6663 太洋テクノレックス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 484 | 524 | 483 | 498 | 50,000 | 498 |
| 2015-12-29 | 473 | 473 | 458 | 468 | 5,900 | 468 |
| 2015-12-28 | 460 | 460 | 455 | 459 | 5,300 | 459 |
| 2015-12-25 | 455 | 469 | 447 | 447 | 26,300 | 447 |
| 2015-12-24 | 474 | 495 | 465 | 468 | 19,000 | 468 |
| 2015-12-22 | 485 | 495 | 465 | 479 | 20,100 | 479 |
| 2015-12-21 | 500 | 501 | 486 | 486 | 15,800 | 486 |
| 2015-12-18 | 507 | 507 | 493 | 499 | 10,500 | 499 |
| 2015-12-17 | 508 | 515 | 499 | 503 | 16,500 | 503 |
| 2015-12-16 | 506 | 511 | 503 | 511 | 14,100 | 511 |
| 2015-12-15 | 520 | 536 | 501 | 501 | 31,500 | 501 |
| 2015-12-14 | 502 | 526 | 502 | 520 | 8,800 | 520 |
| 2015-12-11 | 531 | 538 | 510 | 514 | 28,200 | 514 |
| 2015-12-10 | 541 | 548 | 525 | 527 | 19,700 | 527 |
| 2015-12-09 | 551 | 556 | 542 | 550 | 19,400 | 550 |
| 2015-12-08 | 593 | 599 | 543 | 558 | 56,300 | 558 |
| 2015-12-07 | 600 | 630 | 583 | 590 | 100,000 | 590 |
| 2015-12-04 | 568 | 640 | 558 | 600 | 465,600 | 600 |
| 2015-12-03 | 580 | 615 | 551 | 551 | 205,000 | 551 |
| 2015-12-02 | 518 | 608 | 508 | 608 | 252,600 | 608 |
| 2015-12-01 | 519 | 519 | 505 | 508 | 14,300 | 508 |
| 2015-11-30 | 515 | 515 | 507 | 514 | 8,200 | 514 |
| 2015-11-27 | 502 | 513 | 502 | 511 | 21,600 | 511 |
| 2015-11-26 | 514 | 514 | 502 | 503 | 13,800 | 503 |
| 2015-11-25 | 513 | 513 | 504 | 508 | 6,900 | 508 |
| 2015-11-24 | 520 | 520 | 510 | 513 | 4,300 | 513 |
| 2015-11-20 | 510 | 510 | 508 | 509 | 2,800 | 509 |
| 2015-11-19 | 517 | 517 | 507 | 510 | 4,000 | 510 |
| 2015-11-18 | 507 | 514 | 507 | 508 | 7,100 | 508 |
| 2015-11-17 | 518 | 518 | 502 | 508 | 4,700 | 508 |
| 2015-11-16 | 524 | 524 | 506 | 507 | 6,900 | 507 |
| 2015-11-13 | 521 | 532 | 519 | 525 | 10,800 | 525 |
| 2015-11-12 | 528 | 535 | 524 | 527 | 14,200 | 527 |
| 2015-11-11 | 525 | 538 | 524 | 527 | 18,200 | 527 |
| 2015-11-10 | 516 | 530 | 516 | 518 | 19,700 | 518 |
| 2015-11-09 | 485 | 549 | 483 | 536 | 54,000 | 536 |
| 2015-11-06 | 485 | 493 | 484 | 488 | 12,600 | 488 |
| 2015-11-05 | 497 | 497 | 479 | 485 | 36,100 | 485 |
| 2015-11-04 | 523 | 527 | 496 | 507 | 44,700 | 507 |
| 2015-11-02 | 539 | 546 | 533 | 533 | 15,600 | 533 |
| 2015-10-30 | 550 | 550 | 532 | 549 | 33,800 | 549 |
| 2015-10-29 | 567 | 576 | 566 | 567 | 22,800 | 567 |
| 2015-10-28 | 594 | 594 | 565 | 566 | 48,900 | 566 |
| 2015-10-27 | 625 | 625 | 583 | 600 | 112,700 | 600 |
| 2015-10-26 | 613 | 644 | 613 | 622 | 360,600 | 622 |
| 2015-10-23 | 641 | 708 | 617 | 708 | 460,300 | 708 |
| 2015-10-22 | 623 | 630 | 603 | 608 | 24,200 | 608 |
| 2015-10-21 | 610 | 620 | 597 | 613 | 101,000 | 613 |
