12-06 | 1,150 | 1,150 | 1,095 | 1,111 | 10,100 | 1,111 |
| 2016-12-05 | 1,135 | 1,135 | 1,107 | 1,130 | 2,700 | 1,130 |
| 2016-12-02 | 1,120 | 1,137 | 1,105 | 1,137 | 8,700 | 1,137 |
| 2016-12-01 | 1,145 | 1,165 | 1,130 | 1,131 | 10,800 | 1,131 |
| 2016-11-30 | 1,154 | 1,154 | 1,142 | 1,145 | 6,100 | 1,145 |
| 2016-11-29 | 1,150 | 1,178 | 1,146 | 1,157 | 13,100 | 1,157 |
| 2016-11-28 | 1,150 | 1,152 | 1,141 | 1,150 | 5,400 | 1,150 |
| 2016-11-25 | 1,177 | 1,183 | 1,136 | 1,150 | 10,000 | 1,150 |
| 2016-11-24 | 1,165 | 1,165 | 1,150 | 1,155 | 8,600 | 1,155 |
| 2016-11-22 | 1,130 | 1,138 | 1,123 | 1,135 | 4,200 | 1,135 |
| 2016-11-21 | 1,140 | 1,141 | 1,101 | 1,130 | 5,100 | 1,130 |
| 2016-11-18 | 1,110 | 1,125 | 1,102 | 1,119 | 8,100 | 1,119 |
| 2016-11-17 | 1,075 | 1,097 | 1,060 | 1,091 | 6,400 | 1,091 |
| 2016-11-16 | 1,077 | 1,108 | 1,049 | 1,075 | 14,000 | 1,075 |
| 2016-11-15 | 1,090 | 1,090 | 1,038 | 1,075 | 9,800 | 1,075 |
| 2016-11-14 | 1,113 | 1,144 | 1,075 | 1,083 | 21,900 | 1,083 |
| 2016-11-11 | 1,150 | 1,170 | 1,101 | 1,106 | 12,300 | 1,106 |
| 2016-11-10 | 1,130 | 1,180 | 1,121 | 1,143 | 21,300 | 1,143 |
| 2016-11-09 | 1,110 | 1,200 | 1,018 | 1,067 | 61,300 | 1,067 |
| 2016-11-08 | 1,070 | 1,170 | 1,070 | 1,090 | 40,200 | 1,090 |
| 2016-11-07 | 1,063 | 1,082 | 1,038 | 1,056 | 5,000 | 1,056 |
| 2016-11-04 | 1,020 | 1,064 | 1,012 | 1,053 | 14,400 | 1,053 |
| 2016-11-02 | 1,099 | 1,099 | 1,025 | 1,032 | 29,700 | 1,032 |
| 2016-11-01 | 1,101 | 1,141 | 1,066 | 1,100 | 65,100 | 1,100 |
| 2016-10-31 | 1,130 | 1,145 | 1,123 | 1,145 | 101,200 | 1,145 |
| 2016-10-28 | 987 | 997 | 986 | 995 | 1,900 | 995 |
| 2016-10-27 | 986 | 1,000 | 986 | 987 | 1,700 | 987 |
| 2016-10-26 | 993 | 1,000 | 969 | 993 | 1,600 | 993 |
| 2016-10-25 | 992 | 1,010 | 990 | 1,003 | 3,400 | 1,003 |
| 2016-10-24 | 980 | 992 | 980 | 992 | 2,200 | 992 |
| 2016-10-21 | 985 | 994 | 985 | 993 | 1,700 | 993 |
| 2016-10-20 | 988 | 989 | 971 | 983 | 2,600 | 983 |
| 2016-10-19 | 975 | 985 | 970 | 985 | 1,400 | 985 |
| 2016-10-17 | 968 | 990 | 960 | 989 | 6,000 | 989 |
| 2016-10-13 | 974 | 990 | 969 | 973 | 2,300 | 973 |
| 2016-10-12 | 977 | 990 | 950 | 962 | 8,400 | 962 |
| 2016-10-11 | 991 | 1,003 | 962 | 978 | 6,600 | 978 |
| 2016-10-07 | 1,004 | 1,007 | 998 | 1,000 | 3,400 | 1,000 |
| 2016-10-06 | 1,001 | 1,007 | 995 | 998 | 4,900 | 998 |
| 2016-10-05 | 1,011 | 1,012 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2016-10-04 | 983 | 1,016 | 983 | 1,011 | 6,300 | 1,011 |
| 2016-10-03 | 1,019 | 1,020 | 982 | 982 | 4,800 | 982 |
| 2016-09-30 | 1,000 | 1,009 | 980 | 984 | 4,200 | 984 |
| 2016-09-29 | 987 | 1,004 | 970 | 1,000 | 16,500 | 1,000 |
| 2016-09-28 | 1,000 | 1,048 | 950 | 980 | 21,200 | 980 |
