3374 内外テック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,540	2,629	2,540	2,560	32,100	2,560
2020-12-29	2,429	2,586	2,429	2,578	49,000	2,578
2020-12-28	2,422	2,501	2,422	2,450	42,900	2,450
2020-12-25	2,443	2,467	2,407	2,446	24,500	2,446
2020-12-24	2,434	2,467	2,410	2,444	18,300	2,444
2020-12-23	2,402	2,464	2,390	2,462	19,700	2,462
2020-12-22	2,510	2,550	2,401	2,416	41,000	2,416
2020-12-21	2,570	2,581	2,513	2,520	31,300	2,520
2020-12-18	2,600	2,600	2,516	2,568	54,900	2,568
2020-12-17	2,590	2,630	2,573	2,620	31,600	2,620
2020-12-16	2,576	2,615	2,546	2,588	36,900	2,588
2020-12-15	2,594	2,600	2,547	2,590	21,300	2,590
2020-12-14	2,588	2,647	2,544	2,599	36,900	2,599
2020-12-11	2,580	2,628	2,570	2,588	17,800	2,588
2020-12-10	2,566	2,630	2,550	2,582	21,700	2,582
2020-12-09	2,595	2,642	2,545	2,600	23,900	2,600
2020-12-08	2,527	2,654	2,520	2,645	31,700	2,645
2020-12-07	2,716	2,726	2,537	2,559	45,600	2,559
2020-12-04	2,714	2,739	2,559	2,670	59,800	2,670
2020-12-03	2,590	2,720	2,589	2,689	79,100	2,689
2020-12-02	2,540	2,564	2,474	2,550	31,400	2,550
2020-12-01	2,366	2,515	2,366	2,514	44,500	2,514
2020-11-30	2,420	2,460	2,382	2,385	19,500	2,385
2020-11-27	2,359	2,435	2,320	2,424	29,400	2,424
2020-11-26	2,302	2,363	2,300	2,363	14,300	2,363
2020-11-25	2,410	2,430	2,300	2,302	66,400	2,302
2020-11-24	2,306	2,422	2,305	2,401	79,300	2,401
2020-11-20	2,360	2,410	2,360	2,394	10,800	2,394
2020-11-19	2,411	2,427	2,362	2,405	21,800	2,405
2020-11-18	2,340	2,467	2,313	2,455	52,400	2,455
2020-11-17	2,432	2,433	2,302	2,335	64,300	2,335
2020-11-16	2,420	2,470	2,332	2,430	72,600	2,430
2020-11-13	2,480	2,584	2,460	2,570	69,700	2,570
2020-11-12	2,466	2,500	2,426	2,482	22,400	2,482
2020-11-11	2,381	2,441	2,356	2,441	14,500	2,441
2020-11-10	2,568	2,568	2,365	2,381	39,100	2,381
2020-11-09	2,515	2,570	2,515	2,532	23,600	2,532
2020-11-06	2,499	2,523	2,456	2,496	18,200	2,496
2020-11-05	2,420	2,504	2,420	2,469	18,400	2,469
2020-11-04	2,382	2,455	2,351	2,408	20,400	2,408
2020-11-02	2,358	2,389	2,298	2,332	29,000	2,332
2020-10-30	2,464	2,511	2,320	2,408	28,600	2,408
2020-10-29	2,300	2,426	2,280	2,414	26,100	2,414
2020-10-28	2,420	2,440	2,380	2,398	17,100	2,398
2020-10-27	2,355	2,455	2,325	2,440	29,300	2,440
2020-10-26	2,514	2,526	2,410	2,410	27,100	2,410
2020-10-23	2,553	2,553	2,394	2,504	53,500	2,504
2020-10-22	2,610	2,610	2,505	2,553	32,100	2,553
2020-10-21	2,749	2,749	2,622	2,625	24,600	2,625
2020-10-20	2,621	2,706	2,601	2,700	23,900	2,700
2020-10-19	2,564	2,633	2,495	2,633	21,100	2,633
2020-10-16	2,639	2,639	2,536	2,565	30,800	2,565
2020-10-15	2,686	2,689	2,569	2,612	43,900	2,612
2020-10-14	2,734	2,760	2,696	2,719	24,000	2,719
2020-10-13	2,780	2,796	2,704	2,737	41,500	2,737
2020-10-12	2,807	2,850	2,715	2,780	47,700	2,780
2020-10-09	2,740	2,860	2,717	2,800	127,800	2,800
2020-10-08	2,559	2,698	2,559	2,698	70,100	2,698
2020-10-07	2,485	2,560	2,485	2,557	19,300	2,557
2020-10-06	2,510	2,540	2,476	2,494	17,800	2,494
