3762 テクマトリックス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,999	2,050	1,999	2,045	32,200	511.25
2016-12-29	2,040	2,048	1,995	2,008	55,900	502
2016-12-28	2,035	2,079	2,031	2,048	53,700	512
2016-12-27	2,070	2,104	2,036	2,038	64,800	509.50
2016-12-26	1,985	2,073	1,961	2,065	125,100	516.25
2016-12-22	1,975	1,986	1,964	1,974	42,600	493.50
2016-12-21	1,993	2,006	1,978	1,982	56,200	495.50
2016-12-20	1,956	1,993	1,951	1,990	52,600	497.50
2016-12-19	1,930	1,958	1,930	1,951	46,700	487.75
2016-12-16	1,998	1,998	1,930	1,935	55,900	483.75
2016-12-15	1,961	1,999	1,958	1,984	65,700	496
2016-12-14	2,000	2,025	1,961	1,975	91,900	493.75
2016-12-13	1,900	2,017	1,899	2,006	192,800	501.50
2016-12-12	1,834	1,895	1,825	1,890	120,800	472.50
2016-12-09	1,790	1,829	1,777	1,808	79,100	452
2016-12-08	1,820	1,820	1,787	1,797	76,300	449.25
2016-12-07	1,812	1,829	1,796	1,812	70,200	453
2016-12-06	1,825	1,833	1,808	1,821	100,900	455.25
2016-12-05	1,806	1,832	1,776	1,806	69,100	451.50
2016-12-02	1,835	1,835	1,746	1,778	158,200	444.50
2016-12-01	1,890	1,898	1,842	1,847	137,600	461.75
2016-11-30	1,883	1,906	1,875	1,884	45,300	471
2016-11-29	1,890	1,904	1,871	1,882	72,600	470.50
2016-11-28	1,882	1,934	1,868	1,901	74,000	475.25
2016-11-25	1,930	1,940	1,890	1,903	65,800	475.75
2016-11-24	2,000	2,000	1,921	1,936	108,500	484
2016-11-22	1,972	2,000	1,967	1,985	43,900	496.25
2016-11-21	1,999	2,014	1,963	1,971	61,700	492.75
2016-11-18	2,060	2,060	1,950	1,992	122,800	498
2016-11-17	1,939	2,039	1,935	2,034	126,100	508.50
2016-11-16	1,880	1,941	1,879	1,937	77,900	484.25
2016-11-15	1,882	1,882	1,821	1,875	58,200	468.75
2016-11-14	1,870	1,905	1,866	1,882	55,400	470.50
2016-11-11	1,940	1,942	1,850	1,866	114,400	466.50
2016-11-10	1,900	1,945	1,848	1,936	127,200	484
2016-11-09	1,886	1,899	1,746	1,791	178,300	447.75
2016-11-08	1,890	1,906	1,877	1,886	81,800	471.50
2016-11-07	1,893	1,924	1,856	1,883	98,200	470.75
2016-11-04	1,828	1,888	1,816	1,882	149,200	470.50
2016-11-02	1,939	1,940	1,815	1,828	329,500	457
2016-11-01	2,052	2,052	1,935	1,954	291,100	488.50
2016-10-31	2,070	2,116	2,070	2,102	97,800	525.50
2016-10-28	2,128	2,128	2,052	2,074	342,800	518.50
2016-10-27	2,175	2,197	2,151	2,156	34,400	539
2016-10-26	2,164	2,194	2,156	2,185	53,700	546.25
2016-10-25	2,168	2,197	2,128	2,164	53,400	541
2016-10-24	2,202	2,216	2,161	2,167	40,100	541.75
2016-10-21	2,243	2,249	2,201	2,212	52,200	553
2016-10-20	2,261	2,279	2,222	2,227	58,100	556.75
2016-10-19	2,200	2,274	2,200	2,261	80,700	565.25
2016-10-18	2,169	2,223	2,169	2,217	68,700	554.25
2016-10-17	2,176	2,199	2,137	2,170	48,400	542.50
2016-10-14	2,191	2,198	2,143	2,152	53,600	538
2016-10-13	2,136	2,215	2,134	2,206	78,400	551.50
2016-10-12	2,168	2,204	2,111	2,126	127,000	531.50
2016-10-11	2,232	2,255	2,157	2,168	182,700	542
