6663 太洋テクノレックス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 191 | 191 | 187 | 188 | 700 | 188 |
| 2009-12-29 | 180 | 190 | 180 | 190 | 1,100 | 190 |
| 2009-12-28 | 183 | 183 | 183 | 183 | 100 | 183 |
| 2009-12-25 | 179 | 179 | 179 | 179 | 100 | 179 |
| 2009-12-24 | 188 | 188 | 179 | 179 | 300 | 179 |
| 2009-12-22 | 176 | 177 | 176 | 177 | 3,700 | 177 |
| 2009-12-21 | 173 | 176 | 172 | 176 | 3,600 | 176 |
| 2009-12-18 | 167 | 178 | 167 | 178 | 5,500 | 178 |
| 2009-12-17 | 178 | 178 | 177 | 177 | 700 | 177 |
| 2009-12-16 | 180 | 180 | 161 | 179 | 3,100 | 179 |
| 2009-12-14 | 189 | 189 | 189 | 189 | 500 | 189 |
| 2009-12-11 | 184 | 189 | 184 | 184 | 600 | 184 |
| 2009-12-10 | 184 | 184 | 183 | 183 | 300 | 183 |
| 2009-12-08 | 196 | 198 | 196 | 198 | 1,100 | 198 |
| 2009-12-07 | 200 | 200 | 200 | 200 | 700 | 200 |
| 2009-12-04 | 199 | 200 | 199 | 200 | 3,500 | 200 |
| 2009-12-03 | 183 | 200 | 183 | 199 | 1,500 | 199 |
| 2009-12-02 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2009-12-01 | 192 | 192 | 192 | 192 | 2,500 | 192 |
| 2009-11-30 | 191 | 191 | 191 | 191 | 1,200 | 191 |
| 2009-11-27 | 191 | 191 | 191 | 191 | 2,600 | 191 |
| 2009-11-26 | 193 | 193 | 193 | 193 | 100 | 193 |
| 2009-11-25 | 171 | 171 | 171 | 171 | 300 | 171 |
| 2009-11-20 | 171 | 171 | 171 | 171 | 300 | 171 |
| 2009-11-19 | 170 | 170 | 170 | 170 | 600 | 170 |
| 2009-11-18 | 182 | 182 | 170 | 170 | 2,200 | 170 |
| 2009-11-17 | 184 | 184 | 183 | 183 | 400 | 183 |
| 2009-11-16 | 190 | 190 | 184 | 184 | 800 | 184 |
| 2009-11-13 | 193 | 193 | 193 | 193 | 300 | 193 |
| 2009-11-12 | 200 | 200 | 193 | 193 | 700 | 193 |
| 2009-11-10 | 210 | 210 | 210 | 210 | 4,500 | 210 |
| 2009-11-06 | 202 | 203 | 202 | 202 | 2,500 | 202 |
| 2009-11-05 | 198 | 202 | 198 | 202 | 12,400 | 202 |
| 2009-11-04 | 195 | 197 | 195 | 197 | 900 | 197 |
| 2009-11-02 | 200 | 200 | 194 | 194 | 2,700 | 194 |
| 2009-10-30 | 197 | 197 | 193 | 193 | 3,500 | 193 |
| 2009-10-29 | 200 | 200 | 190 | 191 | 1,800 | 191 |
| 2009-10-28 | 200 | 200 | 185 | 185 | 1,400 | 185 |
| 2009-10-27 | 200 | 200 | 190 | 190 | 300 | 190 |
| 2009-10-26 | 210 | 210 | 195 | 205 | 300 | 205 |
| 2009-10-23 | 210 | 210 | 210 | 210 | 2,100 | 210 |
| 2009-10-22 | 193 | 193 | 190 | 190 | 1,300 | 190 |
| 2009-10-21 | 191 | 193 | 191 | 193 | 300 | 193 |
| 2009-10-20 | 184 | 190 | 184 | 190 | 300 | 190 |
| 2009-10-19 | 191 | 191 | 191 | 191 | 200 | 191 |
