3374 内外テック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,870	1,929	1,870	1,890	9,300	1,890
2019-12-27	1,859	1,890	1,849	1,870	11,000	1,870
2019-12-26	1,720	1,849	1,720	1,849	26,500	1,849
2019-12-25	1,720	1,741	1,715	1,715	8,800	1,715
2019-12-24	1,738	1,755	1,716	1,722	14,100	1,722
2019-12-23	1,742	1,757	1,700	1,738	23,900	1,738
2019-12-20	1,739	1,751	1,702	1,748	18,600	1,748
2019-12-19	1,748	1,787	1,730	1,739	11,500	1,739
2019-12-18	1,841	1,859	1,730	1,747	20,800	1,747
2019-12-17	1,866	1,883	1,833	1,860	12,200	1,860
2019-12-16	1,905	1,975	1,824	1,894	35,800	1,894
2019-12-13	1,767	1,905	1,767	1,904	48,500	1,904
2019-12-12	1,702	1,762	1,702	1,757	37,400	1,757
2019-12-11	1,671	1,719	1,659	1,680	13,400	1,680
2019-12-10	1,642	1,681	1,640	1,680	9,100	1,680
2019-12-09	1,667	1,694	1,660	1,660	5,200	1,660
2019-12-06	1,670	1,680	1,654	1,680	3,300	1,680
2019-12-05	1,685	1,685	1,640	1,647	2,600	1,647
2019-12-04	1,690	1,690	1,632	1,645	5,700	1,645
2019-12-03	1,630	1,680	1,630	1,668	10,600	1,668
2019-12-02	1,691	1,739	1,671	1,678	10,100	1,678
2019-11-29	1,712	1,794	1,692	1,704	32,700	1,704
2019-11-28	1,637	1,697	1,633	1,676	24,400	1,676
2019-11-27	1,627	1,646	1,620	1,625	4,800	1,625
2019-11-26	1,639	1,682	1,626	1,627	21,300	1,627
2019-11-25	1,639	1,668	1,605	1,620	13,400	1,620
2019-11-22	1,525	1,625	1,525	1,605	8,100	1,605
2019-11-21	1,545	1,545	1,469	1,525	6,800	1,525
2019-11-20	1,570	1,600	1,539	1,547	9,200	1,547
2019-11-19	1,628	1,628	1,558	1,558	6,700	1,558
2019-11-18	1,650	1,660	1,603	1,628	12,900	1,628
2019-11-15	1,575	1,624	1,571	1,611	21,200	1,611
2019-11-14	1,571	1,573	1,531	1,559	13,100	1,559
2019-11-13	1,575	1,580	1,550	1,580	11,400	1,580
2019-11-12	1,561	1,587	1,512	1,574	22,400	1,574
2019-11-11	1,553	1,587	1,549	1,573	9,100	1,573
2019-11-08	1,593	1,599	1,540	1,586	8,400	1,586
2019-11-07	1,580	1,600	1,553	1,593	13,800	1,593
2019-11-06	1,600	1,669	1,600	1,602	19,100	1,602
2019-11-05	1,699	1,744	1,621	1,637	41,000	1,637
2019-11-01	1,486	1,586	1,470	1,579	26,000	1,579
2019-10-31	1,648	1,648	1,532	1,541	37,500	1,541
2019-10-30	1,709	1,798	1,591	1,648	63,000	1,648
2019-10-29	1,620	1,728	1,587	1,708	76,500	1,708
2019-10-28	1,496	1,709	1,480	1,672	146,400	1,672
2019-10-25	1,332	1,439	1,314	1,436	56,800	1,436
2019-10-24	1,324	1,348	1,304	1,332	21,500	1,332
2019-10-23	1,346	1,353	1,241	1,353	95,200	1,353
2019-10-21	1,109	1,314	1,109	1,286	111,200	1,286
2019-10-18	1,033	1,107	1,023	1,107	34,800	1,107
2019-10-17	1,014	1,042	1,000	1,026	16,100	1,026
2019-10-16	1,026	1,042	1,000	1,027	19,900	1,027
2019-10-15	1,006	1,016	984	1,006	13,400	1,006
2019-10-11	989	1,011	974	997	37,800	997
2019-10-10	969	994	968	994	10,600	994
2019-10-09	969	969	957	958	3,400	958
2019-10-08	951	968	948	967	5,000	967
2019-10-07	954	967	950	956	1,600	956
