6663 太洋テクノレックス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	472	475	472	472	1,500	472
2007-12-27	477	477	477	477	2,300	477
2007-12-26	472	477	472	477	1,700	477
2007-12-25	480	481	477	481	5,100	481
2007-12-21	490	490	481	481	7,200	481
2007-12-20	490	499	489	490	4,900	490
2007-12-19	501	505	490	491	6,000	491
2007-12-18	514	514	500	500	2,000	500
2007-12-17	525	525	512	515	2,500	515
2007-12-14	550	550	528	528	8,100	528
2007-12-13	533	555	533	554	17,200	554
2007-12-12	514	536	514	532	7,100	532
2007-12-11	530	532	527	531	3,000	531
2007-12-10	540	548	532	532	2,700	532
2007-12-07	537	538	512	520	19,600	520
2007-12-06	570	580	527	527	10,800	527
2007-12-05	582	582	550	560	6,200	560
2007-12-04	640	640	580	590	3,700	590
2007-12-03	695	695	640	650	5,000	650
2007-11-30	734	739	670	670	9,000	670
2007-11-29	620	674	610	674	11,100	674
2007-11-28	578	596	578	590	11,800	590
2007-11-27	560	585	547	557	15,600	557
2007-11-26	510	550	510	530	12,300	530
2007-11-22	490	490	486	486	1,200	486
2007-11-21	494	494	490	491	500	491
2007-11-20	499	499	499	499	900	499
2007-11-19	509	509	498	498	200	498
2007-11-15	489	510	489	510	1,200	510
2007-11-14	486	491	486	491	900	491
2007-11-13	500	500	491	491	3,300	491
2007-11-12	505	505	505	505	200	505
2007-11-09	511	519	510	519	1,300	519
2007-11-08	521	525	511	511	4,600	511
2007-11-07	522	530	522	522	1,200	522
2007-11-06	530	530	522	522	2,000	522
2007-11-05	528	537	526	530	4,700	530
2007-11-02	526	526	525	526	1,700	526
2007-11-01	548	548	536	538	2,600	538
2007-10-31	528	528	522	522	700	522
2007-10-30	525	525	525	525	1,000	525
2007-10-29	537	543	530	530	600	530
2007-10-26	540	540	527	527	900	527
2007-10-25	540	550	540	550	1,300	550
2007-10-24	546	546	532	540	3,700	540
2007-10-23	560	560	550	550	400	550
2007-10-22	558	560	550	550	8,400	550
2007-10-19	578	579	578	578	1,400	578
2007-10-18	570	580	570	580	1,000	580
2007-10-17	582	582	582	582	100	582
2007-10-16	585	587	575	585	25,200	585
2007-10-15	590	590	588	588	1,000	588
2007-10-12	590	593	583	593	3,400	593
2007-10-11	591	591	591	591	200	591
2007-10-10	597	597	595	595	800	595
2007-10-09	600	605	599	599	2,800	599
2007-10-05	595	610	590	610	2,100	610
2007-10-04	615	615	615	615	100	615
2007-10-03	628	628	598	615	1,900	615
2007-10-02	583	638	575	629	4,600	629
2007-10-01	602	602	583	583	1,300	583
2007-09-28	598	598	562	592	5,000	592
2007-09-27	622	622	565	605	4,100	605
2007-09-25	621	635	620	635	600	635
2007-09-20	635	665	622	665	2,700	665
2007-09-19	640	655	640	655	1,500	655
2007-09-18	665	665	640	660	400	660
2007-09-14	665	665	665	665	400	665
2007-09-13	665	680	665	680	500	680
2007-09-11	675	680	650	680	2,500	680
2007-09-10	679	679	679	679	100	679
2007-09-07	656	679	656	679	800	679
2007-09-06	687	687	652	660	1,500	660
2007-09-05	687	687	687	687	200	687
2007-09-04	720	720	686	686	700	686
2007-09-03	725	725	725	725	1,100	725
2007-08-31	730	730	690	695	400	695
2007-08-28	695	700	693	700	900	700
2007-08-27	700	700	695	695	700	695
2007-08-24	711	711	710	710	1,000	710
2007-08-23	710	710	710	710	100	710
2007-08-22	700	710	690	710	1,600	710
2007-08-21	700	700	700	700	400	700
2007-08-20	730	730	695	708	600	708