| 2009-10-16 | 191 | 194 | 191 | 191 | 500 | 191 |
| 2009-10-15 | 194 | 194 | 191 | 191 | 5,800 | 191 |
| 2009-10-14 | 194 | 194 | 194 | 194 | 200 | 194 |
| 2009-10-13 | 194 | 194 | 194 | 194 | 500 | 194 |
| 2009-10-09 | 194 | 194 | 194 | 194 | 400 | 194 |
| 2009-10-08 | 194 | 194 | 194 | 194 | 1,300 | 194 |
| 2009-10-06 | 195 | 197 | 195 | 196 | 800 | 196 |
| 2009-10-05 | 200 | 200 | 200 | 200 | 800 | 200 |
| 2009-10-02 | 198 | 200 | 198 | 200 | 9,500 | 200 |
| 2009-10-01 | 203 | 203 | 200 | 201 | 3,800 | 201 |
| 2009-09-30 | 205 | 205 | 202 | 204 | 1,500 | 204 |
| 2009-09-29 | 204 | 204 | 200 | 201 | 1,900 | 201 |
| 2009-09-28 | 205 | 205 | 193 | 196 | 3,200 | 196 |
| 2009-09-25 | 207 | 207 | 207 | 207 | 100 | 207 |
| 2009-09-24 | 201 | 201 | 201 | 201 | 700 | 201 |
| 2009-09-18 | 201 | 201 | 201 | 201 | 300 | 201 |
| 2009-09-17 | 209 | 209 | 200 | 200 | 3,500 | 200 |
| 2009-09-16 | 205 | 209 | 205 | 209 | 1,600 | 209 |
| 2009-09-15 | 205 | 205 | 204 | 205 | 1,500 | 205 |
| 2009-09-14 | 208 | 210 | 208 | 210 | 600 | 210 |
| 2009-09-11 | 209 | 209 | 208 | 208 | 900 | 208 |
| 2009-09-10 | 208 | 208 | 208 | 208 | 500 | 208 |
| 2009-09-09 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-09-08 | 210 | 210 | 206 | 206 | 3,300 | 206 |
| 2009-09-07 | 205 | 209 | 205 | 209 | 1,500 | 209 |
| 2009-09-04 | 209 | 209 | 203 | 203 | 1,500 | 203 |
| 2009-09-03 | 205 | 210 | 205 | 210 | 1,900 | 210 |
| 2009-09-01 | 215 | 216 | 210 | 210 | 6,700 | 210 |
| 2009-08-31 | 217 | 217 | 214 | 217 | 1,500 | 217 |
| 2009-08-28 | 214 | 215 | 214 | 215 | 1,000 | 215 |
| 2009-08-27 | 214 | 214 | 214 | 214 | 100 | 214 |
| 2009-08-26 | 210 | 215 | 210 | 215 | 5,900 | 215 |
| 2009-08-24 | 210 | 215 | 210 | 215 | 2,500 | 215 |
| 2009-08-21 | 211 | 213 | 210 | 211 | 2,100 | 211 |
| 2009-08-20 | 210 | 210 | 210 | 210 | 1,500 | 210 |
| 2009-08-19 | 210 | 210 | 210 | 210 | 500 | 210 |
| 2009-08-18 | 215 | 215 | 200 | 205 | 4,200 | 205 |
| 2009-08-17 | 219 | 219 | 215 | 215 | 600 | 215 |
| 2009-08-14 | 220 | 220 | 212 | 220 | 1,500 | 220 |
| 2009-08-13 | 220 | 220 | 215 | 215 | 3,200 | 215 |
| 2009-08-12 | 205 | 210 | 205 | 210 | 6,800 | 210 |
| 2009-08-10 | 206 | 206 | 206 | 206 | 1,600 | 206 |
| 2009-08-07 | 205 | 208 | 203 | 203 | 2,000 | 203 |
| 2009-08-06 | 205 | 210 | 205 | 208 | 3,100 | 208 |
| 2009-08-05 | 214 | 221 | 205 | 215 | 9,000 | 215 |
| 2009-08-04 | 225 | 225 | 220 | 224 | 4,400 | 224 |
