6629 テクノホライゾン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	160	160	158	160	12,500	160
2011-12-29	161	161	159	160	4,600	160
2011-12-28	157	161	157	161	14,100	161
2011-12-27	162	162	155	157	30,600	157
2011-12-26	163	163	156	160	105,200	160
2011-12-22	158	164	156	159	23,500	159
2011-12-21	162	162	158	159	6,600	159
2011-12-20	157	162	157	160	14,200	160
2011-12-19	161	162	155	161	33,800	161
2011-12-16	158	162	158	162	20,500	162
2011-12-15	161	163	158	158	48,400	158
2011-12-14	160	163	156	163	48,100	163
2011-12-13	150	163	149	161	48,200	161
2011-12-12	149	152	146	150	46,900	150
2011-12-09	148	150	145	148	14,500	148
2011-12-08	148	148	143	148	7,400	148
2011-12-07	144	147	140	146	16,800	146
2011-12-06	149	149	145	145	10,000	145
2011-12-05	150	150	145	148	12,200	148
2011-12-02	144	147	144	147	6,900	147
2011-12-01	147	148	143	144	10,100	144
2011-11-30	143	146	138	146	16,200	146
2011-11-29	142	142	139	142	3,200	142
2011-11-28	135	144	135	141	10,400	141
2011-11-25	133	135	133	134	2,700	134
2011-11-24	135	135	130	132	10,500	132
2011-11-22	132	135	130	135	6,600	135
2011-11-21	136	136	133	133	1,000	133
2011-11-18	131	135	131	135	9,300	135
2011-11-17	133	135	129	132	17,600	132
2011-11-16	134	135	133	134	5,500	134
2011-11-15	135	135	133	135	17,900	135
2011-11-14	137	140	135	135	9,400	135
2011-11-11	134	134	133	134	8,700	134
2011-11-10	138	139	133	133	31,500	133
2011-11-09	140	145	139	139	14,300	139
2011-11-08	145	145	142	143	11,600	143
2011-11-07	147	147	141	141	11,500	141
2011-11-04	143	148	140	143	13,200	143
2011-11-02	149	149	138	145	42,300	145
2011-11-01	155	155	149	151	10,400	151
2011-10-31	151	154	151	154	7,200	154
2011-10-28	158	161	150	150	33,500	150
2011-10-27	151	156	149	154	32,400	154
2011-10-26	150	150	145	147	30,200	147
2011-10-25	151	151	146	148	15,800	148
2011-10-24	143	170	143	146	270,500	146
2011-10-21	144	144	137	138	38,500	138
2011-10-20	144	146	142	144	6,100	144
2011-10-19	147	148	141	145	37,600	145
2011-10-18	148	150	145	148	45,300	148
2011-10-17	146	167	146	152	112,700	152
2011-10-14	141	146	139	142	42,200	142
2011-10-13	140	146	136	145	49,400	145
2011-10-12	137	139	132	138	36,500	138
2011-10-11	131	137	131	137	52,500	137
2011-10-07	129	130	127	129	39,500	129
2011-10-06	127	130	125	126	19,300	126
2011-10-05	128	129	126	126	36,500	126
2011-10-04	123	125	123	125	41,700	125
2011-10-03	126	126	123	124	42,200	124
2011-09-30	130	130	125	126	134,600	126
2011-09-29	128	130	125	130	79,900	130
2011-09-28	137	137	125	129	70,600	129
2011-09-27	133	137	130	134	51,200	134
2011-09-26	137	138	128	129	81,800	129
2011-09-22	143	144	137	139	77,900	139
2011-09-21	149	150	144	144	74,700	144
2011-09-20	153	154	149	151	51,300	151
2011-09-16	155	158	148	153	164,800	153
2011-09-15	170	170	158	158	66,300	158
2011-09-14	171	175	167	167	22,900	167
2011-09-13	169	172	169	170	8,300	170
2011-09-12	169	172	168	168	28,600	168
2011-09-09	169	171	168	170	23,600	170
2011-09-08	170	172	168	172	40,100	172
2011-09-07	176	176	168	168	95,400	168
2011-09-06	179	179	172	172	44,200	172
2011-09-05	186	186	176	183	61,100	183
2011-09-02	190	195	183	183	81,900	183
2011-09-01	195	195	188	195	74,000	195
2011-08-31	201	201	193	193	26,700	193
