6663 太洋テクノレックス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	181	185	180	185	900	185
2011-12-29	181	181	181	181	300	181
2011-12-28	179	183	179	183	300	183
2011-12-27	178	178	178	178	900	178
2011-12-26	181	181	178	178	2,700	178
2011-12-22	183	190	183	190	500	190
2011-12-21	188	190	185	190	3,800	190
2011-12-20	190	190	188	188	600	188
2011-12-19	191	192	185	185	2,000	185
2011-12-16	201	206	200	202	3,400	202
2011-12-15	228	229	220	220	4,800	220
2011-12-14	225	227	220	226	5,000	226
2011-12-13	227	228	212	217	20,200	217
2011-12-12	220	222	217	222	12,300	222
2011-12-09	207	222	207	222	17,000	222
2011-12-08	214	217	210	217	12,100	217
2011-12-07	209	219	200	212	17,300	212
2011-12-06	195	195	195	195	2,500	195
2011-12-05	200	200	200	200	3,200	200
2011-12-02	200	201	199	199	10,900	199
2011-12-01	202	210	194	198	22,700	198
2011-11-30	190	198	182	192	19,000	192
2011-11-29	174	175	174	175	4,000	175
2011-11-28	170	174	170	174	1,600	174
2011-11-24	160	170	160	170	600	170
2011-11-22	173	173	160	160	2,900	160
2011-11-18	175	175	170	170	1,100	170
2011-11-17	168	175	160	175	2,800	175
2011-11-16	170	175	166	170	900	170
2011-11-15	166	166	166	166	1,200	166
2011-11-11	170	170	166	166	7,100	166
2011-11-10	175	175	170	170	1,600	170
2011-11-09	169	175	169	175	1,000	175
2011-11-08	169	170	169	169	1,800	169
2011-11-07	167	168	167	168	2,300	168
2011-11-04	166	166	166	166	100	166
2011-11-02	167	174	166	166	2,700	166
2011-11-01	166	166	166	166	4,300	166
2011-10-31	163	165	163	165	1,100	165
2011-10-28	162	162	162	162	600	162
2011-10-27	158	160	158	159	1,200	159
2011-10-26	153	154	153	153	2,000	153
2011-10-25	151	155	151	153	3,200	153
2011-10-24	157	164	156	164	700	164
2011-10-21	151	160	151	160	1,100	160
2011-10-20	150	152	150	152	200	152
2011-10-19	161	161	149	153	5,300	153
2011-10-18	165	165	155	161	1,800	161
2011-10-17	160	170	159	159	500	159
2011-10-14	159	167	156	157	900	157
2011-10-13	161	161	160	160	400	160
2011-10-12	164	170	150	160	5,900	160
2011-10-11	160	170	160	163	2,400	163
2011-10-07	170	170	170	170	700	170
2011-10-06	170	170	170	170	500	170
2011-10-05	156	175	156	175	800	175
2011-10-04	155	155	155	155	500	155
2011-10-03	165	165	165	165	3,500	165
2011-09-30	164	164	163	164	1,300	164
2011-09-29	160	160	156	156	400	156
2011-09-28	160	160	155	160	1,800	160
2011-09-27	160	160	160	160	100	160
2011-09-26	160	160	160	160	100	160
2011-09-21	157	160	157	160	400	160
2011-09-20	170	170	169	169	1,100	169
2011-09-16	158	160	158	160	2,800	160
2011-09-15	160	160	158	158	5,100	158
2011-09-14	165	166	160	160	4,900	160
2011-09-13	166	166	165	165	300	165
2011-09-12	177	177	160	165	10,300	165
2011-09-09	177	177	177	177	500	177
2011-09-08	177	177	177	177	900	177
2011-09-07	183	183	183	183	200	183
2011-09-06	178	178	171	171	3,700	171
2011-09-05	179	181	177	177	2,100	177
2011-09-02	178	191	178	178	42,600	178
2011-09-01	178	178	178	178	6,000	178
2011-08-31	178	178	174	178	1,400	178
2011-08-30	170	182	170	173	3,300	173
