3374 内外テック(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,094	1,151	1,092	1,098	14,700	1,098
2018-12-27	1,096	1,096	1,060	1,074	19,800	1,074
2018-12-26	1,000	1,041	983	984	23,300	984
2018-12-25	980	1,029	970	970	45,000	970
2018-12-21	1,085	1,110	1,001	1,055	55,500	1,055
2018-12-20	1,176	1,180	1,103	1,114	40,500	1,114
2018-12-19	1,200	1,221	1,179	1,185	19,300	1,185
2018-12-18	1,217	1,221	1,190	1,190	18,500	1,190
2018-12-17	1,264	1,272	1,240	1,247	24,300	1,247
2018-12-14	1,312	1,312	1,262	1,276	22,000	1,276
2018-12-13	1,315	1,349	1,315	1,333	10,200	1,333
2018-12-12	1,301	1,352	1,300	1,333	26,000	1,333
2018-12-11	1,359	1,359	1,290	1,297	24,200	1,297
2018-12-10	1,408	1,409	1,362	1,372	16,900	1,372
2018-12-07	1,452	1,505	1,420	1,442	10,800	1,442
2018-12-06	1,513	1,557	1,445	1,478	12,200	1,478
2018-12-05	1,488	1,564	1,486	1,530	13,700	1,530
2018-12-04	1,601	1,601	1,515	1,523	14,700	1,523
2018-12-03	1,587	1,624	1,563	1,609	15,000	1,609
2018-11-30	1,599	1,659	1,555	1,589	15,800	1,589
2018-11-29	1,488	1,600	1,488	1,599	37,700	1,599
2018-11-28	1,450	1,478	1,441	1,469	13,400	1,469
2018-11-27	1,433	1,449	1,416	1,430	6,000	1,430
2018-11-26	1,433	1,433	1,403	1,413	8,200	1,413
2018-11-22	1,391	1,419	1,364	1,373	11,800	1,373
2018-11-21	1,347	1,411	1,347	1,393	12,100	1,393
2018-11-20	1,383	1,383	1,350	1,351	6,600	1,351
2018-11-19	1,341	1,411	1,341	1,383	10,900	1,383
2018-11-16	1,391	1,420	1,302	1,331	33,100	1,331
2018-11-15	1,430	1,440	1,390	1,390	32,400	1,390
2018-11-14	1,465	1,496	1,465	1,475	7,700	1,475
2018-11-13	1,482	1,507	1,465	1,507	18,300	1,507
2018-11-12	1,590	1,591	1,521	1,536	12,000	1,536
2018-11-09	1,621	1,625	1,591	1,593	11,500	1,593
2018-11-08	1,657	1,667	1,613	1,622	11,000	1,622
2018-11-07	1,643	1,676	1,617	1,617	9,600	1,617
2018-11-06	1,600	1,673	1,600	1,634	28,800	1,634
2018-11-05	1,653	1,725	1,653	1,703	13,100	1,703
2018-11-02	1,602	1,677	1,581	1,677	23,800	1,677
2018-11-01	1,592	1,600	1,552	1,562	20,000	1,562
2018-10-31	1,656	1,660	1,602	1,630	25,200	1,630
2018-10-30	1,388	1,570	1,388	1,567	46,800	1,567
2018-10-29	1,514	1,541	1,433	1,433	17,400	1,433
2018-10-26	1,545	1,545	1,441	1,456	22,800	1,456
2018-10-25	1,598	1,598	1,491	1,491	32,700	1,491
2018-10-24	1,692	1,692	1,610	1,639	17,700	1,639
2018-10-23	1,711	1,711	1,649	1,652	22,100	1,652
2018-10-22	1,712	1,737	1,691	1,718	7,700	1,718
2018-10-19	1,691	1,710	1,676	1,699	6,500	1,699
2018-10-18	1,753	1,760	1,692	1,693	15,600	1,693
2018-10-17	1,722	1,770	1,718	1,730	17,200	1,730
2018-10-16	1,708	1,720	1,670	1,697	27,600	1,697
2018-10-15	1,737	1,756	1,708	1,708	9,800	1,708
2018-10-12	1,722	1,738	1,680	1,737	15,700	1,737
2018-10-11	1,740	1,740	1,661	1,722	27,900	1,722
2018-10-10	1,800	1,819	1,745	1,802	13,100	1,802
2018-10-09	1,815	1,815	1,772	1,772	15,300	1,772
2018-10-05	1,879	1,879	1,805	1,818	24,100	1,818
2018-10-04	1,904	1,914	1,854	1,865	19,700	1,865
2018-10-03	1,976	1,976	1,876	1,902	23,700	1,902
2018-10-02	1,993	2,028	1,935	1,936	46,500	1,936
