6663 太洋テクノレックス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	446	465	446	462	5,000	462
2021-12-29	448	449	442	448	4,700	448
2021-12-28	441	448	430	440	22,700	440
2021-12-27	444	448	441	441	7,900	441
2021-12-24	451	455	448	448	8,400	448
2021-12-23	445	455	443	453	22,900	453
2021-12-22	455	455	442	442	8,200	442
2021-12-21	454	460	440	455	21,600	455
2021-12-20	472	478	444	455	5,500	455
2021-12-17	480	482	472	472	5,800	472
2021-12-16	480	485	476	485	4,400	485
2021-12-15	476	480	476	477	1,600	477
2021-12-14	474	480	474	480	1,700	480
2021-12-13	484	484	474	474	5,100	474
2021-12-10	487	487	476	476	2,200	476
2021-12-09	482	492	482	486	1,800	486
2021-12-08	480	483	471	482	5,400	482
2021-12-07	480	480	475	478	2,300	478
2021-12-06	462	482	461	466	6,200	466
2021-12-03	464	467	460	466	11,600	466
2021-12-02	471	471	461	467	7,800	467
2021-12-01	483	483	470	474	9,400	474
2021-11-30	496	496	480	480	4,500	480
2021-11-29	478	488	478	488	1,400	488
2021-11-26	481	489	476	485	17,200	485
2021-11-25	488	489	481	481	11,000	481
2021-11-24	490	492	485	491	5,100	491
2021-11-22	488	492	487	492	6,900	492
2021-11-19	490	491	487	487	8,500	487
2021-11-18	494	495	491	492	3,800	492
2021-11-17	497	498	492	494	9,900	494
2021-11-16	491	499	491	497	8,100	497
2021-11-15	496	500	492	492	7,400	492
2021-11-12	492	496	492	495	3,800	495
2021-11-11	493	495	491	493	3,100	493
2021-11-10	493	497	492	494	4,200	494
2021-11-09	495	499	491	491	11,000	491
2021-11-08	500	501	496	497	4,300	497
2021-11-05	495	500	494	495	13,400	495
2021-11-04	501	502	496	499	11,400	499
2021-11-02	507	507	501	501	3,900	501
2021-11-01	506	506	497	505	11,200	505
2021-10-29	502	507	500	501	15,000	501
2021-10-28	513	513	501	502	19,200	502
2021-10-27	504	511	499	505	27,300	505
2021-10-26	515	521	503	506	111,300	506
2021-10-25	507	580	506	553	268,300	553
2021-10-22	502	506	501	501	7,700	501
2021-10-21	505	506	503	504	2,400	504
2021-10-20	506	506	501	503	4,500	503
2021-10-19	508	509	503	506	16,200	506
2021-10-18	510	513	504	505	14,300	505
2021-10-15	506	507	504	507	7,000	507
2021-10-14	502	505	500	501	7,700	501
2021-10-13	496	504	495	504	12,500	504
2021-10-12	501	502	496	498	12,900	498
2021-10-11	487	515	487	504	41,200	504
2021-10-08	489	491	489	490	2,200	490
2021-10-07	487	491	487	488	5,500	488
2021-10-06	490	493	487	489	6,000	489
2021-10-05	494	494	486	490	10,200	490
2021-10-04	497	497	490	494	7,600	494
2021-10-01	496	498	490	493	12,900	493
2021-09-30	497	497	493	496	3,400	496
2021-09-29	492	496	492	495	5,900	495
2021-09-28	499	499	491	492	13,200	492
2021-09-27	498	506	496	498	11,700	498
2021-09-24	495	498	494	495	10,600	495
2021-09-22	493	497	492	494	8,200	494
2021-09-21	495	496	490	493	25,500	493
2021-09-17	500	507	498	502	33,800	502
2021-09-16	510	510	504	505	13,000	505
2021-09-15	511	512	509	512	8,400	512
2021-09-14	513	513	509	511	11,300	511
2021-09-13	512	514	508	514	12,300	514
2021-09-10	507	513	507	511	7,600	511
2021-09-09	509	514	508	512	7,100	512
2021-09-08	515	515	509	514	8,100	514
2021-09-07	509	520	509	516	26,600	516
2021-09-06	505	512	501	509	19,700	509
2021-09-03	500	507	500	503	11,500	503
2021-09-02	506	506	499	501	20,500	501