2011-08-30	205	206	200	202	6,200	202
2011-08-29	203	204	201	204	3,900	204
2011-08-26	195	203	193	203	7,200	203
2011-08-25	197	199	195	195	8,700	195
2011-08-24	196	201	196	196	11,600	196
2011-08-23	194	198	192	198	11,200	198
2011-08-22	200	204	199	199	3,600	199
2011-08-19	203	207	202	202	6,000	202
2011-08-18	210	212	206	211	8,800	211
2011-08-17	212	217	212	216	3,100	216
2011-08-16	217	219	211	218	15,300	218
2011-08-15	217	220	215	220	7,900	220
2011-08-12	225	225	218	218	4,300	218
2011-08-11	214	226	214	226	7,100	226
2011-08-10	216	224	215	222	3,100	222
2011-08-09	212	220	189	220	51,700	220
2011-08-08	218	220	215	220	20,400	220
2011-08-05	228	229	215	229	41,100	229
2011-08-04	222	225	222	222	3,600	222
2011-08-03	225	228	220	225	6,000	225
2011-08-02	223	229	220	229	24,100	229
2011-08-01	233	233	225	226	15,500	226
2011-07-29	235	239	221	237	82,600	237
2011-07-28	253	259	252	259	5,400	259
2011-07-27	255	259	251	259	18,200	259
2011-07-26	256	256	252	255	9,200	255
2011-07-25	255	258	254	258	4,000	258
2011-07-22	258	259	253	254	7,700	254
2011-07-21	256	257	254	255	1,300	255
2011-07-20	254	260	254	257	6,900	257
2011-07-19	257	257	252	254	5,500	254
2011-07-15	261	261	255	257	7,200	257
2011-07-14	257	263	256	260	5,300	260
2011-07-13	258	258	255	258	6,300	258
2011-07-12	263	264	257	260	19,300	260
2011-07-11	267	270	264	270	12,800	270
2011-07-08	262	270	262	270	14,900	270
2011-07-07	262	262	258	259	10,000	259
2011-07-06	258	261	258	261	2,900	261
2011-07-05	268	268	260	264	5,700	264
2011-07-04	257	262	257	262	11,700	262
2011-07-01	257	260	254	258	7,900	258
2011-06-30	268	268	257	257	11,100	257
2011-06-29	258	262	257	258	5,900	258
2011-06-28	262	262	256	262	4,000	262
2011-06-27	262	263	258	258	12,100	258
2011-06-24	265	268	261	263	1,300	263
2011-06-23	256	270	246	268	28,800	268
2011-06-22	258	265	251	265	12,100	265
2011-06-21	253	259	246	258	13,300	258
2011-06-20	248	253	248	252	14,900	252
2011-06-17	250	252	246	250	8,000	250
2011-06-16	256	257	251	252	15,700	252
2011-06-15	257	260	256	258	5,300	258
2011-06-14	250	260	241	260	19,400	260
2011-06-13	251	257	251	252	11,200	252
2011-06-10	246	260	246	255	16,500	255
2011-06-09	250	257	250	250	11,000	250
2011-06-08	262	265	250	263	30,600	263
2011-06-07	262	266	261	263	2,000	263
2011-06-06	271	271	264	264	12,800	264
2011-06-03	271	274	269	269	4,700	269
2011-06-02	269	274	262	272	16,800	272
2011-06-01	274	275	263	274	8,200	274
2011-05-31	275	275	270	272	2,600	272
2011-05-30	276	276	270	276	6,600	276
2011-05-27	267	276	265	276	13,000	276
2011-05-26	268	270	265	270	5,100	270
2011-05-25	272	275	268	268	11,500	268
2011-05-24	265	269	265	267	4,500	267
2011-05-23	270	270	265	266	13,600	266
2011-05-20	272	274	267	274	15,800	274
2011-05-19	282	282	270	276	18,500	276
2011-05-18	271	283	271	279	13,000	279
2011-05-17	272	285	269	285	37,100	285
2011-05-16	280	282	264	279	103,100	279
2011-05-13	327	331	307	328	29,800	328
2011-05-12	325	327	320	327	17,800	327
2011-05-11	335	335	325	326	26,300	326
2011-05-10	338	344	330	335	25,900	335
2011-05-09	338	341	327	341	30,800	341
2011-05-06	342	348	336	340	53,000	340
2011-05-02	343	351	342	349	36,700	349
2011-04-28	331	341	330	341	31,600	341