| 2015-10-20 | 720 | 720 | 616 | 635 | 212,800 | 635 |
| 2015-10-19 | 633 | 710 | 628 | 682 | 731,500 | 682 |
| 2015-10-16 | 526 | 616 | 526 | 616 | 130,100 | 616 |
| 2015-10-15 | 541 | 541 | 506 | 516 | 116,600 | 516 |
| 2015-10-14 | 638 | 646 | 549 | 561 | 656,300 | 561 |
| 2015-10-13 | 578 | 578 | 578 | 578 | 32,300 | 578 |
| 2015-10-09 | 426 | 498 | 426 | 498 | 105,700 | 498 |
| 2015-10-08 | 417 | 422 | 415 | 418 | 8,600 | 418 |
| 2015-10-07 | 411 | 416 | 405 | 411 | 5,900 | 411 |
| 2015-10-06 | 414 | 416 | 402 | 411 | 6,200 | 411 |
| 2015-10-05 | 396 | 414 | 396 | 398 | 7,000 | 398 |
| 2015-10-02 | 381 | 398 | 381 | 394 | 3,700 | 394 |
| 2015-10-01 | 390 | 396 | 389 | 389 | 4,700 | 389 |
| 2015-09-30 | 385 | 398 | 385 | 387 | 4,700 | 387 |
| 2015-09-29 | 393 | 398 | 385 | 385 | 3,800 | 385 |
| 2015-09-28 | 402 | 405 | 400 | 401 | 6,600 | 401 |
| 2015-09-25 | 397 | 409 | 397 | 406 | 6,300 | 406 |
| 2015-09-24 | 422 | 424 | 410 | 412 | 3,800 | 412 |
| 2015-09-18 | 425 | 429 | 425 | 429 | 12,600 | 429 |
| 2015-09-17 | 440 | 447 | 430 | 431 | 10,600 | 431 |
| 2015-09-16 | 447 | 447 | 440 | 440 | 3,600 | 440 |
| 2015-09-15 | 445 | 459 | 443 | 455 | 6,000 | 455 |
| 2015-09-14 | 460 | 462 | 440 | 445 | 11,200 | 445 |
| 2015-09-11 | 427 | 442 | 425 | 426 | 7,200 | 426 |
| 2015-09-10 | 442 | 442 | 424 | 424 | 2,000 | 424 |
| 2015-09-09 | 426 | 457 | 423 | 434 | 7,900 | 434 |
| 2015-09-08 | 404 | 439 | 404 | 410 | 6,100 | 410 |
| 2015-09-07 | 404 | 420 | 400 | 412 | 7,600 | 412 |
| 2015-09-04 | 456 | 456 | 420 | 420 | 9,700 | 420 |
| 2015-09-03 | 462 | 470 | 460 | 460 | 4,400 | 460 |
| 2015-09-02 | 447 | 473 | 440 | 470 | 6,300 | 470 |
| 2015-09-01 | 490 | 491 | 455 | 455 | 16,400 | 455 |
| 2015-08-31 | 503 | 503 | 476 | 486 | 9,000 | 486 |
| 2015-08-28 | 453 | 513 | 453 | 487 | 19,300 | 487 |
| 2015-08-27 | 431 | 470 | 431 | 453 | 16,300 | 453 |
| 2015-08-26 | 440 | 450 | 420 | 420 | 17,100 | 420 |
| 2015-08-25 | 376 | 440 | 352 | 400 | 31,900 | 400 |
| 2015-08-24 | 484 | 493 | 422 | 424 | 33,800 | 424 |
| 2015-08-21 | 561 | 561 | 520 | 522 | 13,600 | 522 |
| 2015-08-20 | 555 | 560 | 553 | 553 | 6,100 | 553 |
| 2015-08-19 | 573 | 573 | 555 | 555 | 3,200 | 555 |
| 2015-08-18 | 581 | 581 | 565 | 565 | 5,200 | 565 |
| 2015-08-17 | 561 | 563 | 560 | 560 | 2,900 | 560 |
| 2015-08-14 | 565 | 582 | 561 | 561 | 8,900 | 561 |
| 2015-08-13 | 562 | 577 | 562 | 568 | 5,400 | 568 |
| 2015-08-12 | 584 | 586 | 564 | 570 | 5,300 | 570 |
| 2015-08-11 | 564 | 589 | 560 | 580 | 10,300 | 580 |
| 2015-08-10 | 565 | 565 | 554 | 554 | 7,500 | 554 |
| 2015-08-07 | 562 | 568 | 557 | 565 | 6,900 | 565 |
| 2015-08-06 | 570 | 572 | 563 | 565 | 3,400 | 565 |