2019-10-04	969	969	951	954	2,600	954
2019-10-03	952	952	941	950	6,000	950
2019-10-02	952	960	950	952	1,000	952
2019-10-01	-	-	-	945	-	945
2019-09-30	957	957	940	945	18,900	945
2019-09-27	953	962	953	962	1,600	962
2019-09-26	953	965	953	953	5,600	953
2019-09-25	965	965	943	959	4,000	959
2019-09-24	972	972	951	956	5,200	956
2019-09-20	956	980	956	957	7,400	957
2019-09-19	975	990	943	944	9,800	944
2019-09-18	1,002	1,010	980	984	7,900	984
2019-09-17	980	1,010	972	998	16,600	998
2019-09-13	919	980	916	972	19,100	972
2019-09-12	912	928	912	919	6,400	919
2019-09-11	906	915	898	905	4,400	905
2019-09-10	911	911	895	905	1,300	905
2019-09-09	901	910	896	896	8,100	896
2019-09-06	915	938	901	904	8,100	904
2019-09-05	912	939	911	915	6,000	915
2019-09-04	914	914	914	914	100	914
2019-09-03	918	918	895	900	1,100	900
2019-09-02	890	918	888	903	8,200	903
2019-08-30	892	916	892	905	3,300	905
2019-08-29	897	897	897	897	100	897
2019-08-28	892	900	890	900	900	900
2019-08-27	886	902	886	895	1,200	895
2019-08-26	908	908	881	881	3,000	881
2019-08-23	900	908	893	893	4,600	893
2019-08-22	904	919	902	902	1,200	902
2019-08-21	903	915	903	904	1,100	904
2019-08-20	925	925	902	902	1,200	902
2019-08-19	902	917	902	902	2,100	902
2019-08-16	930	930	914	914	500	914
2019-08-15	897	918	870	902	27,400	902
2019-08-14	922	942	922	926	1,100	926
2019-08-13	945	948	911	917	6,900	917
2019-08-09	965	965	946	946	4,100	946
2019-08-08	942	966	942	955	2,600	955
2019-08-07	959	975	936	957	6,600	957
2019-08-06	944	999	944	974	14,100	974
2019-08-05	1,000	1,000	972	974	10,900	974
2019-08-02	1,020	1,020	1,002	1,002	8,600	1,002
2019-08-01	1,021	1,037	1,021	1,025	3,100	1,025
2019-07-31	1,045	1,045	1,025	1,033	5,100	1,033
2019-07-30	1,067	1,070	1,039	1,050	12,500	1,050
2019-07-29	1,065	1,072	1,042	1,042	8,900	1,042
2019-07-26	1,079	1,079	1,041	1,065	10,600	1,065
2019-07-25	1,086	1,096	1,075	1,082	24,500	1,082
2019-07-24	1,040	1,083	1,030	1,078	23,600	1,078
2019-07-23	1,025	1,076	1,020	1,038	17,500	1,038
2019-07-22	1,011	1,017	1,006	1,017	4,100	1,017
2019-07-19	1,001	1,019	1,001	1,010	4,200	1,010
2019-07-18	1,010	1,021	1,001	1,005	1,800	1,005
2019-07-17	1,020	1,020	1,010	1,010	2,800	1,010
2019-07-16	1,020	1,020	1,011	1,011	1,300	1,011
2019-07-12	1,020	1,021	1,013	1,014	1,300	1,014
2019-07-11	1,020	1,020	1,014	1,019	900	1,019
2019-07-10	1,016	1,020	1,015	1,015	2,400	1,015
2019-07-09	1,021	1,028	1,016	1,020	1,300	1,020
2019-07-08	1,029	1,030	1,021	1,021	2,800	1,021
2019-07-05	1,024	1,024	1,017	1,020	1,400	1,020
2019-07-04	1,039	1,039	1,018	1,024	2,600	1,024
2019-07-03	1,020	1,025	1,020	1,025	2,700	1,025
2019-07-02	1,025	1,042	1,019	1,019	7,700	1,019
2019-07-01	1,025	1,040	1,019	1,030	13,700	1,030
2019-06-28	1,030	1,030	999	1,001	4,400	1,001