| 2016-09-27 | 523 | 524 | 516 | 524 | 9,000 | 1,048 |
| 2016-09-26 | 530 | 534 | 525 | 529 | 13,000 | 1,058 |
| 2016-09-23 | 525 | 555 | 525 | 538 | 15,000 | 1,076 |
| 2016-09-21 | 526 | 532 | 523 | 531 | 6,000 | 1,062 |
| 2016-09-20 | 521 | 546 | 520 | 536 | 11,000 | 1,072 |
| 2016-09-16 | 548 | 548 | 538 | 540 | 6,000 | 1,080 |
| 2016-09-15 | 527 | 548 | 522 | 548 | 7,000 | 1,096 |
| 2016-09-14 | 535 | 535 | 527 | 527 | 10,000 | 1,054 |
| 2016-09-13 | 544 | 560 | 543 | 543 | 20,000 | 1,086 |
| 2016-09-12 | 555 | 555 | 530 | 536 | 26,000 | 1,072 |
| 2016-09-09 | 560 | 579 | 556 | 558 | 16,000 | 1,116 |
| 2016-09-08 | 580 | 582 | 556 | 568 | 37,000 | 1,136 |
| 2016-09-07 | 543 | 578 | 539 | 574 | 65,000 | 1,148 |
| 2016-09-06 | 544 | 554 | 541 | 543 | 23,000 | 1,086 |
| 2016-09-05 | 568 | 570 | 539 | 554 | 48,000 | 1,108 |
| 2016-09-02 | 558 | 572 | 531 | 548 | 54,000 | 1,096 |
| 2016-09-01 | 605 | 605 | 550 | 570 | 102,000 | 1,140 |
| 2016-08-31 | 634 | 685 | 615 | 623 | 337,000 | 1,246 |
| 2016-08-30 | 594 | 604 | 559 | 585 | 304,000 | 1,170 |
| 2016-08-29 | 520 | 604 | 520 | 604 | 123,000 | 1,208 |
| 2016-08-26 | 519 | 519 | 503 | 504 | 30,000 | 1,008 |
| 2016-08-25 | 517 | 518 | 499 | 512 | 65,000 | 1,024 |
| 2016-08-24 | 448 | 508 | 448 | 475 | 102,000 | 950 |
| 2016-08-23 | 428 | 442 | 428 | 440 | 6,000 | 880 |
| 2016-08-22 | 438 | 454 | 431 | 431 | 16,000 | 862 |
| 2016-08-19 | 434 | 438 | 432 | 438 | 8,000 | 876 |
| 2016-08-18 | 431 | 438 | 431 | 434 | 11,000 | 868 |
| 2016-08-17 | 450 | 465 | 440 | 440 | 43,000 | 880 |
| 2016-08-16 | 431 | 438 | 430 | 437 | 25,000 | 874 |
| 2016-08-15 | 458 | 461 | 442 | 444 | 27,000 | 888 |
| 2016-08-12 | 490 | 490 | 437 | 463 | 49,000 | 926 |
| 2016-08-10 | 500 | 511 | 489 | 490 | 40,000 | 980 |
| 2016-08-09 | 516 | 516 | 470 | 484 | 31,000 | 968 |
| 2016-08-08 | 535 | 540 | 500 | 516 | 55,000 | 1,032 |
| 2016-08-05 | 509 | 530 | 481 | 483 | 70,000 | 966 |
| 2016-08-04 | 466 | 506 | 466 | 489 | 62,000 | 978 |
| 2016-08-03 | 499 | 499 | 445 | 465 | 86,000 | 930 |
| 2016-08-02 | 521 | 538 | 487 | 509 | 207,000 | 1,018 |
| 2016-08-01 | 411 | 483 | 411 | 483 | 105,000 | 966 |
| 2016-07-29 | 418 | 418 | 395 | 403 | 55,000 | 806 |
| 2016-07-28 | 432 | 438 | 407 | 407 | 63,000 | 814 |
| 2016-07-27 | 450 | 455 | 443 | 448 | 20,000 | 896 |
| 2016-07-26 | 452 | 457 | 447 | 450 | 29,000 | 900 |
| 2016-07-25 | 472 | 480 | 447 | 447 | 55,000 | 894 |
| 2016-07-22 | 494 | 496 | 468 | 472 | 60,000 | 944 |
| 2016-07-21 | 523 | 533 | 503 | 503 | 96,000 | 1,006 |
| 2016-07-20 | 557 | 557 | 523 | 543 | 174,000 | 1,086 |
| 2016-07-19 | 607 | 607 | 607 | 607 | 130,000 | 1,214 |
| 2016-07-15 | 588 | 588 | 500 | 507 | 257,000 | 1,014 |
