6663 太洋テクノレックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 208 | 208 | 208 | 208 | 500 | 208 |
| 2008-12-24 | 208 | 208 | 208 | 208 | 200 | 208 |
| 2008-12-22 | 212 | 212 | 205 | 212 | 600 | 212 |
| 2008-12-19 | 210 | 210 | 210 | 210 | 200 | 210 |
| 2008-12-18 | 225 | 225 | 205 | 205 | 3,300 | 205 |
| 2008-12-17 | 225 | 225 | 225 | 225 | 200 | 225 |
| 2008-12-16 | 229 | 229 | 229 | 229 | 200 | 229 |
| 2008-12-15 | 240 | 240 | 235 | 240 | 600 | 240 |
| 2008-12-12 | 240 | 240 | 235 | 235 | 400 | 235 |
| 2008-12-11 | 239 | 240 | 239 | 240 | 1,400 | 240 |
| 2008-12-10 | 240 | 240 | 240 | 240 | 1,700 | 240 |
| 2008-12-09 | 234 | 240 | 234 | 239 | 400 | 239 |
| 2008-12-08 | 234 | 234 | 234 | 234 | 2,300 | 234 |
| 2008-12-04 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2008-12-03 | 232 | 233 | 232 | 233 | 400 | 233 |
| 2008-12-02 | 236 | 236 | 235 | 235 | 2,100 | 235 |
| 2008-12-01 | 244 | 244 | 240 | 240 | 2,800 | 240 |
| 2008-11-28 | 233 | 237 | 233 | 237 | 2,800 | 237 |
| 2008-11-27 | 230 | 235 | 230 | 230 | 1,700 | 230 |
| 2008-11-26 | 230 | 230 | 230 | 230 | 400 | 230 |
| 2008-11-25 | 222 | 225 | 222 | 225 | 800 | 225 |
| 2008-11-21 | 221 | 221 | 221 | 221 | 400 | 221 |
| 2008-11-19 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2008-11-18 | 226 | 227 | 226 | 227 | 600 | 227 |
| 2008-11-14 | 221 | 226 | 220 | 226 | 800 | 226 |
| 2008-11-13 | 225 | 226 | 225 | 226 | 300 | 226 |
| 2008-11-11 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2008-11-10 | 250 | 250 | 250 | 250 | 300 | 250 |
| 2008-11-07 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2008-11-05 | 259 | 260 | 259 | 260 | 500 | 260 |
| 2008-11-04 | 260 | 260 | 260 | 260 | 2,500 | 260 |
| 2008-10-31 | 236 | 250 | 236 | 250 | 1,100 | 250 |
| 2008-10-30 | 235 | 235 | 231 | 235 | 1,100 | 235 |
| 2008-10-29 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2008-10-28 | 215 | 230 | 215 | 230 | 300 | 230 |
| 2008-10-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-10-24 | 232 | 232 | 232 | 232 | 100 | 232 |
| 2008-10-21 | 238 | 245 | 238 | 245 | 500 | 245 |
| 2008-10-20 | 228 | 238 | 228 | 238 | 400 | 238 |
| 2008-10-17 | 248 | 248 | 248 | 248 | 200 | 248 |
| 2008-10-15 | 250 | 288 | 250 | 288 | 600 | 288 |
| 2008-10-14 | 237 | 280 | 237 | 280 | 200 | 280 |
| 2008-10-10 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2008-10-09 | 270 | 270 | 235 | 235 | 800 | 235 |
| 2008-10-08 | 269 | 270 | 269 | 270 | 2,400 | 270 |
| 2008-10-07 | 285 | 285 | 275 | 275 | 3,000 | 275 |
| 2008-10-06 | 295 | 295 | 291 | 291 | 200 | 291 |
| 2008-10-01 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2008-09-30 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2008-09-26 | 320 | 320 | 310 | 310 | 1,200 | 310 |
| 2008-09-25 | 311 | 311 | 311 | 311 | 500 | 311 |
| 2008-09-24 | 330 | 330 | 311 | 311 | 1,300 | 311 |
| 2008-09-22 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2008-09-19 | 313 | 320 | 313 | 320 | 1,400 | 320 |
| 2008-09-18 | 310 | 318 | 310 | 315 | 2,400 | 315 |
| 2008-09-17 | 320 | 320 | 320 | 320 | 200 | 320 |
| 2008-09-12 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2008-09-05 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-09-02 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2008-09-01 | 385 | 385 | 350 | 350 | 2,000 | 350 |
| 2008-08-29 | 375 | 375 | 373 | 375 | 1,300 | 375 |
| 2008-08-26 | 368 | 375 | 368 | 375 | 300 | 375 |
| 2008-08-25 | 332 | 340 | 325 | 325 | 1,100 | 325 |