2018-10-01	1,950	1,994	1,950	1,978	18,100	1,978
2018-09-28	1,975	1,991	1,931	1,931	13,800	1,931
2018-09-27	1,979	1,979	1,933	1,935	15,400	1,935
2018-09-26	1,993	2,004	1,976	1,981	9,700	1,981
2018-09-25	1,976	2,040	1,976	1,991	12,800	1,991
2018-09-21	2,002	2,020	1,941	1,962	14,900	1,962
2018-09-20	2,036	2,039	1,951	1,962	26,200	1,962
2018-09-19	2,034	2,097	2,018	2,050	21,000	2,050
2018-09-18	1,932	1,979	1,892	1,954	14,400	1,954
2018-09-14	1,877	1,978	1,877	1,913	26,500	1,913
2018-09-13	1,860	1,893	1,836	1,839	15,600	1,839
2018-09-12	1,977	1,977	1,867	1,867	23,200	1,867
2018-09-11	1,982	2,000	1,967	1,977	7,700	1,977
2018-09-10	2,001	2,029	1,970	1,990	7,200	1,990
2018-09-07	2,017	2,027	1,979	2,011	20,900	2,011
2018-09-06	2,211	2,213	2,102	2,112	13,200	2,112
2018-09-05	2,345	2,345	2,227	2,255	13,200	2,255
2018-09-04	2,318	2,390	2,269	2,345	17,100	2,345
2018-09-03	2,352	2,408	2,330	2,365	13,300	2,365
2018-08-31	2,284	2,408	2,282	2,362	25,900	2,362
2018-08-30	2,383	2,408	2,241	2,334	36,600	2,334
2018-08-29	2,167	2,450	2,143	2,316	72,600	2,316
2018-08-28	2,030	2,103	1,982	2,067	30,200	2,067
2018-08-27	1,961	1,961	1,923	1,950	18,700	1,950
2018-08-24	1,896	1,960	1,875	1,952	23,600	1,952
2018-08-23	1,960	1,974	1,900	1,929	20,800	1,929
2018-08-22	1,973	1,984	1,946	1,960	9,500	1,960
2018-08-21	2,000	2,000	1,911	1,958	20,300	1,958
2018-08-20	2,147	2,147	2,065	2,065	6,500	2,065
2018-08-17	2,101	2,147	2,067	2,147	5,200	2,147
2018-08-16	2,280	2,280	2,066	2,075	27,400	2,075
2018-08-15	2,260	2,313	2,250	2,280	4,700	2,280
2018-08-14	2,248	2,273	2,220	2,273	9,500	2,273
2018-08-13	2,306	2,364	2,248	2,265	17,500	2,265
2018-08-10	2,579	2,579	2,433	2,556	21,300	2,556
2018-08-09	2,564	2,564	2,500	2,554	11,000	2,554
2018-08-08	2,433	2,479	2,421	2,479	5,100	2,479
2018-08-07	2,437	2,455	2,415	2,452	2,900	2,452
2018-08-06	2,477	2,482	2,413	2,440	7,700	2,440
2018-08-03	2,480	2,480	2,405	2,427	7,000	2,427
2018-08-02	2,511	2,556	2,475	2,476	7,100	2,476
2018-08-01	2,450	2,488	2,450	2,475	5,700	2,475
2018-07-31	2,490	2,490	2,416	2,454	14,200	2,454
2018-07-30	2,575	2,636	2,524	2,540	14,700	2,540
2018-07-27	2,478	2,619	2,478	2,574	18,900	2,574
2018-07-26	2,410	2,477	2,410	2,470	7,100	2,470
2018-07-25	2,404	2,427	2,401	2,401	4,100	2,401
2018-07-24	2,405	2,417	2,390	2,410	6,800	2,410
2018-07-23	2,404	2,434	2,383	2,394	5,000	2,394
2018-07-20	2,421	2,429	2,405	2,405	4,900	2,405
2018-07-19	2,410	2,447	2,410	2,415	9,200	2,415
2018-07-18	2,399	2,425	2,392	2,395	6,800	2,395
2018-07-17	2,409	2,419	2,392	2,393	5,400	2,393
2018-07-13	2,388	2,420	2,388	2,408	5,600	2,408
2018-07-12	2,420	2,438	2,376	2,376	4,600	2,376
2018-07-11	2,452	2,483	2,370	2,423	6,700	2,423
2018-07-10	2,402	2,483	2,402	2,452	9,100	2,452
2018-07-09	2,381	2,412	2,331	2,401	5,700	2,401
2018-07-06	2,370	2,396	2,344	2,381	7,600	2,381
2018-07-05	2,440	2,456	2,308	2,330	18,600	2,330
2018-07-04	2,497	2,504	2,442	2,442	5,400	2,442
