3762 テクマトリックス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	647	650	632	645	99,800	161.25
2013-12-27	645	645	630	642	106,700	160.50
2013-12-26	615	643	615	639	97,400	159.75
2013-12-25	604	616	602	615	102,000	153.75
2013-12-24	605	627	600	607	190,000	151.75
2013-12-20	593	605	587	595	101,400	148.75
2013-12-19	605	612	599	602	76,800	150.50
2013-12-18	602	608	600	604	84,600	151
2013-12-17	606	617	602	604	102,600	151
2013-12-16	619	626	607	608	128,600	152
2013-12-13	619	628	616	624	82,900	156
2013-12-12	629	636	620	626	65,700	156.50
2013-12-11	647	648	628	639	171,000	159.75
2013-12-10	653	657	645	650	88,000	162.50
2013-12-09	640	662	640	653	302,500	163.25
2013-12-06	660	660	625	634	105,900	158.50
2013-12-05	652	670	642	647	159,100	161.75
2013-12-04	642	655	642	650	62,300	162.50
2013-12-03	666	668	641	655	111,500	163.75
2013-12-02	660	671	645	660	295,900	165
2013-11-29	606	623	604	622	163,100	155.50
2013-11-28	605	605	595	601	56,300	150.25
2013-11-27	605	607	596	598	40,700	149.50
2013-11-26	605	605	585	604	47,800	151
2013-11-25	601	607	600	603	38,700	150.75
2013-11-22	602	612	596	598	137,000	149.50
2013-11-21	601	612	598	602	102,400	150.50
2013-11-20	575	601	575	596	116,200	149
2013-11-19	581	585	573	578	81,200	144.50
2013-11-18	573	593	570	578	82,700	144.50
2013-11-15	570	579	560	571	70,900	142.75
2013-11-14	570	582	564	569	41,400	142.25
2013-11-13	567	571	562	570	31,000	142.50
2013-11-12	567	572	567	571	17,500	142.75
2013-11-11	575	578	567	567	15,900	141.75
2013-11-08	563	580	563	573	32,700	143.25
2013-11-07	567	577	566	570	32,400	142.50
2013-11-06	570	575	567	573	32,000	143.25
2013-11-05	571	583	570	574	14,000	143.50
2013-11-01	581	581	558	576	45,200	144
2013-10-31	586	591	583	587	22,100	146.75
2013-10-30	601	601	586	586	41,600	146.50
2013-10-29	602	602	589	599	41,700	149.75
2013-10-28	595	601	593	600	30,900	150
2013-10-25	593	598	587	592	18,600	148
2013-10-24	587	593	582	593	21,400	148.25
2013-10-23	600	601	586	588	40,400	147
2013-10-22	594	607	588	592	59,000	148
2013-10-21	585	590	581	590	29,700	147.50
2013-10-18	579	583	575	580	24,600	145
2013-10-17	576	585	573	578	30,900	144.50
2013-10-16	566	575	563	572	11,700	143
2013-10-15	576	576	566	570	45,500	142.50
2013-10-11	575	578	568	573	27,600	143.25
2013-10-10	571	576	563	568	23,900	142
2013-10-09	541	564	541	564	34,800	141
2013-10-08	544	551	534	551	51,800	137.75
2013-10-07	561	562	550	554	58,100	138.50
2013-10-04	565	567	561	562	29,300	140.50
2013-10-03	572	578	567	570	20,200	142.50
2013-10-02	586	590	575	578	29,100	144.50
2013-10-01	586	590	583	585	23,400	146.25
2013-09-30	587	595	584	587	31,400	146.75
2013-09-27	595	601	595	597	21,000	149.25
2013-09-26	587	600	581	600	62,600	150
2013-09-25	607	607	588	589	151,000	147.25
2013-09-24	598	608	591	606	75,900	151.50
2013-09-20	600	623	597	603	122,600	150.75
2013-09-19	599	604	593	604	31,200	151
2013-09-18	592	597	583	593	36,900	148.25
2013-09-17	602	607	585	591	85,800	147.75
2013-09-13	566	612	562	609	151,700	152.25
2013-09-12	571	575	563	572	12,200	143
2013-09-11	563	575	563	570	28,800	142.50
2013-09-10	564	580	553	564	49,500	141
2013-09-09	566	566	552	561	40,100	140.25
2013-09-06	562	562	520	549	88,300	137.25
2013-09-05	568	568	561	565	17,000	141.25
2013-09-04	566	572	560	568	26,000	142
2013-09-03	573	580	556	566	32,200	141.50
2013-09-02	572	572	565	571	25,400	142.75
2013-08-30	570	574	565	568	32,200	142
2013-08-29	564	580	562	572	45,000	143
2013-08-28	570	582	561	567	43,200	141.75
2013-08-27	594	594	577	581	37,400	145.25
2013-08-26	597	597	581	593	35,500	148.25
2013-08-23	617	620	580	597	179,100	149.25
2013-08-22	593	631	586	612	547,900	153