| 2008-08-21 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2008-08-20 | 340 | 395 | 340 | 395 | 400 | 395 |
| 2008-08-19 | 341 | 341 | 341 | 341 | 400 | 341 |
| 2008-08-15 | 371 | 371 | 371 | 371 | 1,300 | 371 |
| 2008-08-14 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2008-08-12 | 374 | 374 | 374 | 374 | 500 | 374 |
| 2008-08-11 | 375 | 375 | 371 | 371 | 300 | 371 |
| 2008-08-08 | 375 | 375 | 375 | 375 | 300 | 375 |
| 2008-08-06 | 382 | 382 | 382 | 382 | 200 | 382 |
| 2008-08-05 | 380 | 380 | 380 | 380 | 700 | 380 |
| 2008-08-04 | 386 | 386 | 380 | 380 | 1,400 | 380 |
| 2008-08-01 | 410 | 410 | 392 | 392 | 2,000 | 392 |
| 2008-07-31 | 383 | 391 | 383 | 391 | 400 | 391 |
| 2008-07-30 | 392 | 400 | 380 | 385 | 1,500 | 385 |
| 2008-07-29 | 391 | 395 | 391 | 391 | 4,400 | 391 |
| 2008-07-28 | 400 | 400 | 391 | 392 | 2,900 | 392 |
| 2008-07-25 | 405 | 405 | 403 | 403 | 2,100 | 403 |
| 2008-07-24 | 405 | 410 | 403 | 403 | 500 | 403 |
| 2008-07-18 | 415 | 432 | 415 | 432 | 1,200 | 432 |
| 2008-07-17 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2008-07-16 | 411 | 411 | 411 | 411 | 200 | 411 |
| 2008-07-15 | 420 | 420 | 420 | 420 | 700 | 420 |
| 2008-07-14 | 422 | 425 | 420 | 425 | 400 | 425 |
| 2008-07-10 | 437 | 437 | 437 | 437 | 100 | 437 |
| 2008-07-09 | 437 | 437 | 437 | 437 | 100 | 437 |
| 2008-07-08 | 439 | 439 | 436 | 439 | 600 | 439 |
| 2008-07-07 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2008-07-02 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2008-07-01 | 446 | 446 | 420 | 420 | 7,600 | 420 |
| 2008-06-30 | 435 | 436 | 435 | 436 | 1,400 | 436 |
| 2008-06-24 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2008-06-20 | 455 | 456 | 430 | 435 | 1,100 | 435 |
| 2008-06-18 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2008-06-17 | 458 | 458 | 455 | 455 | 700 | 455 |
| 2008-06-16 | 455 | 455 | 455 | 455 | 600 | 455 |
| 2008-06-10 | 465 | 465 | 450 | 450 | 500 | 450 |
| 2008-06-09 | 465 | 480 | 465 | 480 | 1,600 | 480 |
| 2008-06-06 | 490 | 491 | 490 | 490 | 2,200 | 490 |
| 2008-06-05 | 500 | 501 | 500 | 501 | 700 | 501 |
| 2008-06-03 | 510 | 511 | 510 | 511 | 400 | 511 |
| 2008-06-02 | 530 | 530 | 505 | 505 | 1,600 | 505 |
| 2008-05-30 | 504 | 510 | 504 | 510 | 600 | 510 |
| 2008-05-29 | 500 | 501 | 499 | 499 | 600 | 499 |
| 2008-05-26 | 494 | 520 | 494 | 520 | 600 | 520 |
| 2008-05-23 | 530 | 548 | 530 | 538 | 1,300 | 538 |
| 2008-05-20 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-05-19 | 494 | 540 | 494 | 540 | 600 | 540 |
| 2008-05-16 | 510 | 550 | 510 | 550 | 1,000 | 550 |
| 2008-05-15 | 487 | 512 | 487 | 512 | 700 | 512 |
| 2008-05-09 | 485 | 485 | 480 | 480 | 200 | 480 |
| 2008-05-08 | 480 | 490 | 480 | 490 | 400 | 490 |
| 2008-05-07 | 500 | 500 | 480 | 480 | 300 | 480 |
| 2008-05-02 | 486 | 500 | 485 | 500 | 900 | 500 |
| 2008-05-01 | 510 | 510 | 510 | 510 | 1,200 | 510 |
| 2008-04-30 | 488 | 520 | 480 | 520 | 1,400 | 520 |
| 2008-04-28 | 444 | 476 | 436 | 476 | 1,600 | 476 |
| 2008-04-25 | 437 | 469 | 420 | 469 | 3,900 | 469 |
| 2008-04-24 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2008-04-23 | 489 | 489 | 485 | 485 | 300 | 485 |
| 2008-04-22 | 499 | 499 | 490 | 490 | 200 | 490 |
| 2008-04-21 | 515 | 515 | 500 | 500 | 700 | 500 |
| 2008-04-18 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-04-17 | 511 | 515 | 500 | 500 | 400 | 500 |
| 2008-04-16 | 500 | 510 | 500 | 510 | 3,300 | 510 |
| 2008-04-15 | 458 | 495 | 458 | 495 | 500 | 495 |