2021-09-01	501	508	500	507	12,100	507
2021-08-31	505	506	500	503	13,100	503
2021-08-30	509	509	504	507	15,300	507
2021-08-27	510	512	503	509	10,500	509
2021-08-26	505	510	504	510	3,700	510
2021-08-25	512	512	500	507	10,300	507
2021-08-24	502	514	502	509	8,200	509
2021-08-23	488	509	486	503	14,800	503
2021-08-20	495	500	486	494	30,600	494
2021-08-19	495	519	485	503	57,400	503
2021-08-18	492	503	487	501	25,900	501
2021-08-17	505	514	490	492	54,500	492
2021-08-16	513	521	503	508	31,600	508
2021-08-13	516	524	516	521	12,200	521
2021-08-12	523	527	519	519	10,600	519
2021-08-11	531	535	518	523	19,000	523
2021-08-10	516	534	516	533	22,400	533
2021-08-06	524	526	514	516	41,800	516
2021-08-05	530	545	525	525	40,800	525
2021-08-04	540	541	523	525	43,100	525
2021-08-03	544	551	531	537	46,200	537
2021-08-02	549	554	534	551	97,700	551
2021-07-30	638	638	553	559	249,900	559
2021-07-29	634	654	616	648	55,300	648
2021-07-28	660	668	630	634	79,400	634
2021-07-27	653	670	642	670	54,300	670
2021-07-26	684	698	649	649	156,500	649
2021-07-21	643	683	638	654	168,700	654
2021-07-20	613	655	613	635	173,600	635
2021-07-19	619	621	608	617	60,500	617
2021-07-16	625	634	614	628	76,600	628
2021-07-15	600	645	598	620	163,400	620
2021-07-14	620	641	599	608	142,300	608
2021-07-13	609	622	594	622	209,500	622
2021-07-12	560	600	560	599	140,600	599
2021-07-09	541	558	535	556	26,500	556
2021-07-08	557	557	541	550	17,500	550
2021-07-07	554	563	551	553	23,200	553
2021-07-06	555	567	551	558	39,900	558
2021-07-05	559	559	553	555	17,900	555
2021-07-02	536	558	528	558	51,400	558
2021-07-01	546	546	530	539	61,000	539
2021-06-30	558	563	546	550	53,800	550
2021-06-29	571	611	558	558	284,300	558
2021-06-28	580	591	564	564	194,400	564
2021-06-25	677	694	572	600	1,346,600	600
2021-06-24	517	607	515	607	1,712,300	607
2021-06-23	569	569	506	507	475,400	507
2021-06-22	486	489	481	489	14,300	489
2021-06-21	482	486	477	479	17,300	479
2021-06-18	494	498	488	490	19,600	490
2021-06-17	494	496	485	490	19,400	490
2021-06-16	490	513	490	499	59,800	499
2021-06-15	488	493	487	489	15,500	489
2021-06-14	494	494	482	487	19,100	487
2021-06-11	494	495	483	487	70,700	487
2021-06-10	545	553	500	503	635,500	503
2021-06-09	536	554	536	554	197,000	554
2021-06-08	480	482	473	474	11,200	474
2021-06-07	482	482	474	475	4,600	475
2021-06-04	486	486	476	480	6,100	480
2021-06-03	483	494	480	491	20,200	491
2021-06-02	487	487	481	482	5,900	482
2021-06-01	488	491	481	490	8,400	490
2021-05-31	492	495	489	490	17,100	490
2021-05-28	479	484	474	484	19,400	484
2021-05-27	490	494	477	477	21,800	477
2021-05-26	486	496	482	492	16,900	492
2021-05-25	471	490	471	490	8,000	490
2021-05-24	478	486	475	475	8,300	475
2021-05-21	483	483	475	476	9,100	476
2021-05-20	457	487	450	483	39,900	483
2021-05-19	450	470	449	461	18,700	461
2021-05-18	459	461	449	455	16,300	455
2021-05-17	474	474	444	448	36,700	448
2021-05-14	493	501	474	477	25,800	477
2021-05-13	491	503	487	487	15,000	487
2021-05-12	514	519	484	497	40,200	497
2021-05-11	521	529	512	524	23,000	524
2021-05-10	534	544	524	531	19,300	531
2021-05-07	538	538	516	524	31,800	524