| 2016-07-14 | 614 | 638 | 574 | 594 | 330,000 | 1,188 |
| 2016-07-13 | 648 | 709 | 570 | 660 | 951,000 | 1,320 |
| 2016-07-12 | 638 | 638 | 603 | 638 | 485,000 | 1,276 |
| 2016-07-11 | 538 | 538 | 538 | 538 | 79,000 | 1,076 |
| 2016-07-08 | 399 | 458 | 399 | 458 | 366,000 | 916 |
| 2016-07-07 | 422 | 426 | 375 | 378 | 53,000 | 756 |
| 2016-07-06 | 414 | 417 | 370 | 411 | 80,000 | 822 |
| 2016-07-05 | 439 | 466 | 393 | 422 | 621,000 | 844 |
| 2016-07-04 | 428 | 428 | 428 | 428 | 136,000 | 856 |
| 2016-07-01 | 281 | 350 | 281 | 348 | 223,000 | 696 |
| 2016-06-30 | 273 | 279 | 273 | 275 | 21,000 | 550 |
| 2016-06-29 | 267 | 276 | 267 | 272 | 39,000 | 544 |
| 2016-06-28 | 265 | 268 | 261 | 263 | 14,000 | 526 |
| 2016-06-27 | 260 | 272 | 260 | 269 | 8,000 | 538 |
| 2016-06-24 | 274 | 274 | 251 | 252 | 55,000 | 504 |
| 2016-06-23 | 276 | 277 | 270 | 275 | 24,000 | 550 |
| 2016-06-22 | 278 | 283 | 275 | 282 | 18,000 | 564 |
| 2016-06-21 | 284 | 286 | 277 | 278 | 15,000 | 556 |
| 2016-06-20 | 284 | 284 | 276 | 281 | 10,000 | 562 |
| 2016-06-17 | 280 | 285 | 274 | 276 | 23,000 | 552 |
| 2016-06-16 | 300 | 300 | 275 | 277 | 37,000 | 554 |
| 2016-06-15 | 295 | 300 | 292 | 300 | 27,000 | 600 |
| 2016-06-14 | 302 | 302 | 290 | 292 | 34,000 | 584 |
| 2016-06-13 | 322 | 323 | 298 | 305 | 57,000 | 610 |
| 2016-06-10 | 327 | 333 | 321 | 324 | 35,000 | 648 |
| 2016-06-09 | 323 | 340 | 321 | 325 | 112,000 | 650 |
| 2016-06-08 | 348 | 349 | 325 | 327 | 164,000 | 654 |
| 2016-06-07 | 463 | 463 | 351 | 360 | 983,000 | 720 |
| 2016-06-06 | 383 | 383 | 383 | 383 | 41,000 | 766 |
| 2016-06-03 | 277 | 348 | 277 | 303 | 215,000 | 606 |
| 2016-06-02 | 280 | 283 | 280 | 280 | 31,000 | 560 |
| 2016-06-01 | 263 | 284 | 263 | 280 | 55,000 | 560 |
| 2016-05-31 | 254 | 266 | 252 | 262 | 49,000 | 524 |
| 2016-05-30 | 252 | 252 | 252 | 252 | 3,000 | 504 |
| 2016-05-27 | 244 | 249 | 243 | 249 | 9,000 | 498 |
| 2016-05-26 | 240 | 250 | 234 | 242 | 46,000 | 484 |
| 2016-05-25 | 236 | 237 | 235 | 237 | 5,000 | 474 |
| 2016-05-24 | 229 | 233 | 229 | 233 | 2,000 | 466 |
| 2016-05-23 | 229 | 234 | 229 | 234 | 12,000 | 468 |
| 2016-05-20 | 225 | 229 | 225 | 229 | 3,000 | 458 |
| 2016-05-17 | 221 | 225 | 221 | 225 | 9,000 | 450 |
| 2016-05-16 | 230 | 231 | 221 | 221 | 24,000 | 442 |
| 2016-05-13 | 218 | 226 | 218 | 226 | 10,000 | 452 |
| 2016-05-12 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2016-05-10 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2016-05-09 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2016-05-02 | 240 | 240 | 238 | 238 | 2,000 | 476 |
| 2016-04-28 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 2016-04-26 | 241 | 241 | 230 | 235 | 5,000 | 470 |
| 2016-04-25 | 244 | 244 | 241 | 242 | 3,000 | 484 |
