1. HOME >
  2. 株価時系列 >
  3. 6663 >
  4. 2014年

6663 太洋テクノレックス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302322362322352,300235
2014-12-292322352302346,300234
2014-12-2622723222623216,900232
2014-12-2525025322722781,300227
2014-12-242292302272277,300227
2014-12-222262312252318,600231
2014-12-1922722922522611,000226
2014-12-182342352252299,400229
2014-12-172302342282345,300234
2014-12-162342372342379,200237
2014-12-152322382322347,200234
2014-12-122342372342364,100236
2014-12-1123323422923415,800234
2014-12-102332382332351,900235
2014-12-0924024023323318,500233
2014-12-082432432372415,600241
2014-12-052422432422433,500243
2014-12-0423624623524010,400240
2014-12-032412422352359,600235
2014-12-022412422402404,600240
2014-12-0124524524024415,200244
2014-11-282452452422433,200243
2014-11-272492492412415,900241
2014-11-2625225224024717,200247
2014-11-2523524923424743,000247
2014-11-2123124222823318,100233
2014-11-2022624322423216,000232
2014-11-1923123122322510,600225
2014-11-182242312242278,300227
2014-11-1722623622122619,200226
2014-11-1422422622122425,900224
2014-11-1322623022422711,000227
2014-11-1223123122522526,300225
2014-11-1123023322823219,700232
2014-11-1023423422622923,200229
2014-11-0723923922922920,000229
2014-11-0624424422823977,800239
2014-11-05243285238244273,800244
2014-11-04255258227227320,100227
2014-10-312802962442491,149,000249
2014-10-302122172122163,000216
2014-10-292182202102147,800214
2014-10-282172182142173,400217
2014-10-2722222221121714,000217
2014-10-242182302182292,800229
2014-10-2321821921521912,600219
2014-10-22223223222223600223
2014-10-21221223221223400223
2014-10-202192212182215,600221
2014-10-17218218217217200217
2014-10-162222222142182,300218
2014-10-152242262242261,900226
2014-10-142232272232256,200225
2014-10-102332332252252,700225
2014-10-092352432352362,300236
2014-10-082382392382381,400238
2014-10-07239239238238700238
2014-10-062392412392391,200239
2014-10-032332372332371,000237
2014-10-0223523723323510,400235
2014-10-012402402372372,800237
2014-09-302392392362381,400238
2014-09-292372392352383,600238
2014-09-262392392372391,500239
2014-09-25235238235238500238
2014-09-24234236234235500235
2014-09-222342392342381,300238
2014-09-192332362332362,400236
2014-09-1823423823123314,900233
2014-09-172422422372373,300237
2014-09-162432432402405,400240
2014-09-122472472442444,500244
2014-09-112522522462491,200249
2014-09-102492492462462,500246
2014-09-092532532462496,500249
2014-09-082572582512535,600253
2014-09-052522572522573,100257
2014-09-042472502442503,000250
2014-09-032502512452515,700251
2014-09-022522552472507,400250
2014-09-012562562462517,900251
2014-08-2925025524625422,800254
2014-08-2824925524224963,200249
2014-08-272462542452483,000248
2014-08-262522522432464,800246
2014-08-252572572452454,100245
2014-08-222612612512531,400253
2014-08-212552622462595,600259
2014-08-202562562452542,600254
2014-08-192552582542583,500258
2014-08-182412572412538,600253
2014-08-152362402362391,600239
2014-08-14236237236237400237
2014-08-13238238238238800238
2014-08-122402402372387,200238
2014-08-112412422412415,600241
2014-08-082402402332405,700240
2014-08-072372452342347,700234
2014-08-0624224223824013,700240
2014-08-052492532452453,600245
2014-08-042562562442476,700247
2014-08-0125125825025712,200257
2014-07-3125726525626019,000260
2014-07-3026228125327569,600275
2014-07-29293320270270389,400270
2014-07-282502502412459,300245
2014-07-2525225224224610,400246
2014-07-2425325324024416,100244
2014-07-23242254228238138,200238
2014-07-22228309226247532,400247
2014-07-18225229225229200229
2014-07-17235235227227900227
2014-07-162312382312345,700234
2014-07-152282302272301,200230
2014-07-142232282232283,800228
2014-07-112312322232296,500229
2014-07-102392502302375,000237