2021-05-06	555	555	536	537	28,100	537
2021-04-30	560	560	534	545	32,300	545
2021-04-28	554	578	550	550	47,600	550
2021-04-27	555	571	544	544	96,700	544
2021-04-26	590	630	560	573	629,500	573
2021-04-23	516	540	502	530	47,200	530
2021-04-22	520	528	494	509	49,500	509
2021-04-21	551	557	517	523	70,000	523
2021-04-20	540	568	536	564	72,100	564
2021-04-19	578	590	525	560	268,600	560
2021-04-16	493	548	453	548	356,900	548
2021-04-15	470	497	452	469	249,400	469
2021-04-14	445	445	438	438	5,800	438
2021-04-13	441	445	441	441	3,400	441
2021-04-12	445	446	441	442	2,800	442
2021-04-09	442	446	442	446	1,200	446
2021-04-08	444	447	440	441	5,400	441
2021-04-07	446	451	443	443	2,300	443
2021-04-06	456	456	446	447	3,200	447
2021-04-05	457	459	452	456	6,400	456
2021-04-02	448	459	448	453	15,400	453
2021-04-01	441	448	441	445	7,700	445
2021-03-31	440	440	434	439	4,300	439
2021-03-30	438	441	433	435	6,500	435
2021-03-29	439	439	433	433	8,600	433
2021-03-26	433	438	431	431	6,100	431
2021-03-25	428	437	428	434	5,000	434
2021-03-24	443	443	431	433	13,500	433
2021-03-23	458	458	444	444	9,800	444
2021-03-22	453	455	445	451	21,400	451
2021-03-19	455	455	445	449	11,000	449
2021-03-18	454	454	447	447	14,500	447
2021-03-17	445	453	441	450	19,900	450
2021-03-16	454	454	445	446	16,000	446
2021-03-15	458	464	449	454	29,200	454
2021-03-12	445	446	433	444	29,100	444
2021-03-11	441	444	433	443	20,600	443
2021-03-10	454	454	440	440	24,400	440
2021-03-09	444	448	440	448	38,800	448
2021-03-08	470	480	447	447	108,900	447
2021-03-05	475	506	461	486	217,900	486
2021-03-04	464	491	446	459	358,800	459
2021-03-03	490	514	437	445	1,332,000	445
2021-03-02	430	434	423	434	7,500	434
2021-03-01	437	437	430	430	4,900	430
2021-02-26	429	434	418	434	11,000	434
2021-02-25	424	427	423	423	6,200	423
2021-02-24	420	422	417	418	2,700	418
2021-02-22	423	423	416	420	4,100	420
2021-02-19	418	423	415	416	17,600	416
2021-02-18	442	442	425	425	11,400	425
2021-02-17	439	440	436	436	8,200	436
2021-02-16	443	445	436	440	7,000	440
2021-02-15	437	443	432	443	10,200	443
2021-02-12	447	447	436	443	18,200	443
2021-02-10	448	460	442	454	24,300	454
2021-02-09	437	452	437	449	15,300	449
2021-02-08	437	440	430	440	9,900	440
2021-02-05	434	436	428	435	6,000	435
2021-02-04	432	432	421	432	8,900	432
2021-02-03	435	437	425	428	11,900	428
2021-02-02	428	429	420	429	11,800	429
2021-02-01	403	427	403	422	13,800	422
2021-01-29	420	426	406	418	39,900	418
2021-01-28	423	431	417	428	35,000	428
2021-01-27	435	491	421	433	732,200	433
2021-01-26	413	425	407	411	36,600	411
2021-01-25	416	416	408	408	13,400	408
2021-01-22	408	416	405	416	24,400	416
2021-01-21	408	414	406	408	28,500	408
2021-01-20	404	465	401	413	466,200	413
2021-01-19	406	406	395	400	4,200	400
2021-01-18	404	406	396	401	8,500	401
2021-01-15	403	408	402	408	4,400	408
2021-01-14	422	422	402	403	18,900	403
2021-01-13	405	430	402	414	44,000	414
2021-01-12	408	408	402	404	10,300	404
2021-01-08	395	402	395	400	3,600	400
2021-01-07	402	402	395	395	5,600	395
2021-01-06	392	402	391	402	4,200	402
2021-01-05	396	396	388	392	3,100	392
2021-01-04	394	394	390	394	3,800	394

分割・併合履歴： [2005-09-14]1株→2株