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
2009-12-30191191187188700188
2009-12-291801901801901,100190
2009-12-28183183183183100183
2009-12-25179179179179100179
2009-12-24188188179179300179
2009-12-221761771761773,700177
2009-12-211731761721763,600176
2009-12-181671781671785,500178
2009-12-17178178177177700177
2009-12-161801801611793,100179
2009-12-14189189189189500189
2009-12-11184189184184600184
2009-12-10184184183183300183
2009-12-081961981961981,100198
2009-12-07200200200200700200
2009-12-041992001992003,500200
2009-12-031832001831991,500199
2009-12-021931931931932,000193
2009-12-011921921921922,500192
2009-11-301911911911911,200191
2009-11-271911911911912,600191
2009-11-26193193193193100193
2009-11-25171171171171300171
2009-11-20171171171171300171
2009-11-19170170170170600170
2009-11-181821821701702,200170
2009-11-17184184183183400183
2009-11-16190190184184800184
2009-11-13193193193193300193
2009-11-12200200193193700193
2009-11-102102102102104,500210
2009-11-062022032022022,500202
2009-11-0519820219820212,400202
2009-11-04195197195197900197
2009-11-022002001941942,700194
2009-10-301971971931933,500193
2009-10-292002001901911,800191
2009-10-282002001851851,400185
2009-10-27200200190190300190
2009-10-26210210195205300205
2009-10-232102102102102,100210
2009-10-221931931901901,300190
2009-10-21191193191193300193
2009-10-20184190184190300190
2009-10-19191191191191200191
2009-10-16191194191191500191
2009-10-151941941911915,800191
2009-10-14194194194194200194
2009-10-13194194194194500194
2009-10-09194194194194400194
2009-10-081941941941941,300194
2009-10-06195197195196800196
2009-10-05200200200200800200
2009-10-021982001982009,500200
2009-10-012032032002013,800201
2009-09-302052052022041,500204
2009-09-292042042002011,900201
2009-09-282052051931963,200196
2009-09-25207207207207100207
2009-09-24201201201201700201
2009-09-18201201201201300201
2009-09-172092092002003,500200
2009-09-162052092052091,600209
2009-09-152052052042051,500205
2009-09-14208210208210600210
2009-09-11209209208208900208
2009-09-10208208208208500208
2009-09-092112112112111,000211
2009-09-082102102062063,300206
2009-09-072052092052091,500209
2009-09-042092092032031,500203
2009-09-032052102052101,900210
2009-09-012152162102106,700210
2009-08-312172172142171,500217
2009-08-282142152142151,000215
2009-08-27214214214214100214
2009-08-262102152102155,900215
2009-08-242102152102152,500215
2009-08-212112132102112,100211
2009-08-202102102102101,500210
2009-08-19210210210210500210
2009-08-182152152002054,200205
2009-08-17219219215215600215
2009-08-142202202122201,500220
2009-08-132202202152153,200215
2009-08-122052102052106,800210
2009-08-102062062062061,600206
2009-08-072052082032032,000203
2009-08-062052102052083,100208
2009-08-052142212052159,000215
2009-08-042252252202244,400224
2009-08-0322522522522510,000225
2009-07-312252262242254,700225
2009-07-302252262242257,400225
2009-07-292242262242257,700225
2009-07-282272272202239,300223
2009-07-272282312282316,500231
2009-07-242222272222273,000227
2009-07-232232272232274,900227
2009-07-222242242222234,100223
2009-07-212242242232244,700224
2009-07-172212262202241,900224
2009-07-162352352322323,900232
2009-07-152132202132205,900220
2009-07-142122202122203,800220
2009-07-132252302122127,700212
2009-07-102252262212226,900222
2009-07-092302342302302,400230
2009-07-0823824023024014,000240
2009-07-0723223723023023,300230
2009-07-062322402312405,100240
2009-07-032392392352352,500235
2009-07-012402442402446,400244