2013-08-21	550	610	548	573	202,200	143.25
2013-08-20	564	565	553	554	19,400	138.50
2013-08-19	568	568	558	561	21,300	140.25
2013-08-16	544	558	544	552	10,700	138
2013-08-15	551	555	550	554	10,700	138.50
2013-08-14	550	560	549	557	15,700	139.25
2013-08-13	538	548	538	548	19,600	137
2013-08-12	560	560	543	543	30,000	135.75
2013-08-09	570	570	536	556	24,300	139
2013-08-08	568	576	559	562	24,200	140.50
2013-08-07	588	588	571	573	26,000	143.25
2013-08-06	585	592	582	592	29,200	148
2013-08-05	589	592	583	589	16,900	147.25
2013-08-02	582	590	581	589	30,100	147.25
2013-08-01	593	601	564	580	70,000	145
2013-07-31	603	603	583	583	17,500	145.75
2013-07-30	575	597	574	594	35,900	148.50
2013-07-29	586	595	573	576	72,500	144
2013-07-26	600	601	589	597	33,300	149.25
2013-07-25	605	608	598	599	41,600	149.75
2013-07-24	617	618	604	609	49,100	152.25
2013-07-23	585	620	583	604	94,000	151
2013-07-22	573	585	570	583	45,300	145.75
2013-07-19	596	600	552	570	83,100	142.50
2013-07-18	555	607	555	594	142,200	148.50
2013-07-17	549	554	540	552	25,600	138
2013-07-16	552	555	545	548	17,600	137
2013-07-12	551	556	547	547	15,200	136.75
2013-07-11	551	554	545	548	13,800	137
2013-07-10	552	555	548	551	28,700	137.75
2013-07-09	563	563	551	551	22,700	137.75
2013-07-08	555	566	555	555	39,300	138.75
2013-07-05	544	554	544	552	56,200	138
2013-07-04	546	550	544	545	38,900	136.25
2013-07-03	543	553	542	548	32,400	137
2013-07-02	537	546	530	538	43,100	134.50
2013-07-01	531	543	528	533	19,300	133.25
2013-06-28	508	525	505	525	37,200	131.25
2013-06-27	497	503	482	499	46,100	124.75
2013-06-26	520	525	490	492	56,800	123
2013-06-25	525	533	511	529	24,200	132.25
2013-06-24	537	548	526	531	17,000	132.75
2013-06-21	541	544	522	538	36,900	134.50
2013-06-20	550	550	536	545	21,800	136.25
2013-06-19	565	565	543	545	47,600	136.25
2013-06-18	545	552	540	548	35,200	137
2013-06-17	527	537	527	535	27,300	133.75
2013-06-14	527	541	526	527	101,800	131.75
2013-06-13	530	540	519	526	44,900	131.50
2013-06-12	525	544	512	544	34,700	136
2013-06-11	535	546	525	530	57,600	132.50
2013-06-10	520	534	520	530	112,100	132.50
2013-06-07	497	503	468	494	160,700	123.50
2013-06-06	567	568	510	524	138,300	131
2013-06-05	580	605	578	578	77,000	144.50
2013-06-04	571	592	555	583	106,400	145.75
2013-06-03	575	605	570	577	108,200	144.25
2013-05-31	596	604	582	590	61,000	147.50
2013-05-30	600	610	582	584	61,100	146
2013-05-29	591	626	589	614	96,100	153.50
2013-05-28	582	600	580	589	78,900	147.25
2013-05-27	599	605	556	599	85,000	149.75
2013-05-24	621	640	555	597	209,400	149.25
2013-05-23	650	664	601	616	196,800	154
2013-05-22	666	674	650	652	79,400	163
2013-05-21	688	688	658	668	121,100	167
2013-05-20	683	694	682	685	99,900	171.25
2013-05-17	632	690	630	683	109,000	170.75
2013-05-16	660	671	606	637	274,800	159.25
2013-05-15	705	705	659	671	410,200	167.75
2013-05-14	707	707	694	696	200,900	174
2013-05-13	695	715	680	697	698,400	174.25
2013-05-10	800	809	761	800	240,100	200
2013-05-09	760	806	752	780	348,800	195
2013-05-08	740	756	730	751	209,100	187.75
2013-05-07	721	743	720	732	160,600	183
2013-05-02	701	715	699	715	68,200	178.75
2013-05-01	702	709	699	703	88,100	175.75
2013-04-30	708	713	695	705	99,400	176.25
2013-04-26	719	721	700	713	126,600	178.25
2013-04-25	723	726	717	721	105,200	180.25
2013-04-24	729	730	718	726	89,300	181.50
2013-04-23	725	733	722	726	95,600	181.50
2013-04-22	723	744	716	727	113,300	181.75
2013-04-19	720	725	701	721	106,000	180.25
2013-04-18	720	750	711	719	286,500	179.75
2013-04-17	679	725	678	708	197,300	177
2013-04-16	670	679	665	674	68,500	168.50
2013-04-15	665	685	663	675	75,500	168.75