| 2009-08-03 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 2009-07-31 | 225 | 226 | 224 | 225 | 4,700 | 225 |
| 2009-07-30 | 225 | 226 | 224 | 225 | 7,400 | 225 |
| 2009-07-29 | 224 | 226 | 224 | 225 | 7,700 | 225 |
| 2009-07-28 | 227 | 227 | 220 | 223 | 9,300 | 223 |
| 2009-07-27 | 228 | 231 | 228 | 231 | 6,500 | 231 |
| 2009-07-24 | 222 | 227 | 222 | 227 | 3,000 | 227 |
| 2009-07-23 | 223 | 227 | 223 | 227 | 4,900 | 227 |
| 2009-07-22 | 224 | 224 | 222 | 223 | 4,100 | 223 |
| 2009-07-21 | 224 | 224 | 223 | 224 | 4,700 | 224 |
| 2009-07-17 | 221 | 226 | 220 | 224 | 1,900 | 224 |
| 2009-07-16 | 235 | 235 | 232 | 232 | 3,900 | 232 |
| 2009-07-15 | 213 | 220 | 213 | 220 | 5,900 | 220 |
| 2009-07-14 | 212 | 220 | 212 | 220 | 3,800 | 220 |
| 2009-07-13 | 225 | 230 | 212 | 212 | 7,700 | 212 |
| 2009-07-10 | 225 | 226 | 221 | 222 | 6,900 | 222 |
| 2009-07-09 | 230 | 234 | 230 | 230 | 2,400 | 230 |
| 2009-07-08 | 238 | 240 | 230 | 240 | 14,000 | 240 |
| 2009-07-07 | 232 | 237 | 230 | 230 | 23,300 | 230 |
| 2009-07-06 | 232 | 240 | 231 | 240 | 5,100 | 240 |
| 2009-07-03 | 239 | 239 | 235 | 235 | 2,500 | 235 |
| 2009-07-01 | 240 | 244 | 240 | 244 | 6,400 | 244 |
| 2009-06-30 | 235 | 244 | 234 | 244 | 7,000 | 244 |
| 2009-06-29 | 230 | 234 | 229 | 234 | 2,900 | 234 |
| 2009-06-26 | 225 | 229 | 225 | 229 | 1,400 | 229 |
| 2009-06-25 | 229 | 230 | 220 | 220 | 9,500 | 220 |
| 2009-06-24 | 223 | 229 | 223 | 229 | 5,200 | 229 |
| 2009-06-23 | 220 | 223 | 220 | 223 | 5,200 | 223 |
| 2009-06-22 | 220 | 225 | 220 | 223 | 7,000 | 223 |
| 2009-06-19 | 234 | 238 | 219 | 235 | 32,900 | 235 |
| 2009-06-18 | 248 | 250 | 225 | 239 | 16,700 | 239 |
| 2009-06-17 | 260 | 260 | 240 | 250 | 15,500 | 250 |
| 2009-06-16 | 266 | 266 | 266 | 266 | 500 | 266 |
| 2009-06-15 | 272 | 280 | 272 | 280 | 1,900 | 280 |
| 2009-06-12 | 266 | 266 | 260 | 260 | 2,900 | 260 |
| 2009-06-11 | 270 | 276 | 260 | 264 | 3,100 | 264 |
| 2009-06-10 | 261 | 265 | 255 | 265 | 16,600 | 265 |
| 2009-06-09 | 270 | 279 | 270 | 271 | 6,900 | 271 |
| 2009-06-08 | 245 | 261 | 245 | 261 | 8,200 | 261 |
| 2009-06-05 | 239 | 250 | 238 | 250 | 9,900 | 250 |
| 2009-06-04 | 238 | 239 | 238 | 238 | 3,400 | 238 |
| 2009-06-03 | 240 | 242 | 240 | 240 | 6,000 | 240 |
| 2009-06-02 | 240 | 254 | 236 | 240 | 12,000 | 240 |
| 2009-06-01 | 240 | 240 | 235 | 240 | 17,700 | 240 |
| 2009-05-29 | 242 | 243 | 240 | 242 | 3,700 | 242 |