2009-06-302352442342447,000244
2009-06-292302342292342,900234
2009-06-262252292252291,400229
2009-06-252292302202209,500220
2009-06-242232292232295,200229
2009-06-232202232202235,200223
2009-06-222202252202237,000223
2009-06-1923423821923532,900235
2009-06-1824825022523916,700239
2009-06-1726026024025015,500250
2009-06-16266266266266500266
2009-06-152722802722801,900280
2009-06-122662662602602,900260
2009-06-112702762602643,100264
2009-06-1026126525526516,600265
2009-06-092702792702716,900271
2009-06-082452612452618,200261
2009-06-052392502382509,900250
2009-06-042382392382383,400238
2009-06-032402422402406,000240
2009-06-0224025423624012,000240
2009-06-0124024023524017,700240
2009-05-292422432402423,700242
2009-05-282412452402413,700241
2009-05-272502512412411,700241
2009-05-262452492402403,200240
2009-05-252152252152253,300225
2009-05-222092162092151,300215
2009-05-212002072002074,200207
2009-05-2020021719520723,100207
2009-05-192002002002002,100200
2009-05-182002002002002,000200
2009-05-15205205201201300201
2009-05-14195205195205500205
2009-05-13200215200215300215
2009-05-121842101822007,300200
2009-05-111801801771802,700180
2009-05-081731801731802,400180
2009-05-071721781721782,200178
2009-05-011681701671706,300170
2009-04-301681721671723,100172
2009-04-281671671671671,300167
2009-04-271671671661678,100167
2009-04-2417017416716711,500167
2009-04-2316917016916910,900169
2009-04-221691701681707,000170
2009-04-211721801701706,300170
2009-04-201711721711721,200172
2009-04-171751751741752,400175
2009-04-161731751731751,800175
2009-04-15176176176176800176
2009-04-141801811801811,100181
2009-04-131801871801871,600187
2009-04-101711851711854,000185
2009-04-09171171171171400171
2009-04-081751901661725,200172
2009-04-071751751701749,000174
2009-04-06180180180180600180
2009-04-03186190186189400189
2009-04-02185185185185400185
2009-04-011831831801804,600180
2009-03-311741791741781,800178
2009-03-301731791731781,500178
2009-03-271701701701701,200170
2009-03-26172172169169400169
2009-03-251701701631702,300170
2009-03-241661661631637,600163
2009-03-2317617616016324,800163
2009-03-191791901661664,700166
2009-03-18180180180180100180
2009-03-171731781681783,200178
2009-03-161701701681684,500168
2009-03-131731731681682,300168
2009-03-121721731721732,800173
2009-03-111711721711722,500172
2009-03-10171171171171100171
2009-03-091711751711751,000175
2009-03-06170170170170300170
2009-03-05174180174180500180
2009-03-041711751661691,200169
2009-03-031611701611701,300170
2009-03-022012011651818,600181
2009-02-271731981731961,200196
2009-02-261761761681731,200173
2009-02-251571851571851,600185
2009-02-24161162161162900162
2009-02-23168168168168500168
2009-02-20165168165168700168
2009-02-19165170165170600170
2009-02-181711711701703,600170
2009-02-17170170170170900170
2009-02-13170172170172900172
2009-02-121691701691701,200170
2009-02-09174174174174300174
2009-02-06171174171174600174
2009-02-05170171170171900171
2009-02-041691741691716,800171
2009-02-03181181164165900165
2009-02-021851851851853,500185
2009-01-301721771721771,600177
2009-01-29171171171171800171
2009-01-281701711701703,300170
2009-01-261801801801802,000180
2009-01-221901911901912,800191
2009-01-21193193193193200193
2009-01-20192194192192400192
2009-01-19192193192193900193
2009-01-162012012002014,300201
2009-01-15203203201201900201
2009-01-14207207207207100207
2009-01-08208208208208200208
2009-01-07208208208208700208
2009-01-062082082012086,300208
2009-01-052232232082083,300208

分割・併合履歴 : [2005-09-14]1株→2株