3374 内外テック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,354	2,375	2,335	2,335	20,800	2,335
2022-12-29	2,311	2,344	2,303	2,330	31,000	2,330
2022-12-28	2,350	2,350	2,308	2,316	47,600	2,316
2022-12-27	2,414	2,427	2,360	2,371	65,100	2,371
2022-12-26	2,400	2,418	2,383	2,383	22,500	2,383
2022-12-23	2,431	2,431	2,383	2,406	91,300	2,406
2022-12-22	2,526	2,550	2,450	2,455	26,300	2,455
2022-12-21	2,539	2,552	2,477	2,494	47,400	2,494
2022-12-20	2,590	2,620	2,505	2,531	44,600	2,531
2022-12-19	2,600	2,638	2,591	2,592	35,500	2,592
2022-12-16	2,669	2,703	2,636	2,640	54,000	2,640
2022-12-15	2,658	2,719	2,645	2,719	24,800	2,719
2022-12-14	2,703	2,710	2,665	2,665	16,300	2,665
2022-12-13	2,707	2,725	2,663	2,663	17,900	2,663
2022-12-12	2,700	2,700	2,667	2,678	7,300	2,678
2022-12-09	2,650	2,735	2,650	2,714	13,500	2,714
2022-12-08	2,651	2,651	2,610	2,644	10,900	2,644
2022-12-07	2,645	2,683	2,642	2,651	17,500	2,651
2022-12-06	2,640	2,716	2,600	2,683	26,400	2,683
2022-12-05	2,676	2,703	2,642	2,642	20,400	2,642
2022-12-02	2,726	2,726	2,676	2,676	19,800	2,676
2022-12-01	2,799	2,800	2,729	2,750	29,300	2,750
2022-11-30	2,777	2,777	2,734	2,749	10,300	2,749
2022-11-29	2,823	2,823	2,732	2,789	30,800	2,789
2022-11-28	2,858	2,858	2,763	2,786	55,000	2,786
2022-11-25	2,872	2,889	2,831	2,858	30,700	2,858
2022-11-24	2,900	2,908	2,872	2,872	20,300	2,872
2022-11-22	2,925	2,925	2,869	2,869	36,400	2,869
2022-11-21	2,830	2,958	2,830	2,940	55,100	2,940
2022-11-18	2,846	2,873	2,823	2,833	35,300	2,833
2022-11-17	2,843	2,879	2,807	2,844	24,800	2,844
2022-11-16	2,890	2,926	2,839	2,845	52,600	2,845
2022-11-15	2,732	2,900	2,732	2,890	79,100	2,890
2022-11-14	2,730	2,790	2,613	2,749	119,100	2,749
2022-11-11	2,742	2,831	2,719	2,801	102,500	2,801
2022-11-10	2,683	2,743	2,676	2,728	36,500	2,728
2022-11-09	2,669	2,730	2,669	2,720	31,400	2,720
2022-11-08	2,620	2,675	2,610	2,654	28,600	2,654
2022-11-07	2,638	2,638	2,593	2,601	25,700	2,601
2022-11-04	2,572	2,590	2,542	2,584	17,000	2,584
2022-11-02	2,627	2,627	2,577	2,597	24,000	2,597
2022-11-01	2,558	2,653	2,549	2,629	85,600	2,629
2022-10-31	2,422	2,489	2,420	2,489	36,900	2,489
2022-10-28	2,380	2,415	2,350	2,389	11,100	2,389
2022-10-27	2,403	2,417	2,385	2,391	3,900	2,391
2022-10-26	2,415	2,427	2,402	2,402	13,200	2,402
2022-10-25	2,439	2,439	2,394	2,400	11,100	2,400
2022-10-24	2,366	2,444	2,366	2,391	21,400	2,391
2022-10-21	2,327	2,340	2,299	2,330	8,300	2,330
2022-10-20	2,330	2,330	2,295	2,297	10,600	2,297
2022-10-19	2,329	2,341	2,310	2,329	7,500	2,329
2022-10-18	2,330	2,333	2,297	2,329	10,000	2,329
2022-10-17	2,290	2,309	2,274	2,309	15,700	2,309
2022-10-14	2,300	2,313	2,281	2,297	14,500	2,297
2022-10-13	2,274	2,274	2,238	2,250	11,300	2,250
2022-10-12	2,324	2,324	2,257	2,273	20,100	2,273
2022-10-11	2,369	2,369	2,317	2,324	19,300	2,324
2022-10-07	2,378	2,399	2,353	2,395	7,800	2,395
2022-10-06	2,366	2,419	2,366	2,390	13,700	2,390
2022-10-05	2,402	2,410	2,354	2,356	14,200	2,356