| 2015-08-05 | 578 | 580 | 566 | 566 | 8,500 | 566 |
| 2015-08-04 | 576 | 587 | 565 | 573 | 11,600 | 573 |
| 2015-08-03 | 581 | 585 | 570 | 570 | 8,900 | 570 |
| 2015-07-31 | 590 | 596 | 561 | 581 | 27,400 | 581 |
| 2015-07-30 | 650 | 672 | 584 | 600 | 139,000 | 600 |
| 2015-07-29 | 564 | 660 | 555 | 660 | 282,600 | 660 |
| 2015-07-28 | 564 | 570 | 555 | 560 | 13,800 | 560 |
| 2015-07-27 | 591 | 599 | 572 | 575 | 12,700 | 575 |
| 2015-07-24 | 598 | 604 | 588 | 603 | 10,600 | 603 |
| 2015-07-23 | 605 | 607 | 599 | 602 | 5,300 | 602 |
| 2015-07-22 | 613 | 613 | 597 | 601 | 3,900 | 601 |
| 2015-07-21 | 607 | 617 | 602 | 603 | 8,600 | 603 |
| 2015-07-17 | 608 | 608 | 588 | 607 | 12,000 | 607 |
| 2015-07-16 | 617 | 617 | 592 | 608 | 9,800 | 608 |
| 2015-07-15 | 610 | 625 | 602 | 608 | 11,500 | 608 |
| 2015-07-14 | 592 | 638 | 592 | 618 | 21,400 | 618 |
| 2015-07-13 | 583 | 602 | 582 | 590 | 7,300 | 590 |
| 2015-07-10 | 636 | 645 | 591 | 591 | 10,600 | 591 |
| 2015-07-09 | 580 | 627 | 542 | 626 | 27,200 | 626 |
| 2015-07-08 | 648 | 649 | 609 | 638 | 18,700 | 638 |
| 2015-07-07 | 637 | 649 | 630 | 638 | 18,100 | 638 |
| 2015-07-06 | 674 | 674 | 637 | 639 | 11,000 | 639 |
| 2015-07-03 | 666 | 686 | 660 | 668 | 5,400 | 668 |
| 2015-07-02 | 703 | 707 | 670 | 672 | 27,100 | 672 |
| 2015-07-01 | 645 | 688 | 641 | 679 | 20,500 | 679 |
| 2015-06-30 | 647 | 655 | 631 | 649 | 19,400 | 649 |
| 2015-06-29 | 650 | 665 | 632 | 660 | 18,700 | 660 |
| 2015-06-26 | 680 | 695 | 677 | 680 | 8,700 | 680 |
| 2015-06-25 | 691 | 700 | 680 | 680 | 7,600 | 680 |
| 2015-06-24 | 687 | 695 | 684 | 684 | 10,200 | 684 |
| 2015-06-23 | 699 | 703 | 687 | 691 | 16,100 | 691 |
| 2015-06-22 | 686 | 697 | 685 | 697 | 11,400 | 697 |
| 2015-06-19 | 681 | 694 | 679 | 686 | 9,200 | 686 |
| 2015-06-18 | 689 | 690 | 675 | 675 | 17,100 | 675 |
| 2015-06-17 | 690 | 700 | 684 | 691 | 16,100 | 691 |
| 2015-06-16 | 705 | 705 | 692 | 699 | 19,700 | 699 |
| 2015-06-15 | 720 | 737 | 701 | 701 | 26,800 | 701 |
| 2015-06-12 | 727 | 741 | 718 | 718 | 28,200 | 718 |
| 2015-06-11 | 732 | 744 | 721 | 742 | 25,000 | 742 |
| 2015-06-10 | 760 | 767 | 720 | 747 | 73,300 | 747 |
| 2015-06-09 | 819 | 859 | 770 | 771 | 183,900 | 771 |
| 2015-06-08 | 740 | 889 | 737 | 809 | 596,000 | 809 |
| 2015-06-05 | 705 | 744 | 691 | 743 | 67,100 | 743 |
| 2015-06-04 | 700 | 722 | 699 | 702 | 29,500 | 702 |
| 2015-06-03 | 691 | 709 | 688 | 705 | 15,500 | 705 |
| 2015-06-02 | 688 | 710 | 688 | 700 | 23,700 | 700 |
| 2015-06-01 | 677 | 688 | 676 | 688 | 15,400 | 688 |
| 2015-05-29 | 703 | 703 | 677 | 681 | 25,100 | 681 |
| 2015-05-28 | 716 | 716 | 693 | 693 | 16,000 | 693 |
| 2015-05-27 | 714 | 715 | 692 | 708 | 22,600 | 708 |