| 2008-04-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-04-09 | 480 | 480 | 448 | 453 | 1,100 | 453 |
| 2008-04-08 | 455 | 455 | 455 | 455 | 300 | 455 |
| 2008-04-07 | 475 | 475 | 475 | 475 | 600 | 475 |
| 2008-04-03 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-04-02 | 473 | 488 | 473 | 488 | 500 | 488 |
| 2008-04-01 | 470 | 470 | 470 | 470 | 1,400 | 470 |
| 2008-03-31 | 474 | 474 | 460 | 460 | 1,000 | 460 |
| 2008-03-27 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2008-03-26 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2008-03-25 | 466 | 470 | 466 | 470 | 1,300 | 470 |
| 2008-03-24 | 472 | 472 | 444 | 450 | 2,200 | 450 |
| 2008-03-21 | 456 | 470 | 450 | 455 | 11,500 | 455 |
| 2008-03-19 | 445 | 445 | 435 | 435 | 200 | 435 |
| 2008-03-18 | 425 | 430 | 424 | 430 | 1,200 | 430 |
| 2008-03-17 | 450 | 450 | 445 | 450 | 5,100 | 450 |
| 2008-03-14 | 445 | 450 | 440 | 450 | 3,800 | 450 |
| 2008-03-13 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2008-03-12 | 435 | 455 | 435 | 455 | 1,700 | 455 |
| 2008-03-11 | 433 | 433 | 433 | 433 | 500 | 433 |
| 2008-03-10 | 446 | 450 | 445 | 448 | 900 | 448 |
| 2008-03-07 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2008-03-06 | 455 | 465 | 455 | 465 | 400 | 465 |
| 2008-03-05 | 448 | 465 | 445 | 465 | 1,700 | 465 |
| 2008-03-03 | 480 | 480 | 480 | 480 | 1,500 | 480 |
| 2008-02-29 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-02-28 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-02-27 | 479 | 486 | 475 | 475 | 3,400 | 475 |
| 2008-02-26 | 479 | 479 | 475 | 475 | 700 | 475 |
| 2008-02-25 | 445 | 478 | 435 | 477 | 600 | 477 |
| 2008-02-22 | 442 | 445 | 442 | 445 | 1,200 | 445 |
| 2008-02-21 | 444 | 444 | 444 | 444 | 200 | 444 |
| 2008-02-20 | 450 | 480 | 429 | 444 | 1,800 | 444 |
| 2008-02-19 | 461 | 461 | 450 | 450 | 500 | 450 |
| 2008-02-18 | 485 | 485 | 458 | 458 | 1,200 | 458 |
| 2008-02-15 | 450 | 455 | 450 | 455 | 400 | 455 |
| 2008-02-14 | 440 | 465 | 440 | 465 | 4,300 | 465 |
| 2008-02-13 | 425 | 430 | 425 | 430 | 1,100 | 430 |
| 2008-02-12 | 415 | 415 | 415 | 415 | 200 | 415 |
| 2008-02-08 | 418 | 418 | 403 | 415 | 900 | 415 |
| 2008-02-07 | 411 | 411 | 407 | 408 | 2,300 | 408 |
| 2008-02-06 | 415 | 415 | 415 | 415 | 500 | 415 |
| 2008-02-05 | 413 | 430 | 410 | 425 | 2,900 | 425 |
| 2008-02-04 | 410 | 410 | 400 | 401 | 1,700 | 401 |
| 2008-02-01 | 422 | 425 | 422 | 425 | 2,800 | 425 |
| 2008-01-31 | 401 | 402 | 392 | 402 | 800 | 402 |
| 2008-01-30 | 405 | 405 | 401 | 401 | 1,300 | 401 |
| 2008-01-29 | 414 | 415 | 405 | 405 | 500 | 405 |
| 2008-01-28 | 419 | 419 | 415 | 415 | 200 | 415 |
| 2008-01-25 | 403 | 415 | 403 | 415 | 2,500 | 415 |
| 2008-01-24 | 392 | 415 | 392 | 415 | 1,000 | 415 |
| 2008-01-23 | 396 | 396 | 390 | 390 | 1,300 | 390 |
| 2008-01-22 | 420 | 420 | 400 | 400 | 2,600 | 400 |
| 2008-01-21 | 415 | 435 | 415 | 415 | 1,800 | 415 |
| 2008-01-18 | 448 | 455 | 448 | 455 | 1,600 | 455 |
| 2008-01-17 | 425 | 455 | 425 | 455 | 3,200 | 455 |
| 2008-01-16 | 426 | 439 | 425 | 435 | 9,300 | 435 |
| 2008-01-15 | 450 | 450 | 432 | 435 | 3,000 | 435 |
| 2008-01-11 | 440 | 445 | 440 | 445 | 2,200 | 445 |
| 2008-01-10 | 430 | 435 | 430 | 435 | 2,700 | 435 |
| 2008-01-09 | 420 | 430 | 420 | 430 | 11,800 | 430 |
| 2008-01-08 | 435 | 437 | 430 | 436 | 7,800 | 436 |
| 2008-01-07 | 451 | 451 | 437 | 437 | 2,900 | 437 |
| 2008-01-04 | 479 | 479 | 470 | 470 | 2,400 | 470 |
分割・併合履歴 ： [2005-09-14]1株→2株