2014-07-09243244240244400244
2014-07-08238245238245700245
2014-07-072502502422423,600242
2014-07-042422422362402,000240
2014-07-032452452402402,000240
2014-07-022502502412425,500242
2014-07-012512512432483,600248
2014-06-302492492462494,100249
2014-06-272362402332402,700240
2014-06-262442442362362,600236
2014-06-252372412372383,500238
2014-06-242492502452492,300249
2014-06-232362542302454,000245
2014-06-202472522402446,200244
2014-06-1924825224724715,200247
2014-06-1824524724024213,000242
2014-06-1725025322423826,400238
2014-06-1623924823124011,800240
2014-06-132222422222372,400237
2014-06-122242272242251,700225
2014-06-112172172172171,300217
2014-06-1022322421621810,400218
2014-06-0922624322023712,000237
2014-06-062392442382393,100239
2014-06-052322322202323,000232
2014-06-04230230230230100230
2014-06-0323324022623025,400230
2014-06-0221522721322716,600227
2014-05-302132142112142,300214
2014-05-29212212208208200208
2014-05-28212212207210500210
2014-05-27212212208208900208
2014-05-262132132062061,000206
2014-05-23212212212212200212
2014-05-22210210210210600210
2014-05-21203212203205600205
2014-05-20203203203203200203
2014-05-19202203202203400203
2014-05-16206206206206100206
2014-05-152132132062111,500211
2014-05-142032132032132,400213
2014-05-132012042012015,300201
2014-05-122052062042042,900204
2014-05-09205207205207500207
2014-05-08206206205205600205
2014-05-072072092062061,100206
2014-05-022142142042046,400204
2014-05-012152152072072,300207
2014-04-302132152052135,800213
2014-04-282182182052052,500205
2014-04-252102202102133,200213
2014-04-2421021020521010,700210
2014-04-232042102042105,900210
2014-04-22202202202202400202
2014-04-212062062042061,500206
2014-04-18205206205205700205
2014-04-16206206206206100206
2014-04-15207207206206200206
2014-04-14205205205205500205
2014-04-11206206206206200206
2014-04-10207210207207500207
2014-04-09208208205205400205
2014-04-082112112102104,900210
2014-04-072172172102116,300211
2014-04-04214215213215900215
2014-04-03214214214214100214
2014-04-012172172122122,300212
2014-03-31210215209215900215
2014-03-28208208208208200208
2014-03-27202208202208200208
2014-03-262032042012021,500202
2014-03-252052052002001,700200
2014-03-24205205204204500204
2014-03-202092102042075,800207
2014-03-19206207206207200207
2014-03-172062062052061,000206
2014-03-142102102062061,700206
2014-03-13210215210211300211
2014-03-12212214212214400214
2014-03-11210212210212300212
2014-03-102092102092092,100209
2014-03-072142162102102,300210
2014-03-062222222112112,400211
2014-03-052132152132144,100214
2014-03-042142182112111,200211
2014-03-0323023021522018,700220
2014-02-282082142082142,300214
2014-02-272072112042065,500206
2014-02-262102102052075,300207
2014-02-2520423920421613,500216
2014-02-242102102022021,600202
2014-02-21205209205206900206
2014-02-20210210210210600210
2014-02-1920222920221113,000211
2014-02-182042042002022,400202
2014-02-172092091982061,700206
2014-02-132142142142142,100214
2014-02-122112112092092,400209
2014-02-10207207207207100207
2014-02-07209209209209500209
2014-02-062032072012071,000207
2014-02-052032052032041,200204
2014-02-0420721019820311,400203
2014-02-032212212112115,200211
2014-01-312172202152194,700219
2014-01-302252252112166,300216
2014-01-292182242182242,000224
2014-01-282122182122189,600218
2014-01-272242242122129,400212
2014-01-242272282242265,700226
2014-01-232322332272272,400227
2014-01-222302312302311,400231
2014-01-212302432302306,600230
2014-01-2023424023123212,800232
2014-01-1723523522422619,400226
2014-01-1624324323423533,500235
2014-01-15289289235240208,400240
2014-01-14200281198280170,800280
2014-01-101962021962017,200201
2014-01-09194196194196900196
2014-01-08193193193193700193
2014-01-071911931911933,000193
2014-01-061931961911965,700196

分割・併合履歴 ： [2005-09-14]1株→2株