2020-10-05	2,515	2,540	2,478	2,486	23,000	2,486
2020-10-02	2,600	2,629	2,465	2,483	43,800	2,483
2020-09-30	2,601	2,630	2,548	2,566	29,000	2,566
2020-09-29	2,525	2,660	2,525	2,638	53,400	2,638
2020-09-28	2,635	2,649	2,470	2,508	68,900	2,508
2020-09-25	2,550	2,642	2,511	2,592	74,100	2,592
2020-09-24	2,485	2,527	2,395	2,470	71,000	2,470
2020-09-23	2,455	2,475	2,406	2,465	71,500	2,465
2020-09-18	2,300	2,377	2,290	2,351	49,500	2,351
2020-09-17	2,329	2,329	2,250	2,258	25,900	2,258
2020-09-16	2,348	2,358	2,295	2,328	23,900	2,328
2020-09-15	2,280	2,340	2,279	2,336	24,200	2,336
2020-09-14	2,194	2,285	2,194	2,267	23,800	2,267
2020-09-11	2,127	2,195	2,125	2,195	25,200	2,195
2020-09-10	2,218	2,225	2,142	2,142	20,200	2,142
2020-09-09	2,184	2,237	2,146	2,174	27,600	2,174
2020-09-08	2,203	2,256	2,150	2,250	33,600	2,250
2020-09-07	2,224	2,266	2,201	2,201	18,900	2,201
2020-09-04	2,211	2,297	2,211	2,256	30,700	2,256
2020-09-03	2,400	2,400	2,311	2,311	33,400	2,311
2020-09-02	2,396	2,425	2,340	2,345	18,400	2,345
2020-09-01	2,388	2,400	2,340	2,385	16,900	2,385
2020-08-31	2,419	2,470	2,386	2,388	30,000	2,388
2020-08-28	2,508	2,508	2,310	2,330	80,400	2,330
2020-08-27	2,591	2,610	2,498	2,508	42,600	2,508
2020-08-26	2,608	2,660	2,565	2,598	34,500	2,598
2020-08-25	2,679	2,682	2,571	2,572	44,100	2,572
2020-08-24	2,721	2,747	2,617	2,680	59,100	2,680
2020-08-21	2,654	2,749	2,647	2,671	77,600	2,671
2020-08-20	2,702	2,735	2,550	2,554	44,900	2,554
2020-08-19	2,725	2,726	2,636	2,672	38,900	2,672
2020-08-18	2,512	2,725	2,512	2,725	76,200	2,725
2020-08-17	2,564	2,564	2,465	2,504	35,400	2,504
2020-08-14	2,611	2,612	2,501	2,569	29,000	2,569
2020-08-13	2,473	2,590	2,448	2,590	45,500	2,590
2020-08-12	2,493	2,557	2,435	2,465	43,200	2,465
2020-08-11	2,750	2,750	2,430	2,518	118,900	2,518
2020-08-07	2,740	2,767	2,616	2,705	76,700	2,705
2020-08-06	2,702	2,710	2,619	2,690	27,700	2,690
2020-08-05	2,705	2,743	2,671	2,721	20,500	2,721
2020-08-04	2,750	2,759	2,665	2,697	32,600	2,697
2020-08-03	2,575	2,716	2,560	2,700	30,100	2,700
2020-07-31	2,646	2,680	2,510	2,510	61,000	2,510
2020-07-30	2,789	2,789	2,684	2,711	29,700	2,711
2020-07-29	2,789	2,820	2,696	2,763	62,900	2,763
2020-07-28	2,774	2,802	2,686	2,691	29,700	2,691
2020-07-27	2,821	2,850	2,695	2,733	82,200	2,733
2020-07-22	2,950	2,994	2,861	2,927	50,200	2,927
2020-07-21	2,900	3,050	2,872	3,005	63,400	3,005
2020-07-20	2,859	2,959	2,830	2,900	38,000	2,900
2020-07-17	2,812	2,970	2,812	2,898	75,800	2,898
2020-07-16	3,000	3,005	2,750	2,831	136,200	2,831
2020-07-15	3,100	3,200	2,936	3,040	122,100	3,040
2020-07-14	3,065	3,195	3,005	3,075	117,300	3,075
2020-07-13	3,105	3,290	3,050	3,165	245,400	3,165
2020-07-10	2,745	2,950	2,657	2,839	92,500	2,839
2020-07-09	2,850	2,854	2,690	2,746	82,500	2,746
2020-07-08	2,510	2,846	2,510	2,745	124,600	2,745
2020-07-07	2,449	2,535	2,425	2,524	75,200	2,524
2020-07-06	2,350	2,449	2,323	2,398	51,300	2,398
2020-07-03	2,037	2,312	2,037	2,267	55,400	2,267