| 2009-05-28 | 241 | 245 | 240 | 241 | 3,700 | 241 |
| 2009-05-27 | 250 | 251 | 241 | 241 | 1,700 | 241 |
| 2009-05-26 | 245 | 249 | 240 | 240 | 3,200 | 240 |
| 2009-05-25 | 215 | 225 | 215 | 225 | 3,300 | 225 |
| 2009-05-22 | 209 | 216 | 209 | 215 | 1,300 | 215 |
| 2009-05-21 | 200 | 207 | 200 | 207 | 4,200 | 207 |
| 2009-05-20 | 200 | 217 | 195 | 207 | 23,100 | 207 |
| 2009-05-19 | 200 | 200 | 200 | 200 | 2,100 | 200 |
| 2009-05-18 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-05-15 | 205 | 205 | 201 | 201 | 300 | 201 |
| 2009-05-14 | 195 | 205 | 195 | 205 | 500 | 205 |
| 2009-05-13 | 200 | 215 | 200 | 215 | 300 | 215 |
| 2009-05-12 | 184 | 210 | 182 | 200 | 7,300 | 200 |
| 2009-05-11 | 180 | 180 | 177 | 180 | 2,700 | 180 |
| 2009-05-08 | 173 | 180 | 173 | 180 | 2,400 | 180 |
| 2009-05-07 | 172 | 178 | 172 | 178 | 2,200 | 178 |
| 2009-05-01 | 168 | 170 | 167 | 170 | 6,300 | 170 |
| 2009-04-30 | 168 | 172 | 167 | 172 | 3,100 | 172 |
| 2009-04-28 | 167 | 167 | 167 | 167 | 1,300 | 167 |
| 2009-04-27 | 167 | 167 | 166 | 167 | 8,100 | 167 |
| 2009-04-24 | 170 | 174 | 167 | 167 | 11,500 | 167 |
| 2009-04-23 | 169 | 170 | 169 | 169 | 10,900 | 169 |
| 2009-04-22 | 169 | 170 | 168 | 170 | 7,000 | 170 |
| 2009-04-21 | 172 | 180 | 170 | 170 | 6,300 | 170 |
| 2009-04-20 | 171 | 172 | 171 | 172 | 1,200 | 172 |
| 2009-04-17 | 175 | 175 | 174 | 175 | 2,400 | 175 |
| 2009-04-16 | 173 | 175 | 173 | 175 | 1,800 | 175 |
| 2009-04-15 | 176 | 176 | 176 | 176 | 800 | 176 |
| 2009-04-14 | 180 | 181 | 180 | 181 | 1,100 | 181 |
| 2009-04-13 | 180 | 187 | 180 | 187 | 1,600 | 187 |
| 2009-04-10 | 171 | 185 | 171 | 185 | 4,000 | 185 |
| 2009-04-09 | 171 | 171 | 171 | 171 | 400 | 171 |
| 2009-04-08 | 175 | 190 | 166 | 172 | 5,200 | 172 |
| 2009-04-07 | 175 | 175 | 170 | 174 | 9,000 | 174 |
| 2009-04-06 | 180 | 180 | 180 | 180 | 600 | 180 |
| 2009-04-03 | 186 | 190 | 186 | 189 | 400 | 189 |
| 2009-04-02 | 185 | 185 | 185 | 185 | 400 | 185 |
| 2009-04-01 | 183 | 183 | 180 | 180 | 4,600 | 180 |
| 2009-03-31 | 174 | 179 | 174 | 178 | 1,800 | 178 |
| 2009-03-30 | 173 | 179 | 173 | 178 | 1,500 | 178 |
| 2009-03-27 | 170 | 170 | 170 | 170 | 1,200 | 170 |
| 2009-03-26 | 172 | 172 | 169 | 169 | 400 | 169 |
| 2009-03-25 | 170 | 170 | 163 | 170 | 2,300 | 170 |
| 2009-03-24 | 166 | 166 | 163 | 163 | 7,600 | 163 |
| 2009-03-23 | 176 | 176 | 160 | 163 | 24,800 | 163 |
| 2009-03-19 | 179 | 190 | 166 | 166 | 4,700 | 166 |