2022-10-04	2,380	2,390	2,345	2,369	10,300	2,369
2022-10-03	2,237	2,312	2,237	2,312	22,300	2,312
2022-09-30	2,330	2,330	2,237	2,257	38,100	2,257
2022-09-29	2,371	2,399	2,325	2,342	20,400	2,342
2022-09-28	2,390	2,390	2,333	2,352	21,800	2,352
2022-09-27	2,390	2,425	2,376	2,406	19,200	2,406
2022-09-26	2,455	2,467	2,377	2,398	54,500	2,398
2022-09-22	2,478	2,520	2,478	2,500	14,800	2,500
2022-09-21	2,536	2,536	2,501	2,505	8,800	2,505
2022-09-20	2,545	2,560	2,531	2,536	10,300	2,536
2022-09-16	2,555	2,555	2,503	2,514	19,100	2,514
2022-09-15	2,577	2,577	2,545	2,576	17,600	2,576
2022-09-14	2,580	2,615	2,573	2,585	14,800	2,585
2022-09-13	2,628	2,652	2,628	2,635	4,700	2,635
2022-09-12	2,633	2,660	2,625	2,628	10,000	2,628
2022-09-09	2,620	2,645	2,612	2,629	10,500	2,629
2022-09-08	2,614	2,620	2,595	2,620	7,300	2,620
2022-09-07	2,619	2,619	2,571	2,584	8,600	2,584
2022-09-06	2,628	2,639	2,590	2,624	4,800	2,624
2022-09-05	2,550	2,623	2,543	2,611	15,200	2,611
2022-09-02	2,605	2,605	2,550	2,553	19,000	2,553
2022-09-01	2,651	2,651	2,593	2,605	23,100	2,605
2022-08-31	2,635	2,657	2,619	2,651	24,400	2,651
2022-08-30	2,653	2,654	2,623	2,647	16,000	2,647
2022-08-29	2,649	2,667	2,635	2,641	20,100	2,641
2022-08-26	2,700	2,725	2,686	2,724	14,600	2,724
2022-08-25	2,675	2,688	2,663	2,681	8,700	2,681
2022-08-24	2,674	2,694	2,659	2,675	10,300	2,675
2022-08-23	2,680	2,690	2,658	2,672	11,800	2,672
2022-08-22	2,700	2,708	2,687	2,695	12,700	2,695
2022-08-19	2,741	2,765	2,737	2,737	13,300	2,737
2022-08-18	2,681	2,744	2,680	2,724	13,900	2,724
2022-08-17	2,695	2,720	2,695	2,709	10,200	2,709
2022-08-16	2,716	2,741	2,688	2,688	13,300	2,688
2022-08-15	2,725	2,768	2,681	2,732	35,300	2,732
2022-08-12	2,700	2,720	2,650	2,682	61,700	2,682
2022-08-10	2,720	2,722	2,688	2,698	41,500	2,698
2022-08-09	2,756	2,766	2,711	2,760	38,800	2,760
2022-08-08	2,768	2,841	2,752	2,839	40,700	2,839
2022-08-05	2,690	2,786	2,685	2,785	30,600	2,785
2022-08-04	2,655	2,712	2,655	2,670	14,900	2,670
2022-08-03	2,652	2,652	2,591	2,626	14,700	2,626
2022-08-02	2,638	2,660	2,611	2,655	18,800	2,655
2022-08-01	2,597	2,640	2,595	2,638	22,400	2,638
2022-07-29	2,636	2,636	2,583	2,597	18,400	2,597
2022-07-28	2,650	2,668	2,595	2,627	16,500	2,627
2022-07-27	2,554	2,620	2,480	2,600	26,200	2,600
2022-07-26	2,592	2,592	2,558	2,560	7,500	2,560
2022-07-25	2,617	2,617	2,559	2,569	11,300	2,569
2022-07-22	2,609	2,616	2,583	2,600	9,300	2,600
2022-07-21	2,551	2,616	2,551	2,599	23,800	2,599
2022-07-20	2,581	2,608	2,550	2,550	36,000	2,550
2022-07-19	2,503	2,540	2,486	2,540	17,600	2,540
2022-07-15	2,481	2,510	2,460	2,490	12,500	2,490
2022-07-14	2,449	2,514	2,449	2,481	19,600	2,481
2022-07-13	2,463	2,473	2,440	2,455	9,600	2,455
2022-07-12	2,498	2,510	2,450	2,463	25,000	2,463
2022-07-11	2,560	2,570	2,491	2,511	29,600	2,511
2022-07-08	2,549	2,582	2,534	2,538	49,200	2,538
2022-07-07	2,506	2,517	2,460	2,506	16,700	2,506
2022-07-06	2,552	2,552	2,475	2,487	25,500	2,487
2022-07-05	2,525	2,555	2,525	2,552	18,200	2,552