| 2015-05-26 | 710 | 723 | 708 | 714 | 19,300 | 714 |
| 2015-05-25 | 692 | 720 | 692 | 718 | 23,200 | 718 |
| 2015-05-22 | 708 | 723 | 693 | 702 | 25,000 | 702 |
| 2015-05-21 | 716 | 721 | 694 | 703 | 16,500 | 703 |
| 2015-05-20 | 705 | 714 | 700 | 712 | 18,300 | 712 |
| 2015-05-19 | 696 | 721 | 685 | 712 | 48,600 | 712 |
| 2015-05-18 | 710 | 719 | 680 | 692 | 36,100 | 692 |
| 2015-05-15 | 705 | 708 | 672 | 680 | 50,900 | 680 |
| 2015-05-14 | 720 | 720 | 708 | 715 | 26,100 | 715 |
| 2015-05-13 | 742 | 742 | 710 | 730 | 29,200 | 730 |
| 2015-05-12 | 756 | 764 | 742 | 752 | 16,500 | 752 |
| 2015-05-11 | 777 | 777 | 750 | 756 | 14,000 | 756 |
| 2015-05-08 | 745 | 780 | 742 | 755 | 32,400 | 755 |
| 2015-05-07 | 769 | 769 | 740 | 745 | 17,600 | 745 |
| 2015-05-01 | 770 | 771 | 743 | 744 | 38,400 | 744 |
| 2015-04-30 | 792 | 798 | 775 | 775 | 42,800 | 775 |
| 2015-04-28 | 821 | 829 | 789 | 799 | 65,700 | 799 |
| 2015-04-27 | 820 | 836 | 806 | 821 | 57,900 | 821 |
| 2015-04-24 | 820 | 840 | 811 | 839 | 107,300 | 839 |
| 2015-04-23 | 890 | 895 | 870 | 880 | 73,500 | 880 |
| 2015-04-22 | 890 | 897 | 868 | 878 | 94,600 | 878 |
| 2015-04-21 | 941 | 996 | 886 | 892 | 207,200 | 892 |
| 2015-04-20 | 901 | 1,075 | 886 | 911 | 1,225,300 | 911 |
| 2015-04-17 | 817 | 961 | 817 | 961 | 547,200 | 961 |
| 2015-04-16 | 810 | 860 | 806 | 811 | 106,400 | 811 |
| 2015-04-15 | 820 | 830 | 805 | 815 | 54,400 | 815 |
| 2015-04-14 | 793 | 840 | 775 | 808 | 113,600 | 808 |
| 2015-04-13 | 814 | 820 | 777 | 792 | 100,400 | 792 |
| 2015-04-10 | 805 | 830 | 802 | 810 | 81,700 | 810 |
| 2015-04-09 | 810 | 840 | 788 | 806 | 190,100 | 806 |
| 2015-04-08 | 870 | 935 | 827 | 855 | 540,300 | 855 |
| 2015-04-07 | 812 | 824 | 773 | 795 | 170,700 | 795 |
| 2015-04-06 | 836 | 898 | 815 | 842 | 197,900 | 842 |
| 2015-04-03 | 865 | 866 | 805 | 827 | 194,800 | 827 |
| 2015-04-02 | 900 | 900 | 844 | 869 | 202,100 | 869 |
| 2015-04-01 | 944 | 945 | 905 | 908 | 209,800 | 908 |
| 2015-03-31 | 905 | 1,070 | 894 | 990 | 895,800 | 990 |
| 2015-03-30 | 922 | 937 | 874 | 920 | 283,600 | 920 |
| 2015-03-27 | 966 | 993 | 939 | 967 | 247,700 | 967 |
| 2015-03-26 | 1,109 | 1,114 | 985 | 986 | 351,000 | 986 |
| 2015-03-25 | 1,135 | 1,237 | 1,061 | 1,087 | 601,400 | 1,087 |
| 2015-03-24 | 1,090 | 1,350 | 1,002 | 1,255 | 1,866,200 | 1,255 |
| 2015-03-23 | 1,232 | 1,257 | 1,060 | 1,102 | 1,099,000 | 1,102 |
| 2015-03-20 | 1,500 | 1,538 | 1,263 | 1,360 | 1,799,200 | 1,360 |
| 2015-03-19 | 1,200 | 1,410 | 1,155 | 1,410 | 1,473,400 | 1,410 |
| 2015-03-18 | 1,110 | 1,110 | 1,110 | 1,110 | 48,200 | 1,110 |
| 2015-03-17 | 1,277 | 1,420 | 920 | 960 | 2,341,500 | 960 |