| 2009-03-18 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-03-17 | 173 | 178 | 168 | 178 | 3,200 | 178 |
| 2009-03-16 | 170 | 170 | 168 | 168 | 4,500 | 168 |
| 2009-03-13 | 173 | 173 | 168 | 168 | 2,300 | 168 |
| 2009-03-12 | 172 | 173 | 172 | 173 | 2,800 | 173 |
| 2009-03-11 | 171 | 172 | 171 | 172 | 2,500 | 172 |
| 2009-03-10 | 171 | 171 | 171 | 171 | 100 | 171 |
| 2009-03-09 | 171 | 175 | 171 | 175 | 1,000 | 175 |
| 2009-03-06 | 170 | 170 | 170 | 170 | 300 | 170 |
| 2009-03-05 | 174 | 180 | 174 | 180 | 500 | 180 |
| 2009-03-04 | 171 | 175 | 166 | 169 | 1,200 | 169 |
| 2009-03-03 | 161 | 170 | 161 | 170 | 1,300 | 170 |
| 2009-03-02 | 201 | 201 | 165 | 181 | 8,600 | 181 |
| 2009-02-27 | 173 | 198 | 173 | 196 | 1,200 | 196 |
| 2009-02-26 | 176 | 176 | 168 | 173 | 1,200 | 173 |
| 2009-02-25 | 157 | 185 | 157 | 185 | 1,600 | 185 |
| 2009-02-24 | 161 | 162 | 161 | 162 | 900 | 162 |
| 2009-02-23 | 168 | 168 | 168 | 168 | 500 | 168 |
| 2009-02-20 | 165 | 168 | 165 | 168 | 700 | 168 |
| 2009-02-19 | 165 | 170 | 165 | 170 | 600 | 170 |
| 2009-02-18 | 171 | 171 | 170 | 170 | 3,600 | 170 |
| 2009-02-17 | 170 | 170 | 170 | 170 | 900 | 170 |
| 2009-02-13 | 170 | 172 | 170 | 172 | 900 | 172 |
| 2009-02-12 | 169 | 170 | 169 | 170 | 1,200 | 170 |
| 2009-02-09 | 174 | 174 | 174 | 174 | 300 | 174 |
| 2009-02-06 | 171 | 174 | 171 | 174 | 600 | 174 |
| 2009-02-05 | 170 | 171 | 170 | 171 | 900 | 171 |
| 2009-02-04 | 169 | 174 | 169 | 171 | 6,800 | 171 |
| 2009-02-03 | 181 | 181 | 164 | 165 | 900 | 165 |
| 2009-02-02 | 185 | 185 | 185 | 185 | 3,500 | 185 |
| 2009-01-30 | 172 | 177 | 172 | 177 | 1,600 | 177 |
| 2009-01-29 | 171 | 171 | 171 | 171 | 800 | 171 |
| 2009-01-28 | 170 | 171 | 170 | 170 | 3,300 | 170 |
| 2009-01-26 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-01-22 | 190 | 191 | 190 | 191 | 2,800 | 191 |
| 2009-01-21 | 193 | 193 | 193 | 193 | 200 | 193 |
| 2009-01-20 | 192 | 194 | 192 | 192 | 400 | 192 |
| 2009-01-19 | 192 | 193 | 192 | 193 | 900 | 193 |
| 2009-01-16 | 201 | 201 | 200 | 201 | 4,300 | 201 |
| 2009-01-15 | 203 | 203 | 201 | 201 | 900 | 201 |
| 2009-01-14 | 207 | 207 | 207 | 207 | 100 | 207 |
| 2009-01-08 | 208 | 208 | 208 | 208 | 200 | 208 |
| 2009-01-07 | 208 | 208 | 208 | 208 | 700 | 208 |
| 2009-01-06 | 208 | 208 | 201 | 208 | 6,300 | 208 |
| 2009-01-05 | 223 | 223 | 208 | 208 | 3,300 | 208 |
分割・併合履歴 ： [2005-09-14]1株→2株