2019-06-27	1,039	1,039	999	1,000	4,700	1,000
2019-06-26	1,002	1,002	997	998	1,100	998
2019-06-25	1,044	1,044	1,001	1,006	5,000	1,006
2019-06-24	1,009	1,010	999	999	1,700	999
2019-06-21	1,001	1,019	1,000	1,000	900	1,000
2019-06-20	1,001	1,018	1,001	1,002	1,300	1,002
2019-06-19	999	1,019	999	1,001	2,500	1,001
2019-06-18	1,001	1,018	998	999	3,100	999
2019-06-17	1,011	1,016	1,001	1,001	2,500	1,001
2019-06-14	1,012	1,020	1,010	1,010	1,800	1,010
2019-06-13	1,040	1,040	1,015	1,030	1,700	1,030
2019-06-12	1,014	1,040	1,012	1,040	5,500	1,040
2019-06-11	1,019	1,043	1,019	1,043	3,900	1,043
2019-06-10	1,029	1,029	1,019	1,019	500	1,019
2019-06-07	1,006	1,017	996	999	4,200	999
2019-06-06	1,075	1,075	1,012	1,012	1,200	1,012
2019-06-05	1,043	1,050	1,000	1,015	4,100	1,015
2019-06-04	996	1,019	996	1,015	3,000	1,015
2019-06-03	1,011	1,037	995	995	2,600	995
2019-05-31	1,040	1,060	1,022	1,022	3,400	1,022
2019-05-30	1,060	1,065	1,042	1,042	500	1,042
2019-05-29	1,082	1,082	1,037	1,074	1,100	1,074
2019-05-28	1,117	1,117	1,080	1,096	1,500	1,096
2019-05-27	1,093	1,096	1,079	1,096	1,300	1,096
2019-05-24	1,040	1,065	1,040	1,065	1,100	1,065
2019-05-23	1,052	1,053	1,039	1,046	1,800	1,046
2019-05-22	1,050	1,081	1,050	1,057	1,200	1,057
2019-05-21	1,084	1,084	1,039	1,046	2,700	1,046
2019-05-20	1,086	1,100	1,056	1,100	1,600	1,100
2019-05-17	1,079	1,102	1,079	1,101	500	1,101
2019-05-16	1,023	1,095	1,023	1,056	2,400	1,056
2019-05-15	1,041	1,055	1,006	1,046	9,300	1,046
2019-05-14	1,001	1,165	1,001	1,041	13,900	1,041
2019-05-13	1,126	1,126	1,064	1,079	5,600	1,079
2019-05-10	1,185	1,185	1,112	1,144	10,100	1,144
2019-05-09	1,210	1,213	1,187	1,191	3,600	1,191
2019-05-08	1,217	1,219	1,191	1,219	1,500	1,219
2019-05-07	1,238	1,238	1,160	1,233	3,400	1,233
2019-04-26	1,260	1,260	1,229	1,238	5,700	1,238
2019-04-25	1,240	1,258	1,230	1,258	5,600	1,258
2019-04-24	1,249	1,249	1,210	1,242	3,600	1,242
2019-04-23	1,216	1,244	1,215	1,240	8,200	1,240
2019-04-22	1,252	1,252	1,220	1,246	8,400	1,246
2019-04-19	1,234	1,249	1,210	1,249	9,600	1,249
2019-04-18	1,234	1,239	1,188	1,239	10,000	1,239
2019-04-17	1,212	1,230	1,212	1,219	6,400	1,219
2019-04-16	1,235	1,235	1,191	1,211	12,300	1,211
2019-04-15	1,270	1,270	1,239	1,243	3,800	1,243
2019-04-12	1,230	1,230	1,220	1,220	3,300	1,220
2019-04-11	1,233	1,274	1,222	1,242	2,800	1,242
2019-04-10	1,211	1,260	1,190	1,236	7,900	1,236
2019-04-09	1,327	1,327	1,255	1,270	8,800	1,270
2019-04-08	1,320	1,345	1,285	1,313	27,400	1,313
2019-04-05	1,203	1,278	1,201	1,255	27,700	1,255
2019-04-04	1,092	1,186	1,092	1,186	14,900	1,186
2019-04-03	1,057	1,109	1,057	1,109	11,200	1,109
2019-04-02	1,044	1,064	1,044	1,056	8,000	1,056
2019-04-01	1,035	1,040	1,026	1,035	1,900	1,035
2019-03-29	1,036	1,036	1,024	1,024	1,300	1,024
2019-03-28	1,054	1,054	1,031	1,031	2,100	1,031