2020-07-02	2,286	2,310	2,091	2,136	54,900	2,136
2020-07-01	2,359	2,460	2,271	2,293	81,300	2,293
2020-06-30	2,385	2,410	2,210	2,326	93,700	2,326
2020-06-29	2,190	2,370	2,160	2,370	103,500	2,370
2020-06-26	2,166	2,300	2,110	2,150	171,200	2,150
2020-06-25	1,993	2,030	1,951	1,995	36,400	1,995
2020-06-24	1,913	2,128	1,900	1,995	86,100	1,995
2020-06-23	1,788	1,990	1,730	1,921	53,900	1,921
2020-06-22	1,759	1,800	1,665	1,788	29,800	1,788
2020-06-19	1,578	1,789	1,578	1,719	67,700	1,719
2020-06-18	1,483	1,497	1,480	1,497	2,800	1,497
2020-06-17	1,508	1,508	1,471	1,483	11,100	1,483
2020-06-16	1,446	1,501	1,446	1,484	13,800	1,484
2020-06-15	1,583	1,598	1,370	1,396	42,000	1,396
2020-06-12	1,538	1,588	1,520	1,588	13,200	1,588
2020-06-11	1,699	1,699	1,617	1,618	5,500	1,618
2020-06-10	1,680	1,715	1,680	1,699	1,600	1,699
2020-06-09	1,724	1,747	1,673	1,680	13,400	1,680
2020-06-08	1,654	1,722	1,638	1,709	10,000	1,709
2020-06-05	1,619	1,650	1,619	1,649	4,500	1,649
2020-06-04	1,629	1,664	1,611	1,616	8,900	1,616
2020-06-03	1,705	1,705	1,610	1,629	10,900	1,629
2020-06-02	1,742	1,742	1,620	1,665	9,100	1,665
2020-06-01	1,587	1,675	1,587	1,675	18,000	1,675
2020-05-29	1,510	1,589	1,490	1,550	23,500	1,550
2020-05-28	1,542	1,562	1,518	1,542	10,600	1,542
2020-05-27	1,555	1,594	1,532	1,536	8,300	1,536
2020-05-26	1,529	1,585	1,505	1,585	18,900	1,585
2020-05-25	1,500	1,559	1,500	1,512	11,900	1,512
2020-05-22	1,546	1,556	1,523	1,524	7,700	1,524
2020-05-21	1,642	1,650	1,562	1,576	16,700	1,576
2020-05-20	1,600	1,634	1,569	1,620	9,900	1,620
2020-05-19	1,608	1,635	1,572	1,600	10,600	1,600
2020-05-18	1,662	1,678	1,583	1,590	6,900	1,590
2020-05-15	1,827	1,860	1,662	1,662	37,600	1,662
2020-05-14	1,758	1,771	1,613	1,771	20,800	1,771
2020-05-13	1,700	1,766	1,671	1,761	13,500	1,761
2020-05-12	1,730	1,756	1,670	1,756	19,600	1,756
2020-05-11	1,714	1,714	1,620	1,699	11,400	1,699
2020-05-08	1,769	1,769	1,650	1,650	11,900	1,650
2020-05-07	1,589	1,729	1,589	1,729	11,600	1,729
2020-05-01	1,720	1,721	1,559	1,580	24,600	1,580
2020-04-30	1,755	1,833	1,706	1,706	21,300	1,706
2020-04-28	1,550	1,679	1,550	1,675	27,600	1,675
2020-04-27	1,485	1,550	1,440	1,530	9,400	1,530
2020-04-24	1,552	1,575	1,473	1,482	7,700	1,482
2020-04-23	1,522	1,630	1,522	1,556	11,500	1,556
2020-04-22	1,520	1,558	1,460	1,496	8,200	1,496
2020-04-21	1,630	1,669	1,550	1,600	13,600	1,600
2020-04-20	1,660	1,695	1,593	1,645	10,300	1,645
2020-04-17	1,627	1,691	1,565	1,659	22,000	1,659
2020-04-16	1,540	1,597	1,481	1,590	16,000	1,590
2020-04-15	1,539	1,594	1,530	1,563	19,800	1,563
2020-04-14	1,360	1,556	1,360	1,541	23,300	1,541
2020-04-13	1,430	1,451	1,314	1,360	20,000	1,360
2020-04-10	1,344	1,400	1,288	1,400	7,400	1,400
2020-04-09	1,366	1,366	1,314	1,351	5,700	1,351
2020-04-08	1,320	1,345	1,276	1,336	10,400	1,336
2020-04-07	1,300	1,346	1,250	1,310	12,600	1,310
2020-04-06	1,140	1,200	1,091	1,200	10,300	1,200
2020-04-03	1,180	1,185	1,088	1,099	5,000	1,099