2016-10-07	2,418	2,418	2,212	2,255	271,200	563.75
2016-10-06	2,271	2,464	2,257	2,418	515,000	604.50
2016-10-05	2,349	2,350	2,258	2,271	94,200	567.75
2016-10-04	2,370	2,370	2,294	2,350	57,500	587.50
2016-10-03	2,304	2,380	2,304	2,369	104,200	592.25
2016-09-30	2,337	2,359	2,291	2,301	92,100	575.25
2016-09-29	2,361	2,372	2,296	2,331	63,200	582.75
2016-09-28	2,250	2,378	2,250	2,361	79,400	590.25
2016-09-27	2,210	2,320	2,210	2,307	117,100	576.75
2016-09-26	2,186	2,255	2,186	2,220	45,700	555
2016-09-23	2,144	2,207	2,133	2,201	79,300	550.25
2016-09-21	2,090	2,141	2,085	2,138	66,800	534.50
2016-09-20	2,031	2,099	2,031	2,082	41,700	520.50
2016-09-16	2,051	2,051	2,002	2,031	27,500	507.75
2016-09-15	1,975	2,039	1,975	2,026	31,300	506.50
2016-09-14	2,012	2,045	2,003	2,007	31,000	501.75
2016-09-13	1,994	2,031	1,993	2,017	38,000	504.25
2016-09-12	1,955	1,993	1,951	1,972	67,700	493
2016-09-09	2,050	2,050	1,981	2,004	60,700	501
2016-09-08	2,130	2,137	2,045	2,056	60,500	514
2016-09-07	2,000	2,130	1,990	2,128	96,000	532
2016-09-06	1,940	2,013	1,939	2,006	39,400	501.50
2016-09-05	1,930	1,969	1,905	1,912	31,200	478
2016-09-02	1,900	1,960	1,900	1,928	48,400	482
2016-09-01	1,933	1,943	1,895	1,913	89,600	478.25
2016-08-31	1,911	1,958	1,906	1,949	45,900	487.25
2016-08-30	1,912	1,946	1,900	1,926	33,000	481.50
2016-08-29	1,953	1,968	1,892	1,930	51,600	482.50
2016-08-26	1,990	1,990	1,920	1,967	31,000	491.75
2016-08-25	2,048	2,052	1,980	1,990	30,600	497.50
2016-08-24	2,045	2,066	2,022	2,061	20,000	515.25
2016-08-23	2,015	2,071	2,015	2,047	23,200	511.75
2016-08-22	1,996	2,063	1,987	2,056	38,600	514
2016-08-19	1,995	2,037	1,950	1,996	44,700	499
2016-08-18	2,000	2,014	1,961	1,976	31,000	494
2016-08-17	2,084	2,084	2,001	2,013	31,700	503.25
2016-08-16	2,107	2,110	2,050	2,084	39,200	521
2016-08-15	2,118	2,129	2,069	2,118	24,800	529.50
2016-08-12	2,170	2,188	2,078	2,099	78,500	524.75
2016-08-10	2,100	2,130	2,058	2,120	48,300	530
2016-08-09	1,950	2,080	1,931	2,072	75,400	518
2016-08-08	2,056	2,067	1,953	1,974	65,500	493.50
2016-08-05	2,072	2,139	1,992	2,020	80,300	505
2016-08-04	2,160	2,181	2,075	2,085	73,700	521.25
2016-08-03	2,200	2,235	2,155	2,159	98,900	539.75
2016-08-02	2,100	2,234	2,100	2,231	114,700	557.75
2016-08-01	2,270	2,305	2,110	2,118	250,700	529.50
2016-07-29	2,250	2,342	2,226	2,342	68,300	585.50
2016-07-28	2,290	2,329	2,238	2,262	73,900	565.50
2016-07-27	2,315	2,340	2,281	2,321	75,200	580.25
2016-07-26	2,302	2,353	2,290	2,326	60,500	581.50
2016-07-25	2,399	2,417	2,319	2,339	73,800	584.75
2016-07-22	2,391	2,423	2,366	2,386	55,200	596.50
2016-07-21	2,460	2,460	2,355	2,372	94,100	593
2016-07-20	2,336	2,477	2,320	2,466	101,300	616.50
2016-07-19	2,271	2,373	2,223	2,363	123,400	590.75
2016-07-15	2,492	2,499	2,290	2,305	155,100	576.25
2016-07-14	2,400	2,510	2,399	2,501	102,900	625.25