2007-08-17	720	720	700	700	4,800	700
2007-08-16	720	720	682	700	3,700	700
2007-08-15	719	740	719	740	1,700	740
2007-08-14	703	703	681	700	7,900	700
2007-08-13	710	730	709	710	6,000	710
2007-08-10	782	782	750	750	12,600	750
2007-08-09	790	790	782	782	1,200	782
2007-08-08	790	790	790	790	400	790
2007-08-07	790	800	790	790	4,300	790
2007-08-06	780	800	780	800	6,000	800
2007-08-03	760	790	760	790	3,800	790
2007-08-02	780	780	751	780	1,800	780
2007-08-01	783	790	780	780	7,600	780
2007-07-31	800	800	783	783	10,700	783
2007-07-30	800	805	790	790	7,900	790
2007-07-27	857	857	820	820	3,600	820
2007-07-26	842	850	842	847	4,900	847
2007-07-25	851	851	846	847	4,200	847
2007-07-24	861	861	851	851	3,300	851
2007-07-23	890	890	861	861	3,800	861
2007-07-20	900	900	888	889	2,300	889
2007-07-19	908	908	900	900	1,300	900
2007-07-18	920	920	908	908	800	908
2007-07-17	920	920	916	920	1,900	920
2007-07-13	905	916	903	916	4,100	916
2007-07-12	930	930	930	930	1,000	930
2007-07-11	930	930	920	930	600	930
2007-07-10	960	960	940	940	1,900	940
2007-07-06	980	980	941	969	1,400	969
2007-07-05	987	987	970	970	900	970
2007-07-04	998	998	988	988	600	988
2007-07-03	988	988	975	988	600	988
2007-07-02	967	982	967	970	1,900	970
2007-06-29	917	921	917	921	700	921
2007-06-28	946	946	887	887	7,800	887
2007-06-26	990	990	921	986	2,600	986
2007-06-25	995	995	991	991	1,800	991
2007-06-22	995	995	994	995	1,100	995
2007-06-21	995	998	995	998	1,200	998
2007-06-20	998	998	998	998	100	998
2007-06-19	998	998	998	998	100	998
2007-06-18	998	998	998	998	1,500	998
2007-06-15	998	998	990	990	600	990
2007-06-14	985	998	965	998	2,600	998
2007-06-13	998	998	998	998	900	998
2007-06-12	1,140	1,140	1,000	1,000	2,600	1,000
2007-06-11	970	1,020	954	1,020	5,000	1,020
2007-06-08	950	954	950	954	1,100	954
2007-06-07	945	950	945	950	1,300	950
2007-06-06	937	938	930	930	2,200	930
2007-06-05	948	948	940	940	1,200	940
2007-06-04	950	950	950	950	1,000	950
2007-06-01	978	978	940	949	2,100	949
2007-05-31	950	950	937	938	1,400	938
2007-05-30	940	940	939	939	600	939
2007-05-29	945	945	940	940	900	940
2007-05-28	950	950	945	945	700	945
2007-05-25	955	955	950	950	600	950
2007-05-24	951	951	951	951	200	951
2007-05-23	951	965	951	965	500	965
2007-05-22	990	990	955	955	600	955
2007-05-21	991	991	991	991	200	991
2007-05-18	952	952	951	951	800	951
2007-05-17	979	979	951	951	1,400	951
2007-05-16	971	971	969	969	700	969
2007-05-15	970	970	960	970	2,500	970
2007-05-14	970	970	960	970	2,800	970
2007-05-11	966	966	960	960	900	960
2007-05-10	992	992	965	965	2,800	965
2007-05-09	1,009	1,030	1,004	1,004	1,400	1,004
2007-05-08	1,010	1,028	1,008	1,008	400	1,008
2007-05-07	980	1,050	980	1,050	2,700	1,050
2007-05-02	989	995	975	987	1,400	987
2007-05-01	1,030	1,030	962	989	3,400	989
2007-04-27	1,030	1,030	1,001	1,009	1,200	1,009
2007-04-26	1,061	1,061	1,050	1,050	2,200	1,050
2007-04-25	1,070	1,090	1,061	1,090	1,200	1,090
2007-04-24	1,100	1,100	1,090	1,090	200	1,090
2007-04-23	1,100	1,100	1,100	1,100	300	1,100
2007-04-20	1,082	1,100	1,082	1,100	1,100	1,100
2007-04-19	1,110	1,110	1,100	1,100	1,800	1,100
2007-04-18	1,110	1,110	1,110	1,110	700	1,110