2018-07-03	2,613	2,614	2,508	2,539	5,800	2,539
2018-07-02	2,623	2,667	2,623	2,631	1,000	2,631
2018-06-29	2,616	2,657	2,616	2,617	3,300	2,617
2018-06-28	2,630	2,650	2,600	2,615	1,900	2,615
2018-06-27	2,632	2,655	2,606	2,635	3,400	2,635
2018-06-26	2,500	2,658	2,488	2,630	9,500	2,630
2018-06-25	2,691	2,691	2,522	2,537	9,000	2,537
2018-06-22	2,656	2,676	2,632	2,641	6,100	2,641
2018-06-21	2,630	2,749	2,630	2,706	6,700	2,706
2018-06-20	2,617	2,660	2,555	2,659	11,800	2,659
2018-06-19	2,727	2,780	2,656	2,660	12,600	2,660
2018-06-18	2,801	2,803	2,704	2,726	18,300	2,726
2018-06-15	2,902	2,903	2,801	2,801	17,800	2,801
2018-06-14	2,933	2,937	2,861	2,881	14,800	2,881
2018-06-13	2,990	3,020	2,952	2,952	10,500	2,952
2018-06-12	3,050	3,050	2,991	2,999	5,100	2,999
2018-06-11	3,050	3,065	3,010	3,040	4,300	3,040
2018-06-08	3,020	3,080	3,020	3,060	5,400	3,060
2018-06-07	2,980	3,070	2,975	2,995	11,600	2,995
2018-06-06	3,175	3,175	2,930	2,960	23,900	2,960
2018-06-05	3,230	3,230	3,135	3,185	8,300	3,185
2018-06-04	3,240	3,265	3,240	3,240	20,800	3,240
2018-06-01	3,260	3,270	3,240	3,240	4,000	3,240
2018-05-31	3,290	3,300	3,260	3,270	2,400	3,270
2018-05-30	3,310	3,345	3,275	3,280	7,100	3,280
2018-05-29	3,360	3,365	3,325	3,325	6,000	3,325
2018-05-28	3,380	3,380	3,355	3,360	3,200	3,360
2018-05-25	3,360	3,400	3,360	3,370	3,100	3,370
2018-05-24	3,380	3,385	3,365	3,380	6,100	3,380
2018-05-23	3,415	3,415	3,365	3,390	4,900	3,390
2018-05-22	3,385	3,415	3,355	3,380	9,400	3,380
2018-05-21	3,385	3,410	3,355	3,385	5,100	3,385
2018-05-18	3,410	3,410	3,360	3,385	4,400	3,385
2018-05-17	3,370	3,445	3,350	3,410	6,800	3,410
2018-05-16	3,410	3,410	3,350	3,370	16,800	3,370
2018-05-15	3,385	3,490	3,365	3,420	30,900	3,420
2018-05-14	3,505	3,675	3,465	3,665	24,600	3,665
2018-05-11	3,415	3,515	3,415	3,465	11,600	3,465
2018-05-10	3,400	3,440	3,400	3,415	7,900	3,415
2018-05-09	3,360	3,420	3,360	3,400	10,100	3,400
2018-05-08	3,405	3,405	3,350	3,380	4,300	3,380
2018-05-07	3,365	3,410	3,355	3,380	5,700	3,380
2018-05-02	3,230	3,325	3,230	3,310	10,500	3,310
2018-05-01	3,320	3,400	3,250	3,255	16,200	3,255
2018-04-27	3,425	3,425	3,325	3,380	8,700	3,380
2018-04-26	3,570	3,580	3,420	3,430	22,000	3,430
2018-04-25	3,215	3,300	3,215	3,290	12,600	3,290
2018-04-24	3,340	3,360	3,290	3,335	7,200	3,335
2018-04-23	3,335	3,360	3,325	3,360	6,100	3,360
2018-04-20	3,405	3,405	3,235	3,330	13,400	3,330
2018-04-19	3,490	3,495	3,420	3,440	3,800	3,440
2018-04-18	3,440	3,475	3,405	3,420	3,600	3,420
2018-04-17	3,490	3,560	3,415	3,460	3,900	3,460
2018-04-16	3,660	3,665	3,470	3,475	6,900	3,475
2018-04-13	3,690	3,690	3,635	3,660	3,000	3,660
2018-04-12	3,720	3,720	3,620	3,620	15,300	3,620
2018-04-11	3,515	3,675	3,490	3,650	12,800	3,650
2018-04-10	3,435	3,475	3,415	3,450	4,100	3,450
2018-04-09	3,370	3,490	3,370	3,440	5,100	3,440
2018-04-06	3,460	3,460	3,355	3,395	11,200	3,395
2018-04-05	3,475	3,475	3,450	3,460	4,100	3,460
2018-04-04	3,505	3,510	3,375	3,425	11,700	3,425