2011-08-29	164	170	162	170	1,200	170
2011-08-26	164	164	164	164	300	164
2011-08-25	157	168	155	167	1,300	167
2011-08-24	160	160	157	157	300	157
2011-08-23	155	160	155	160	1,000	160
2011-08-22	159	160	156	160	1,100	160
2011-08-19	160	160	156	158	800	158
2011-08-18	162	162	159	159	800	159
2011-08-17	158	160	158	160	900	160
2011-08-16	163	163	161	161	1,400	161
2011-08-12	170	170	165	168	3,600	168
2011-08-11	163	170	159	167	2,700	167
2011-08-10	160	175	157	175	1,100	175
2011-08-09	151	151	143	150	9,200	150
2011-08-08	171	171	160	160	6,000	160
2011-08-05	177	177	169	173	5,000	173
2011-08-04	183	183	182	182	400	182
2011-08-03	185	185	185	185	100	185
2011-08-02	186	188	185	185	600	185
2011-08-01	194	194	185	186	5,500	186
2011-07-29	194	194	186	193	1,400	193
2011-07-28	195	195	190	190	800	190
2011-07-27	192	193	191	191	1,900	191
2011-07-26	190	192	190	192	1,200	192
2011-07-25	192	192	192	192	100	192
2011-07-21	191	192	191	191	700	191
2011-07-20	194	194	190	190	3,700	190
2011-07-19	190	190	190	190	2,300	190
2011-07-15	192	192	192	192	1,100	192
2011-07-14	195	197	190	190	1,400	190
2011-07-13	192	194	192	194	2,000	194
2011-07-12	199	199	191	192	2,800	192
2011-07-08	201	203	200	202	3,200	202
2011-07-07	198	198	198	198	500	198
2011-07-06	201	203	200	200	700	200
2011-07-05	202	203	202	202	2,200	202
2011-07-04	198	201	198	200	13,600	200
2011-07-01	197	200	197	198	6,300	198
2011-06-30	194	197	189	196	5,200	196
2011-06-29	189	193	189	192	2,200	192
2011-06-28	185	190	185	187	4,300	187
2011-06-27	185	185	185	185	5,100	185
2011-06-24	185	188	182	188	8,200	188
2011-06-23	181	182	181	182	4,200	182
2011-06-22	183	183	183	183	1,800	183
2011-06-21	181	185	181	185	200	185
2011-06-20	185	185	181	182	3,700	182
2011-06-17	182	182	181	181	1,000	181
2011-06-16	185	185	185	185	100	185
2011-06-15	185	185	184	184	300	184
2011-06-14	182	185	182	184	1,300	184
2011-06-13	180	182	180	182	400	182
2011-06-10	176	182	176	182	700	182
2011-06-09	177	177	177	177	600	177
2011-06-08	177	178	175	175	11,100	175
2011-06-07	180	180	175	177	14,300	177
2011-06-06	186	186	180	180	2,900	180
2011-06-03	185	185	185	185	500	185
2011-06-02	190	190	189	189	300	189
2011-06-01	187	190	187	190	3,500	190
2011-05-31	182	192	182	189	16,200	189
2011-05-30	190	196	190	192	1,200	192
2011-05-27	195	195	191	194	1,900	194
2011-05-26	190	190	190	190	100	190
2011-05-25	193	193	190	190	1,100	190
2011-05-24	200	200	190	191	1,900	191
2011-05-20	196	202	196	196	300	196
2011-05-18	200	203	192	196	2,300	196
2011-05-17	190	197	190	197	4,100	197
2011-05-16	200	200	200	200	100	200
2011-05-13	202	207	198	200	2,600	200
2011-05-12	204	204	203	203	800	203
2011-05-11	205	209	200	204	4,000	204
2011-05-10	204	210	204	204	1,700	204
2011-05-09	204	206	203	203	2,000	203
2011-05-06	211	211	202	203	4,300	203
2011-05-02	214	214	201	210	8,100	210
2011-04-28	208	213	208	212	4,000	212
2011-04-27	209	209	197	205	5,300	205
2011-04-26	210	210	201	208	11,000	208