2011-04-27	330	339	328	330	69,900	330
2011-04-26	316	328	310	323	31,800	323
2011-04-25	319	325	313	316	22,500	316
2011-04-22	317	320	300	318	73,800	318
2011-04-21	284	310	284	306	47,300	306
2011-04-20	285	285	279	280	20,100	280
2011-04-19	280	287	279	283	10,900	283
2011-04-18	283	287	278	280	19,300	280
2011-04-15	280	283	275	283	11,300	283
2011-04-14	277	282	276	282	4,900	282
2011-04-13	275	279	275	278	5,700	278
2011-04-12	278	279	273	275	6,600	275
2011-04-11	280	280	273	279	10,900	279
2011-04-08	274	281	272	281	15,000	281
2011-04-07	277	282	275	280	10,000	280
2011-04-06	284	284	272	283	14,200	283
2011-04-05	284	286	279	280	43,000	280
2011-04-04	298	300	290	291	16,500	291
2011-04-01	307	309	299	299	3,400	299
2011-03-31	306	307	301	307	12,500	307
2011-03-30	299	307	295	307	16,600	307
2011-03-29	301	308	282	308	19,600	308
2011-03-28	306	314	305	308	27,700	308
2011-03-25	307	318	307	312	21,900	312
2011-03-24	308	312	302	310	21,400	310
2011-03-23	315	317	307	310	26,300	310
2011-03-22	320	327	315	321	37,500	321
2011-03-18	287	306	281	306	46,900	306
2011-03-17	257	286	257	286	42,900	286
2011-03-16	263	294	260	289	111,400	289
2011-03-15	280	300	218	295	232,400	295
2011-03-14	304	326	280	298	207,600	298
2011-03-11	359	368	358	360	33,400	360
2011-03-10	375	376	369	369	19,000	369
2011-03-09	378	384	372	375	13,600	375
2011-03-08	373	383	373	374	12,300	374
2011-03-07	384	384	372	375	45,600	375
2011-03-04	389	390	384	384	31,700	384
2011-03-03	388	394	382	385	38,900	385
2011-03-02	384	389	376	385	69,500	385
2011-03-01	391	398	388	391	67,500	391
2011-02-28	376	396	371	396	67,700	396
2011-02-25	363	374	362	374	40,100	374
2011-02-24	365	382	364	364	51,200	364
2011-02-23	357	375	355	373	103,300	373
2011-02-22	375	376	365	367	94,500	367
2011-02-21	383	383	373	377	97,700	377
2011-02-18	400	401	382	383	184,800	383
2011-02-17	408	414	400	400	195,000	400
2011-02-16	405	413	403	405	158,900	405
2011-02-15	400	401	393	401	89,900	401
2011-02-14	391	404	390	398	118,200	398
2011-02-10	400	401	388	390	152,800	390
2011-02-09	399	418	389	397	275,300	397
2011-02-08	407	409	396	400	230,100	400
2011-02-07	416	427	404	406	449,500	406
2011-02-04	389	417	385	413	475,600	413
2011-02-03	358	390	358	383	316,000	383
2011-02-02	350	359	348	359	86,200	359
2011-02-01	360	363	353	356	93,900	356
2011-01-31	342	360	339	358	238,300	358
2011-01-28	344	348	327	348	428,200	348
2011-01-27	373	373	356	367	339,300	367
2011-01-26	344	379	344	368	1,007,900	368
2011-01-25	318	345	318	337	573,200	337
2011-01-24	317	319	310	315	120,000	315
2011-01-21	318	320	316	317	32,600	317
2011-01-20	320	323	320	321	12,800	321
2011-01-19	322	322	320	320	34,400	320
2011-01-18	327	327	323	323	16,700	323
2011-01-17	328	330	324	326	39,000	326
2011-01-14	333	333	321	325	49,300	325
2011-01-13	329	335	327	331	68,900	331
2011-01-12	332	334	327	327	34,300	327
2011-01-11	325	330	323	329	60,900	329
2011-01-07	318	322	315	322	76,700	322
2011-01-06	315	317	310	317	78,600	317
2011-01-05	312	312	309	310	57,600	310
2011-01-04	310	310	309	310	69,100	310

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10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	29	30