| 2016-04-22 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2016-04-21 | 235 | 237 | 234 | 237 | 5,000 | 474 |
| 2016-04-19 | 227 | 230 | 227 | 230 | 4,000 | 460 |
| 2016-04-18 | 226 | 227 | 226 | 227 | 5,000 | 454 |
| 2016-04-15 | 224 | 226 | 224 | 226 | 4,000 | 452 |
| 2016-04-14 | 220 | 222 | 220 | 222 | 6,000 | 444 |
| 2016-04-13 | 223 | 225 | 219 | 219 | 7,000 | 438 |
| 2016-04-07 | 230 | 232 | 230 | 232 | 6,000 | 464 |
| 2016-04-06 | 239 | 239 | 231 | 231 | 4,000 | 462 |
| 2016-04-05 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2016-04-04 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2016-03-30 | 240 | 241 | 240 | 241 | 2,000 | 482 |
| 2016-03-29 | 244 | 244 | 241 | 241 | 2,000 | 482 |
| 2016-03-28 | 245 | 245 | 241 | 241 | 10,000 | 482 |
| 2016-03-25 | 240 | 242 | 240 | 242 | 11,000 | 484 |
| 2016-03-17 | 240 | 240 | 239 | 239 | 2,000 | 478 |
| 2016-03-15 | 244 | 244 | 244 | 244 | 4,000 | 488 |
| 2016-03-14 | 242 | 243 | 242 | 243 | 5,000 | 486 |
| 2016-03-04 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2016-03-03 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2016-03-02 | 236 | 239 | 236 | 239 | 4,000 | 478 |
| 2016-03-01 | 229 | 230 | 228 | 230 | 5,000 | 460 |
| 2016-02-29 | 248 | 248 | 231 | 237 | 5,000 | 474 |
| 2016-02-25 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 2016-02-23 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2016-02-15 | 239 | 239 | 223 | 236 | 27,000 | 472 |
| 2016-02-12 | 211 | 234 | 209 | 234 | 8,000 | 468 |
| 2016-02-10 | 232 | 235 | 220 | 235 | 22,000 | 470 |
| 2016-02-08 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2016-02-05 | 249 | 249 | 248 | 248 | 3,000 | 496 |
| 2016-02-02 | 254 | 254 | 254 | 254 | 22,000 | 508 |
| 2016-02-01 | 250 | 254 | 250 | 254 | 11,000 | 508 |
| 2016-01-29 | 249 | 249 | 249 | 249 | 3,000 | 498 |
| 2016-01-28 | 246 | 247 | 246 | 247 | 4,000 | 494 |
| 2016-01-27 | 239 | 240 | 239 | 240 | 2,000 | 480 |
| 2016-01-26 | 234 | 238 | 234 | 238 | 5,000 | 476 |
| 2016-01-25 | 230 | 240 | 230 | 240 | 12,000 | 480 |
| 2016-01-22 | 229 | 230 | 229 | 230 | 3,000 | 460 |
| 2016-01-21 | 235 | 235 | 227 | 227 | 4,000 | 454 |
| 2016-01-20 | 243 | 243 | 234 | 235 | 6,000 | 470 |
| 2016-01-15 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2016-01-13 | 244 | 248 | 244 | 248 | 2,000 | 496 |
| 2016-01-12 | 249 | 249 | 244 | 244 | 8,000 | 488 |
| 2016-01-08 | 249 | 250 | 249 | 250 | 3,000 | 500 |
| 2016-01-07 | 252 | 253 | 252 | 253 | 3,000 | 506 |
| 2016-01-06 | 255 | 255 | 254 | 255 | 7,000 | 510 |
| 2016-01-05 | 257 | 260 | 257 | 260 | 15,000 | 520 |
| 2016-01-04 | 260 | 260 | 257 | 257 | 8,000 | 514 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