2020-04-02	1,180	1,201	1,139	1,164	7,700	1,164
2020-04-01	1,261	1,291	1,174	1,187	16,200	1,187
2020-03-31	1,248	1,345	1,203	1,274	8,800	1,274
2020-03-30	1,160	1,215	1,114	1,188	14,200	1,188
2020-03-27	1,210	1,293	1,187	1,216	13,500	1,216
2020-03-26	1,265	1,279	1,175	1,187	15,700	1,187
2020-03-25	1,225	1,308	1,148	1,295	30,000	1,295
2020-03-24	1,044	1,158	1,030	1,131	20,700	1,131
2020-03-23	1,000	1,078	940	1,027	29,500	1,027
2020-03-19	1,082	1,106	950	1,035	34,300	1,035
2020-03-18	1,200	1,250	1,082	1,082	19,400	1,082
2020-03-17	1,149	1,194	1,073	1,185	18,300	1,185
2020-03-16	1,220	1,260	1,156	1,158	14,200	1,158
2020-03-13	1,177	1,309	1,150	1,166	31,300	1,166
2020-03-12	1,265	1,362	1,265	1,327	42,600	1,327
2020-03-11	1,500	1,500	1,315	1,325	11,200	1,325
2020-03-10	1,310	1,472	1,251	1,458	17,500	1,458
2020-03-09	1,494	1,494	1,360	1,394	29,600	1,394
2020-03-06	1,637	1,637	1,515	1,519	17,600	1,519
2020-03-05	1,623	1,674	1,581	1,639	19,800	1,639
2020-03-04	1,591	1,710	1,590	1,640	32,100	1,640
2020-03-03	1,739	1,739	1,624	1,628	17,000	1,628
2020-03-02	1,524	1,719	1,517	1,692	9,200	1,692
2020-02-28	1,548	1,598	1,496	1,564	78,800	1,564
2020-02-27	1,732	1,732	1,625	1,668	22,500	1,668
2020-02-26	1,753	1,780	1,676	1,732	26,600	1,732
2020-02-25	1,796	1,897	1,796	1,816	15,500	1,816
2020-02-21	1,930	1,981	1,918	1,956	6,000	1,956
2020-02-20	1,998	1,998	1,897	1,916	7,100	1,916
2020-02-19	1,907	1,944	1,863	1,878	31,400	1,878
2020-02-18	1,943	1,972	1,797	1,907	40,000	1,907
2020-02-17	2,018	2,090	1,952	1,952	21,100	1,952
2020-02-14	1,970	2,190	1,941	2,118	65,000	2,118
2020-02-13	1,906	2,085	1,906	1,970	31,700	1,970
2020-02-12	1,837	1,930	1,822	1,888	22,800	1,888
2020-02-10	1,806	1,843	1,789	1,810	18,000	1,810
2020-02-07	1,916	1,928	1,836	1,852	20,100	1,852
2020-02-06	1,907	1,953	1,905	1,916	9,500	1,916
2020-02-05	1,967	1,967	1,895	1,900	12,700	1,900
2020-02-04	1,939	1,974	1,892	1,927	19,400	1,927
2020-02-03	1,884	2,023	1,884	1,905	21,400	1,905
2020-01-31	1,903	1,994	1,885	1,964	25,800	1,964
2020-01-30	2,046	2,130	1,889	1,895	44,200	1,895
2020-01-29	2,190	2,190	2,064	2,064	18,600	2,064
2020-01-28	2,166	2,189	2,112	2,149	22,000	2,149
2020-01-27	2,253	2,302	2,185	2,233	34,900	2,233
2020-01-24	2,178	2,388	2,152	2,353	44,300	2,353
2020-01-23	2,172	2,234	2,158	2,158	15,900	2,158
2020-01-22	2,250	2,300	2,180	2,204	28,400	2,204
2020-01-21	2,370	2,433	2,230	2,230	52,600	2,230
2020-01-20	2,116	2,279	2,116	2,274	35,700	2,274
2020-01-17	2,202	2,202	2,110	2,116	15,800	2,116
2020-01-16	2,290	2,290	2,092	2,152	40,900	2,152
2020-01-15	2,117	2,338	2,089	2,315	76,000	2,315
2020-01-14	1,899	2,143	1,898	2,118	50,900	2,118
2020-01-10	1,910	1,910	1,860	1,892	9,800	1,892
2020-01-09	1,853	1,897	1,825	1,881	11,800	1,881
2020-01-08	1,827	1,873	1,741	1,813	10,800	1,813
2020-01-07	1,880	1,880	1,818	1,829	6,000	1,829
2020-01-06	1,810	1,878	1,752	1,874	24,600	1,874

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