2022-07-04	2,576	2,577	2,515	2,536	32,100	2,536
2022-07-01	2,650	2,658	2,543	2,575	41,500	2,575
2022-06-30	2,655	2,660	2,600	2,600	22,500	2,600
2022-06-29	2,682	2,698	2,649	2,663	41,300	2,663
2022-06-28	2,750	2,750	2,697	2,729	16,700	2,729
2022-06-27	2,719	2,730	2,695	2,730	22,500	2,730
2022-06-24	2,650	2,679	2,631	2,662	22,500	2,662
2022-06-23	2,624	2,696	2,615	2,648	24,600	2,648
2022-06-22	2,732	2,732	2,619	2,647	24,100	2,647
2022-06-21	2,624	2,721	2,624	2,718	23,800	2,718
2022-06-20	2,678	2,678	2,576	2,622	49,300	2,622
2022-06-17	2,586	2,630	2,555	2,627	54,700	2,627
2022-06-16	2,745	2,759	2,672	2,683	26,700	2,683
2022-06-15	2,766	2,780	2,681	2,714	25,100	2,714
2022-06-14	2,718	2,760	2,680	2,757	47,000	2,757
2022-06-13	2,846	2,860	2,776	2,803	50,800	2,803
2022-06-10	2,945	2,946	2,908	2,946	15,700	2,946
2022-06-09	2,899	2,973	2,870	2,948	27,100	2,948
2022-06-08	2,877	2,930	2,877	2,921	43,500	2,921
2022-06-07	2,842	2,875	2,802	2,852	28,100	2,852
2022-06-06	2,768	2,830	2,767	2,830	16,600	2,830
2022-06-03	2,850	2,851	2,800	2,806	19,800	2,806
2022-06-02	2,799	2,836	2,778	2,824	23,600	2,824
2022-06-01	2,767	2,820	2,746	2,801	19,700	2,801
2022-05-31	2,801	2,832	2,776	2,796	20,500	2,796
2022-05-30	2,839	2,861	2,805	2,825	27,400	2,825
2022-05-27	2,835	2,900	2,793	2,809	34,500	2,809
2022-05-26	2,766	2,799	2,720	2,799	18,900	2,799
2022-05-25	2,778	2,820	2,760	2,766	14,800	2,766
2022-05-24	2,870	2,870	2,778	2,778	21,000	2,778
2022-05-23	2,857	2,871	2,819	2,860	18,400	2,860
2022-05-20	2,860	2,880	2,780	2,857	20,500	2,857
2022-05-19	2,749	2,879	2,732	2,844	23,600	2,844
2022-05-18	2,872	2,950	2,855	2,887	25,700	2,887
2022-05-17	2,680	2,823	2,677	2,816	33,800	2,816
2022-05-16	2,850	2,852	2,650	2,720	99,200	2,720
2022-05-13	2,390	2,535	2,390	2,529	43,800	2,529
2022-05-12	2,427	2,450	2,370	2,375	32,000	2,375
2022-05-11	2,417	2,464	2,390	2,427	23,300	2,427
2022-05-10	2,415	2,445	2,365	2,430	32,300	2,430
2022-05-09	2,530	2,530	2,435	2,445	25,800	2,445
2022-05-06	2,500	2,538	2,458	2,515	18,200	2,515
2022-05-02	2,540	2,563	2,485	2,528	22,200	2,528
2022-04-28	2,524	2,583	2,520	2,575	17,600	2,575
2022-04-27	2,455	2,532	2,421	2,524	25,900	2,524
2022-04-26	2,540	2,540	2,451	2,502	16,200	2,502
2022-04-25	2,500	2,518	2,451	2,471	44,500	2,471
2022-04-22	2,602	2,620	2,551	2,569	21,700	2,569
2022-04-21	2,660	2,664	2,610	2,637	20,000	2,637
2022-04-20	2,750	2,750	2,645	2,657	26,100	2,657
2022-04-19	2,659	2,721	2,640	2,701	19,900	2,701
2022-04-18	2,614	2,638	2,565	2,638	18,100	2,638
2022-04-15	2,644	2,649	2,593	2,611	20,300	2,611
2022-04-14	2,688	2,698	2,626	2,688	19,100	2,688
2022-04-13	2,538	2,657	2,517	2,657	24,000	2,657
2022-04-12	2,510	2,555	2,488	2,538	18,000	2,538
2022-04-11	2,556	2,585	2,507	2,551	25,500	2,551
2022-04-08	2,696	2,696	2,568	2,598	26,000	2,598
2022-04-07	2,646	2,651	2,584	2,625	23,600	2,625
2022-04-06	2,712	2,728	2,676	2,691	20,600	2,691
2022-04-05	2,799	2,824	2,760	2,812	19,000	2,812
2022-04-04	2,752	2,786	2,727	2,742	11,600	2,742
