6663 太洋テクノレックス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 4,080 | 4,150 | 4,050 | 4,120 | 6,200 | 2,060 |
| 2004-12-29 | 4,000 | 4,100 | 4,000 | 4,060 | 10,000 | 2,030 |
| 2004-12-28 | 3,960 | 4,030 | 3,960 | 4,020 | 7,300 | 2,010 |
| 2004-12-27 | 4,050 | 4,050 | 3,760 | 3,860 | 15,000 | 1,930 |
| 2004-12-24 | 4,050 | 4,170 | 4,000 | 4,100 | 20,400 | 2,050 |
| 2004-12-22 | 3,850 | 4,050 | 3,820 | 4,000 | 34,000 | 2,000 |
| 2004-12-21 | 3,800 | 3,800 | 3,660 | 3,800 | 20,200 | 1,900 |
| 2004-12-20 | 3,880 | 3,930 | 3,740 | 3,810 | 15,100 | 1,905 |
| 2004-12-17 | 4,010 | 4,010 | 3,750 | 3,930 | 23,700 | 1,965 |
| 2004-12-16 | 4,130 | 4,220 | 4,000 | 4,050 | 10,600 | 2,025 |
| 2004-12-15 | 4,300 | 4,300 | 4,100 | 4,180 | 14,800 | 2,090 |
| 2004-12-14 | 4,050 | 4,300 | 4,020 | 4,230 | 22,200 | 2,115 |
| 2004-12-13 | 4,360 | 4,380 | 4,000 | 4,030 | 35,400 | 2,015 |
| 2004-12-10 | 4,850 | 4,850 | 4,450 | 4,500 | 49,400 | 2,250 |
| 2004-12-09 | 5,090 | 5,100 | 4,800 | 4,950 | 21,100 | 2,475 |
| 2004-12-08 | 4,820 | 5,090 | 4,820 | 5,050 | 33,000 | 2,525 |
| 2004-12-07 | 4,840 | 5,050 | 4,540 | 5,020 | 75,500 | 2,510 |
| 2004-12-06 | 5,280 | 5,280 | 4,810 | 4,890 | 133,500 | 2,445 |
| 2004-12-03 | 5,890 | 6,080 | 5,270 | 5,340 | 328,300 | 2,670 |
| 2004-12-02 | 5,900 | 5,900 | 5,900 | 5,900 | 238,500 | 2,950 |
分割・併合履歴 ： [2005-09-14]1株→2株