2018-04-03	3,500	3,550	3,480	3,505	4,200	3,505
2018-03-30	3,530	3,570	3,485	3,535	3,300	3,535
2018-03-29	3,450	3,530	3,425	3,460	5,500	3,460
2018-03-28	3,350	3,440	3,345	3,440	5,600	3,440
2018-03-27	3,425	3,480	3,330	3,355	7,200	3,355
2018-03-26	3,305	3,350	3,215	3,345	16,900	3,345
2018-03-23	3,430	3,445	3,380	3,400	11,800	3,400
2018-03-22	3,530	3,550	3,490	3,515	11,800	3,515
2018-03-20	3,505	3,550	3,505	3,530	8,200	3,530
2018-03-19	3,770	3,770	3,515	3,565	18,900	3,565
2018-03-16	3,680	3,705	3,635	3,680	6,300	3,680
2018-03-15	3,705	3,740	3,655	3,680	14,100	3,680
2018-03-14	3,815	3,870	3,750	3,775	7,200	3,775
2018-03-13	3,865	3,920	3,850	3,885	10,800	3,885
2018-03-12	3,815	3,900	3,810	3,865	14,900	3,865
2018-03-09	3,720	3,795	3,655	3,755	10,000	3,755
2018-03-08	3,565	3,660	3,565	3,650	5,400	3,650
2018-03-07	3,695	3,695	3,560	3,560	4,000	3,560
2018-03-06	3,655	3,710	3,600	3,630	5,700	3,630
2018-03-05	3,745	3,745	3,580	3,590	9,600	3,590
2018-03-02	3,750	3,820	3,695	3,745	9,800	3,745
2018-03-01	3,875	3,900	3,840	3,850	4,900	3,850
2018-02-28	3,895	3,975	3,880	3,920	6,900	3,920
2018-02-27	3,955	3,980	3,870	3,955	8,800	3,955
2018-02-26	4,095	4,095	3,910	3,910	9,400	3,910
2018-02-23	4,050	4,055	3,935	3,960	9,700	3,960
2018-02-22	4,030	4,095	3,935	4,065	14,100	4,065
2018-02-21	3,820	4,075	3,820	4,035	26,800	4,035
2018-02-20	3,900	3,980	3,830	3,870	16,100	3,870
2018-02-19	3,955	3,970	3,885	3,925	10,600	3,925
2018-02-16	3,825	3,995	3,825	3,920	14,600	3,920
2018-02-15	3,590	3,850	3,555	3,815	23,400	3,815
2018-02-14	3,600	3,640	3,470	3,535	14,200	3,535
2018-02-13	3,660	3,835	3,650	3,660	36,200	3,660
2018-02-09	3,510	3,800	3,500	3,780	38,900	3,780
2018-02-08	3,670	3,785	3,625	3,720	20,500	3,720
2018-02-07	3,725	3,820	3,590	3,620	50,900	3,620
2018-02-06	3,460	3,695	3,305	3,445	93,700	3,445
2018-02-05	3,925	3,950	3,865	3,905	26,200	3,905
2018-02-02	4,125	4,125	3,980	4,065	24,200	4,065
2018-02-01	4,070	4,150	4,015	4,130	22,900	4,130
2018-01-31	4,040	4,170	4,015	4,070	33,200	4,070
2018-01-30	4,235	4,235	4,050	4,165	32,600	4,165
2018-01-29	4,250	4,250	4,130	4,200	18,700	4,200
2018-01-26	4,245	4,245	4,120	4,140	25,400	4,140
2018-01-25	4,015	4,195	4,010	4,160	21,200	4,160
2018-01-24	4,150	4,310	4,080	4,100	96,600	4,100
2018-01-23	4,120	4,170	4,000	4,060	59,700	4,060
2018-01-22	4,000	4,120	3,995	4,120	53,100	4,120
2018-01-19	3,875	3,980	3,875	3,975	43,200	3,975
2018-01-18	3,900	4,060	3,740	3,820	68,400	3,820
2018-01-17	3,725	3,830	3,700	3,830	21,200	3,830
2018-01-16	3,760	3,790	3,710	3,750	17,200	3,750
2018-01-15	3,855	3,855	3,755	3,755	12,800	3,755
2018-01-12	3,800	3,860	3,790	3,810	13,400	3,810
2018-01-11	3,840	3,900	3,775	3,790	30,000	3,790
2018-01-10	3,850	3,900	3,760	3,900	40,100	3,900
2018-01-09	3,690	3,925	3,690	3,895	73,700	3,895
2018-01-05	3,535	3,650	3,500	3,640	30,300	3,640
2018-01-04	3,450	3,530	3,450	3,510	16,100	3,510

分割・併合履歴： [2016-09-28]1株→0.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31