2019-03-27	1,038	1,050	1,030	1,030	3,200	1,030
2019-03-26	1,059	1,060	1,041	1,055	5,600	1,055
2019-03-25	1,038	1,064	1,021	1,064	4,700	1,064
2019-03-22	1,050	1,050	1,020	1,039	4,700	1,039
2019-03-20	1,030	1,049	1,021	1,043	4,900	1,043
2019-03-19	1,053	1,053	1,020	1,029	5,500	1,029
2019-03-18	1,031	1,063	1,031	1,032	7,200	1,032
2019-03-15	1,043	1,043	1,021	1,029	6,800	1,029
2019-03-14	1,058	1,072	1,030	1,033	6,700	1,033
2019-03-13	1,072	1,072	1,048	1,060	4,000	1,060
2019-03-12	1,050	1,079	1,048	1,079	9,700	1,079
2019-03-11	1,076	1,076	1,042	1,050	10,200	1,050
2019-03-08	1,125	1,131	1,080	1,084	10,600	1,084
2019-03-07	1,121	1,184	1,100	1,131	30,400	1,131
2019-03-06	1,280	1,281	1,268	1,271	4,700	1,271
2019-03-05	1,285	1,289	1,276	1,288	4,400	1,288
2019-03-04	1,288	1,295	1,274	1,290	8,100	1,290
2019-03-01	1,278	1,288	1,266	1,276	4,400	1,276
2019-02-28	1,281	1,281	1,262	1,278	6,500	1,278
2019-02-27	1,279	1,285	1,276	1,281	1,700	1,281
2019-02-26	1,296	1,296	1,275	1,275	2,600	1,275
2019-02-25	1,290	1,300	1,271	1,298	3,200	1,298
2019-02-22	1,271	1,280	1,263	1,277	2,400	1,277
2019-02-21	1,280	1,284	1,264	1,271	2,800	1,271
2019-02-20	1,280	1,296	1,275	1,286	1,500	1,286
2019-02-19	1,309	1,309	1,263	1,284	6,500	1,284
2019-02-18	1,289	1,289	1,262	1,287	4,500	1,287
2019-02-15	1,278	1,288	1,256	1,270	11,200	1,270
2019-02-14	1,293	1,350	1,280	1,330	12,400	1,330
2019-02-13	1,299	1,299	1,251	1,297	7,500	1,297
2019-02-12	1,264	1,274	1,240	1,269	1,100	1,269
2019-02-08	1,240	1,258	1,220	1,222	3,100	1,222
2019-02-07	1,258	1,270	1,250	1,253	3,700	1,253
2019-02-06	1,270	1,280	1,250	1,258	2,100	1,258
2019-02-05	1,282	1,297	1,250	1,266	3,700	1,266
2019-02-04	1,254	1,284	1,254	1,284	1,300	1,284
2019-02-01	1,278	1,290	1,253	1,253	2,300	1,253
2019-01-31	1,309	1,309	1,251	1,277	10,000	1,277
2019-01-30	1,330	1,330	1,279	1,279	6,300	1,279
2019-01-29	1,313	1,322	1,309	1,321	4,200	1,321
2019-01-28	1,347	1,347	1,313	1,327	4,900	1,327
2019-01-25	1,297	1,341	1,297	1,335	9,100	1,335
2019-01-24	1,260	1,290	1,260	1,287	2,700	1,287
2019-01-23	1,263	1,293	1,253	1,260	4,600	1,260
2019-01-22	1,295	1,298	1,257	1,268	7,700	1,268
2019-01-21	1,304	1,325	1,276	1,325	9,700	1,325
2019-01-18	1,287	1,299	1,269	1,278	7,000	1,278
2019-01-17	1,260	1,279	1,230	1,245	4,700	1,245
2019-01-16	1,260	1,280	1,241	1,250	8,500	1,250
2019-01-15	1,141	1,254	1,141	1,236	15,800	1,236
2019-01-11	1,159	1,182	1,150	1,171	6,700	1,171
2019-01-10	1,135	1,159	1,108	1,119	7,800	1,119
2019-01-09	1,142	1,149	1,121	1,127	7,600	1,127
2019-01-08	1,150	1,163	1,126	1,139	9,000	1,139
2019-01-07	1,112	1,155	1,071	1,114	16,700	1,114
2019-01-04	1,098	1,098	1,025	1,056	9,700	1,056

分割・併合履歴： [2016-09-28]1株→0.5株

2025年02月
日	月	火	水	木	金	土
« 01月31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