2022-04-01	2,780	2,850	2,710	2,783	11,700	2,783
2022-03-31	2,840	2,870	2,815	2,829	10,100	2,829
2022-03-30	2,888	2,910	2,822	2,886	25,700	2,886
2022-03-29	2,909	2,909	2,850	2,896	27,200	2,896
2022-03-28	2,945	2,955	2,848	2,859	36,700	2,859
2022-03-25	2,989	3,045	2,894	2,931	44,800	2,931
2022-03-24	2,830	2,944	2,776	2,924	34,300	2,924
2022-03-23	2,775	2,919	2,775	2,871	29,100	2,871
2022-03-22	2,848	2,848	2,751	2,752	22,800	2,752
2022-03-18	2,723	2,774	2,720	2,751	15,300	2,751
2022-03-17	2,683	2,712	2,635	2,694	28,400	2,694
2022-03-16	2,561	2,600	2,556	2,583	16,800	2,583
2022-03-15	2,492	2,565	2,413	2,556	26,200	2,556
2022-03-14	2,570	2,612	2,496	2,514	25,700	2,514
2022-03-11	2,485	2,540	2,465	2,520	22,100	2,520
2022-03-10	2,570	2,605	2,541	2,585	24,800	2,585
2022-03-09	2,393	2,487	2,354	2,420	44,500	2,420
2022-03-08	2,416	2,488	2,390	2,393	51,000	2,393
2022-03-07	2,555	2,571	2,456	2,516	42,500	2,516
2022-03-04	2,733	2,733	2,617	2,642	34,300	2,642
2022-03-03	2,797	2,819	2,729	2,733	24,000	2,733
2022-03-02	2,750	2,799	2,725	2,747	25,300	2,747
2022-03-01	2,835	2,880	2,820	2,841	28,400	2,841
2022-02-28	2,738	2,795	2,685	2,795	26,300	2,795
2022-02-25	2,644	2,740	2,642	2,722	39,000	2,722
2022-02-24	2,601	2,625	2,523	2,544	50,300	2,544
2022-02-22	2,675	2,727	2,622	2,659	36,200	2,659
2022-02-21	2,760	2,760	2,674	2,750	31,900	2,750
2022-02-18	2,745	2,815	2,713	2,808	38,400	2,808
2022-02-17	2,849	2,879	2,790	2,836	29,200	2,836
2022-02-16	2,795	2,870	2,785	2,850	59,600	2,850
2022-02-15	2,842	2,844	2,670	2,699	101,600	2,699
2022-02-14	2,830	2,936	2,813	2,862	89,300	2,862
2022-02-10	3,160	3,190	3,055	3,120	75,900	3,120
2022-02-09	2,971	3,095	2,971	3,065	45,200	3,065
2022-02-08	3,000	3,035	2,955	2,957	35,500	2,957
2022-02-07	3,120	3,120	2,960	3,005	46,100	3,005
2022-02-04	3,035	3,110	3,020	3,100	34,000	3,100
2022-02-03	3,150	3,155	3,055	3,075	53,100	3,075
2022-02-02	3,225	3,245	3,145	3,205	42,400	3,205
2022-02-01	3,295	3,330	3,105	3,155	98,100	3,155
2022-01-31	2,907	3,160	2,907	3,100	63,700	3,100
2022-01-28	2,876	2,919	2,781	2,907	40,900	2,907
2022-01-27	3,060	3,105	2,835	2,859	70,700	2,859
2022-01-26	2,980	3,095	2,950	3,060	34,800	3,060
2022-01-25	3,150	3,175	2,972	2,998	40,700	2,998
2022-01-24	3,000	3,170	3,000	3,130	47,000	3,130
2022-01-21	3,030	3,065	2,970	3,065	76,300	3,065
2022-01-20	3,105	3,210	3,085	3,170	62,000	3,170
2022-01-19	3,250	3,285	3,130	3,165	80,800	3,165
2022-01-18	3,405	3,485	3,345	3,380	52,000	3,380
2022-01-17	3,590	3,595	3,400	3,400	57,900	3,400
2022-01-14	3,510	3,540	3,445	3,525	50,600	3,525
2022-01-13	3,560	3,595	3,530	3,570	33,300	3,570
2022-01-12	3,615	3,615	3,535	3,555	23,900	3,555
2022-01-11	3,600	3,600	3,500	3,510	54,800	3,510
2022-01-07	3,720	3,790	3,555	3,640	72,200	3,640
2022-01-06	3,660	3,800	3,660	3,720	59,700	3,720
2022-01-05	3,835	3,880	3,770	3,800	43,800	3,800
2022-01-04	4,000	4,025	3,845	3,885	78,300	3,885

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