2011-04-25	196	215	194	212	40,500	212
2011-04-22	238	246	220	228	32,400	228
2011-04-21	209	235	209	235	19,800	235
2011-04-20	207	215	207	215	10,600	215
2011-04-19	208	208	205	206	3,200	206
2011-04-18	202	206	199	206	17,900	206
2011-04-15	202	202	202	202	200	202
2011-04-14	195	202	195	202	3,500	202
2011-04-13	199	199	195	195	6,100	195
2011-04-12	195	200	193	200	1,700	200
2011-04-11	195	195	193	193	1,500	193
2011-04-08	195	196	194	196	1,700	196
2011-04-07	190	190	190	190	2,000	190
2011-04-06	194	197	191	197	1,800	197
2011-04-05	205	205	194	194	7,500	194
2011-04-04	198	199	192	193	2,200	193
2011-04-01	204	204	198	198	5,700	198
2011-03-31	200	202	199	202	3,400	202
2011-03-30	200	200	196	199	2,900	199
2011-03-29	199	200	195	195	6,900	195
2011-03-28	205	205	195	200	3,200	200
2011-03-25	199	200	192	192	7,800	192
2011-03-24	192	198	192	193	5,800	193
2011-03-23	202	210	200	200	17,300	200
2011-03-22	189	200	189	200	21,700	200
2011-03-18	158	184	158	179	15,000	179
2011-03-17	132	162	130	160	17,300	160
2011-03-16	131	156	131	146	28,500	146
2011-03-15	160	160	132	148	47,600	148
2011-03-14	160	180	160	162	40,500	162
2011-03-11	209	222	204	219	12,000	219
2011-03-10	230	231	225	225	9,300	225
2011-03-09	247	247	232	232	5,700	232
2011-03-08	232	240	231	240	7,200	240
2011-03-07	240	241	232	241	15,900	241
2011-03-04	252	252	244	245	14,600	245
2011-03-03	246	251	243	250	6,900	250
2011-03-02	250	250	247	247	7,800	247
2011-03-01	261	261	249	255	4,800	255
2011-02-28	256	259	252	259	2,000	259
2011-02-25	248	252	246	246	8,800	246
2011-02-24	257	257	247	248	26,300	248
2011-02-23	262	266	262	262	10,000	262
2011-02-22	276	276	260	269	29,100	269
2011-02-21	269	284	268	276	55,800	276
2011-02-18	269	269	264	269	20,100	269
2011-02-17	268	270	260	264	29,700	264
2011-02-16	260	275	260	265	33,000	265
2011-02-15	255	280	252	260	84,900	260
2011-02-14	250	255	243	255	22,100	255
2011-02-10	242	255	242	250	18,200	250
2011-02-09	248	266	248	255	41,300	255
2011-02-08	249	249	241	245	29,300	245
2011-02-07	251	255	242	249	44,400	249
2011-02-04	258	258	241	249	67,700	249
2011-02-03	264	274	262	270	28,700	270
2011-02-02	270	276	260	269	79,900	269
2011-02-01	226	293	225	286	289,000	286
2011-01-31	219	221	215	220	4,400	220
2011-01-28	221	223	217	217	16,700	217
2011-01-27	221	226	220	220	15,800	220
2011-01-26	220	228	216	221	17,500	221
2011-01-25	210	218	210	218	17,900	218
2011-01-24	210	215	210	215	1,100	215
2011-01-21	214	215	205	210	24,400	210
2011-01-20	218	224	211	214	17,800	214
2011-01-19	226	238	218	220	156,400	220
2011-01-18	200	220	194	220	93,600	220
2011-01-17	199	200	195	199	8,700	199
2011-01-14	200	201	195	196	8,000	196
2011-01-13	195	202	195	201	12,300	201
2011-01-12	203	203	193	193	26,600	193
2011-01-11	182	199	182	199	50,000	199
2011-01-07	180	181	178	179	27,200	179
2011-01-06	176	180	176	180	35,500	180
2011-01-05	175	176	175	176	15,000	176
2011-01-04	177	177	171	175	36,200	175

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