2007-04-17	1,115	1,115	1,101	1,101	1,800	1,101
2007-04-16	1,130	1,130	1,110	1,110	1,500	1,110
2007-04-13	1,111	1,130	1,110	1,110	1,800	1,110
2007-04-12	1,106	1,130	1,106	1,130	500	1,130
2007-04-11	1,139	1,139	1,139	1,139	100	1,139
2007-04-10	1,150	1,150	1,111	1,111	300	1,111
2007-04-09	1,140	1,140	1,136	1,140	600	1,140
2007-04-02	1,207	1,207	1,207	1,207	500	1,207
2007-03-30	1,150	1,158	1,150	1,150	1,600	1,150
2007-03-29	1,140	1,150	1,140	1,150	3,000	1,150
2007-03-27	1,136	1,140	1,100	1,140	2,400	1,140
2007-03-26	1,186	1,200	1,131	1,136	5,000	1,136
2007-03-23	1,130	1,130	1,130	1,130	100	1,130
2007-03-22	1,135	1,135	1,109	1,135	1,100	1,135
2007-03-20	1,115	1,140	1,105	1,140	6,900	1,140
2007-03-19	1,110	1,130	1,110	1,115	5,700	1,115
2007-03-16	1,130	1,130	1,106	1,125	3,100	1,125
2007-03-15	1,137	1,137	1,131	1,131	1,400	1,131
2007-03-14	1,137	1,160	1,137	1,140	1,400	1,140
2007-03-13	1,170	1,170	1,170	1,170	1,600	1,170
2007-03-12	1,200	1,206	1,200	1,200	2,200	1,200
2007-03-09	1,166	1,200	1,166	1,200	26,600	1,200
2007-03-08	1,199	1,200	1,165	1,200	400	1,200
2007-03-07	1,200	1,200	1,151	1,174	1,800	1,174
2007-03-06	1,200	1,210	1,200	1,210	800	1,210
2007-03-05	1,210	1,210	1,200	1,200	1,700	1,200
2007-03-02	1,200	1,210	1,200	1,210	1,600	1,210
2007-03-01	1,209	1,210	1,209	1,210	1,300	1,210
2007-02-28	1,215	1,220	1,200	1,200	2,600	1,200
2007-02-27	1,223	1,230	1,220	1,220	3,500	1,220
2007-02-26	1,249	1,249	1,221	1,225	1,600	1,225
2007-02-23	1,250	1,250	1,215	1,250	5,300	1,250
2007-02-22	1,250	1,270	1,250	1,270	2,000	1,270
2007-02-21	1,270	1,335	1,270	1,290	8,400	1,290
2007-02-20	1,290	1,290	1,280	1,290	2,000	1,290
2007-02-19	1,300	1,300	1,280	1,280	3,200	1,280
2007-02-16	1,270	1,290	1,270	1,290	3,400	1,290
2007-02-15	1,290	1,290	1,280	1,290	2,200	1,290
2007-02-14	1,270	1,280	1,270	1,280	500	1,280
2007-02-13	1,330	1,330	1,330	1,330	500	1,330
2007-02-09	1,300	1,300	1,270	1,270	300	1,270
2007-02-08	1,350	1,350	1,335	1,335	500	1,335
2007-02-07	1,400	1,400	1,340	1,350	2,000	1,350
2007-02-06	1,440	1,440	1,321	1,335	3,000	1,335
2007-02-05	1,400	1,430	1,380	1,430	11,900	1,430
2007-02-02	1,350	1,390	1,350	1,390	700	1,390
2007-02-01	1,339	1,350	1,300	1,350	4,000	1,350
2007-01-31	1,349	1,350	1,280	1,350	3,500	1,350
2007-01-30	1,270	1,350	1,270	1,350	200	1,350
2007-01-29	1,282	1,285	1,270	1,270	2,100	1,270
2007-01-26	1,325	1,325	1,300	1,300	2,600	1,300
2007-01-25	1,400	1,400	1,325	1,325	1,100	1,325
2007-01-24	1,385	1,410	1,385	1,400	10,600	1,400
2007-01-23	1,348	1,350	1,321	1,350	5,200	1,350
2007-01-22	1,310	1,340	1,300	1,340	8,300	1,340
2007-01-19	1,275	1,320	1,274	1,300	7,800	1,300
2007-01-18	1,230	1,300	1,230	1,270	33,700	1,270
2007-01-17	1,240	1,250	1,180	1,250	21,700	1,250
2007-01-16	1,200	1,250	1,200	1,250	3,100	1,250
2007-01-15	1,251	1,280	1,250	1,260	3,400	1,260
2007-01-12	1,265	1,290	1,250	1,285	1,800	1,285
2007-01-10	1,310	1,310	1,310	1,310	500	1,310
2007-01-09	1,199	1,215	1,164	1,215	900	1,215
2007-01-05	1,210	1,215	1,210	1,215	300	1,215
2007-01-04	1,243	1,245	1,243	1,245	600	1,245

分割・併合履歴： [2005-09-14]1株→2株

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