2013-04-12	677	677	658	668	75,200	167
2013-04-11	674	678	658	674	95,500	168.50
2013-04-10	680	688	655	664	170,500	166
2013-04-09	695	707	676	687	130,900	171.75
2013-04-08	685	695	668	691	201,100	172.75
2013-04-05	655	673	646	655	192,600	163.75
2013-04-04	659	674	620	651	119,500	162.75
2013-04-03	640	675	640	647	165,400	161.75
2013-04-02	627	671	595	646	283,900	161.50
2013-04-01	700	709	616	627	358,800	156.75
2013-03-29	770	784	719	721	372,700	180.25
2013-03-28	796	827	742	772	485,000	193
2013-03-27	793	824	793	805	120,100	201.25
2013-03-26	162,000	162,800	158,000	160,900	704	201.13
2013-03-25	163,000	163,500	157,800	163,500	1,300	204.38
2013-03-22	167,000	167,100	161,200	163,500	1,068	204.38
2013-03-21	159,900	166,500	159,000	165,000	1,554	206.25
2013-03-19	158,400	160,200	157,100	158,500	582	198.13
2013-03-18	157,000	158,000	155,200	157,800	566	197.25
2013-03-15	158,000	158,400	155,300	156,100	541	195.13
2013-03-14	155,600	158,200	153,000	157,400	570	196.75
2013-03-13	147,300	155,800	146,500	155,400	689	194.25
2013-03-12	150,000	151,000	147,000	148,600	619	185.75
2013-03-11	153,000	153,300	149,000	150,600	659	188.25
2013-03-08	154,000	154,000	149,100	152,000	843	190
2013-03-07	158,000	158,200	152,900	154,500	819	193.13
2013-03-06	158,400	159,200	157,500	158,200	549	197.75
2013-03-05	162,600	162,900	155,200	157,700	1,388	197.13
2013-03-04	165,000	165,200	159,500	160,600	1,904	200.75
2013-03-01	162,200	168,900	162,000	164,100	2,929	205.13
2013-02-28	160,700	160,700	153,000	158,200	1,216	197.75
2013-02-27	163,000	163,900	158,100	158,700	1,102	198.38
2013-02-26	154,500	162,000	153,500	160,900	1,345	201.13
2013-02-25	152,500	159,700	152,000	158,000	1,738	197.50
2013-02-22	146,000	151,600	144,500	149,500	1,567	186.88
2013-02-21	140,500	145,000	138,100	144,900	1,443	181.13
2013-02-20	139,900	141,800	135,100	139,000	950	173.75
2013-02-19	129,900	139,900	129,800	137,400	1,941	171.75
2013-02-18	125,800	130,200	125,800	127,000	499	158.75
2013-02-15	130,000	130,900	120,000	125,900	806	157.38
2013-02-14	122,200	132,000	122,200	130,200	1,190	162.75
2013-02-13	128,600	130,100	118,000	121,000	1,927	151.25
2013-02-12	141,500	142,100	134,100	134,600	901	168.25
2013-02-08	140,400	141,900	133,500	141,000	1,019	176.25
2013-02-07	135,600	143,000	130,000	140,500	1,388	175.63
2013-02-06	135,100	147,300	133,000	135,600	3,328	169.50
2013-02-05	122,700	123,400	120,300	121,700	392	152.13
2013-02-04	121,400	126,500	119,700	122,700	1,042	153.38
2013-02-01	116,000	118,700	112,500	116,600	1,090	145.75
2013-01-31	113,000	124,000	111,100	121,400	1,345	151.75
2013-01-30	102,100	114,800	102,100	111,500	709	139.38
2013-01-29	102,000	104,200	101,000	101,600	246	127
2013-01-28	102,000	103,000	101,000	102,000	347	127.50
2013-01-25	104,600	105,000	100,000	102,300	361	127.88
2013-01-24	100,200	104,000	100,000	104,000	242	130
2013-01-23	104,900	104,900	98,900	100,500	528	125.63
2013-01-22	105,500	106,800	102,500	105,000	251	131.25
2013-01-21	103,000	104,900	102,800	104,800	259	131
2013-01-18	101,000	103,000	100,000	102,700	447	128.38
2013-01-17	101,300	101,300	98,600	100,400	352	125.50
2013-01-16	100,000	103,700	99,600	101,300	874	126.63
2013-01-15	96,200	99,200	96,200	98,800	311	123.50
2013-01-11	99,000	99,100	95,100	96,000	469	120
2013-01-10	98,300	100,000	97,700	99,100	510	123.88
2013-01-09	95,100	97,700	93,300	97,700	234	122.13
2013-01-08	96,500	97,600	94,000	95,100	371	118.88
2013-01-07	94,500	97,500	94,400	95,300	544	119.13
2013-01-04	91,300	94,500	90,300	92,500	628	115.63

分割・併合履歴： [2020-06-29]1株→2株 [2017-02-24]1株→2株 [2013-03-27]1株→200株 [2005-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31