| 2015-03-16 | 1,067 | 1,157 | 963 | 1,157 | 1,490,600 | 1,157 |
| 2015-03-13 | 857 | 857 | 857 | 857 | 247,000 | 857 |
| 2015-03-12 | 657 | 657 | 657 | 657 | 28,700 | 657 |
| 2015-03-11 | 557 | 557 | 557 | 557 | 19,300 | 557 |
| 2015-03-10 | 477 | 477 | 477 | 477 | 22,000 | 477 |
| 2015-03-09 | 421 | 428 | 379 | 397 | 276,100 | 397 |
| 2015-03-06 | 475 | 510 | 414 | 421 | 765,400 | 421 |
| 2015-03-05 | 500 | 591 | 435 | 435 | 752,700 | 435 |
| 2015-03-04 | 536 | 646 | 510 | 535 | 1,319,300 | 535 |
| 2015-03-03 | 482 | 546 | 410 | 546 | 1,272,900 | 546 |
| 2015-03-02 | 466 | 466 | 466 | 466 | 43,900 | 466 |
| 2015-02-27 | 386 | 386 | 386 | 386 | 182,300 | 386 |
| 2015-02-26 | 280 | 329 | 271 | 306 | 424,600 | 306 |
| 2015-02-25 | 289 | 290 | 275 | 275 | 17,000 | 275 |
| 2015-02-24 | 270 | 289 | 270 | 287 | 30,600 | 287 |
| 2015-02-23 | 264 | 273 | 263 | 273 | 21,900 | 273 |
| 2015-02-20 | 265 | 275 | 261 | 263 | 20,300 | 263 |
| 2015-02-19 | 280 | 284 | 268 | 270 | 34,400 | 270 |
| 2015-02-18 | 279 | 291 | 273 | 283 | 90,700 | 283 |
| 2015-02-17 | 261 | 297 | 258 | 271 | 217,200 | 271 |
| 2015-02-16 | 260 | 261 | 254 | 257 | 8,700 | 257 |
| 2015-02-13 | 254 | 257 | 250 | 253 | 12,300 | 253 |
| 2015-02-12 | 255 | 256 | 247 | 250 | 4,200 | 250 |
| 2015-02-10 | 253 | 253 | 245 | 251 | 16,400 | 251 |
| 2015-02-09 | 253 | 255 | 246 | 250 | 5,100 | 250 |
| 2015-02-06 | 254 | 255 | 249 | 253 | 11,300 | 253 |
| 2015-02-05 | 252 | 254 | 246 | 254 | 7,400 | 254 |
| 2015-02-04 | 246 | 252 | 239 | 251 | 24,400 | 251 |
| 2015-02-03 | 242 | 248 | 237 | 242 | 15,200 | 242 |
| 2015-02-02 | 255 | 255 | 239 | 241 | 25,300 | 241 |
| 2015-01-30 | 256 | 263 | 238 | 244 | 69,700 | 244 |
| 2015-01-29 | 249 | 321 | 249 | 252 | 859,200 | 252 |
| 2015-01-28 | 236 | 255 | 235 | 241 | 60,000 | 241 |
| 2015-01-27 | 233 | 237 | 231 | 237 | 8,000 | 237 |
| 2015-01-26 | 231 | 236 | 231 | 232 | 4,300 | 232 |
| 2015-01-23 | 229 | 234 | 229 | 232 | 12,600 | 232 |
| 2015-01-22 | 229 | 232 | 229 | 229 | 7,000 | 229 |
| 2015-01-21 | 230 | 231 | 228 | 229 | 3,800 | 229 |
| 2015-01-20 | 228 | 230 | 227 | 230 | 3,000 | 230 |
| 2015-01-19 | 229 | 229 | 225 | 229 | 4,700 | 229 |
| 2015-01-16 | 231 | 233 | 228 | 230 | 2,800 | 230 |
| 2015-01-15 | 229 | 231 | 229 | 231 | 1,300 | 231 |
| 2015-01-14 | 228 | 231 | 228 | 231 | 1,800 | 231 |
| 2015-01-13 | 228 | 230 | 228 | 230 | 1,300 | 230 |
| 2015-01-09 | 230 | 232 | 230 | 231 | 2,400 | 231 |
| 2015-01-08 | 231 | 233 | 229 | 233 | 1,800 | 233 |
| 2015-01-07 | 227 | 232 | 223 | 230 | 9,300 | 230 |
| 2015-01-06 | 231 | 231 | 226 | 229 | 10,600 | 229 |
| 2015-01-05 | 232 | 234 | 227 | 234 | 12,500 | 234 |
分割・併合履歴 ： [2005-09-14]1株→2株