2016-07-13	2,428	2,449	2,386	2,419	74,200	604.75
2016-07-12	2,479	2,520	2,380	2,395	181,500	598.75
2016-07-11	2,356	2,458	2,356	2,433	213,500	608.25
2016-07-08	2,320	2,335	2,279	2,310	97,600	577.50
2016-07-07	2,345	2,371	2,301	2,313	95,900	578.25
2016-07-06	2,291	2,349	2,282	2,344	93,400	586
2016-07-05	2,298	2,355	2,284	2,346	98,700	586.50
2016-07-04	2,286	2,312	2,275	2,291	91,100	572.75
2016-07-01	2,140	2,314	2,134	2,309	209,900	577.25
2016-06-30	2,133	2,146	2,099	2,124	63,700	531
2016-06-29	2,214	2,214	2,089	2,105	127,200	526.25
2016-06-28	2,028	2,187	2,025	2,164	144,700	541
2016-06-27	1,920	2,128	1,920	2,078	135,900	519.50
2016-06-24	2,148	2,148	1,824	1,920	240,500	480
2016-06-23	2,065	2,088	1,975	2,060	124,400	515
2016-06-22	2,105	2,145	2,079	2,107	102,400	526.75
2016-06-21	2,170	2,170	2,106	2,125	88,900	531.25
2016-06-20	2,074	2,185	2,066	2,171	115,100	542.75
2016-06-17	2,008	2,045	1,979	2,035	167,100	508.75
2016-06-16	2,010	2,058	1,935	2,002	260,700	500.50
2016-06-15	1,968	2,027	1,940	2,010	121,600	502.50
2016-06-14	2,174	2,202	1,967	1,984	273,100	496
2016-06-13	2,319	2,333	2,181	2,224	172,600	556
2016-06-10	2,385	2,385	2,330	2,352	92,400	588
2016-06-09	2,343	2,388	2,326	2,350	97,000	587.50
2016-06-08	2,341	2,349	2,315	2,343	98,500	585.75
2016-06-07	2,361	2,378	2,325	2,355	127,900	588.75
2016-06-06	2,288	2,378	2,288	2,361	144,200	590.25
2016-06-03	2,200	2,342	2,200	2,342	284,600	585.50
2016-06-02	2,257	2,275	2,205	2,219	103,100	554.75
2016-06-01	2,255	2,289	2,244	2,255	147,700	563.75
2016-05-31	2,263	2,283	2,235	2,250	129,500	562.50
2016-05-30	2,250	2,307	2,232	2,256	295,800	564
2016-05-27	2,160	2,239	2,150	2,231	103,900	557.75
2016-05-26	2,200	2,214	2,160	2,172	89,200	543
2016-05-25	2,220	2,220	2,180	2,193	71,600	548.25
2016-05-24	2,215	2,219	2,162	2,192	105,600	548
2016-05-23	2,215	2,247	2,180	2,220	121,100	555
2016-05-20	2,114	2,240	2,110	2,213	194,200	553.25
2016-05-19	2,140	2,150	2,066	2,124	140,700	531
2016-05-18	2,167	2,260	2,098	2,126	321,200	531.50
2016-05-17	2,073	2,177	2,070	2,167	139,000	541.75
2016-05-16	2,131	2,132	2,060	2,065	113,100	516.25
2016-05-13	2,130	2,147	2,060	2,121	107,000	530.25
2016-05-12	2,099	2,180	2,088	2,131	146,400	532.75
2016-05-11	2,064	2,107	2,014	2,096	169,100	524
2016-05-10	2,026	2,100	1,962	2,046	372,400	511.50
2016-05-09	2,265	2,284	2,140	2,176	331,100	544
2016-05-06	2,116	2,287	2,115	2,215	325,100	553.75
2016-05-02	1,965	2,094	1,965	2,087	132,500	521.75
2016-04-28	2,023	2,091	1,961	2,050	160,500	512.50
2016-04-27	1,952	2,008	1,913	2,003	91,300	500.75
2016-04-26	1,965	1,997	1,884	1,934	128,600	483.50
2016-04-25	1,995	2,016	1,953	1,962	137,400	490.50
2016-04-22	2,051	2,067	1,970	2,010	145,900	502.50
2016-04-21	2,087	2,122	2,061	2,077	175,600	519.25
2016-04-20	1,980	2,093	1,945	2,056	269,500	514
2016-04-19	1,924	1,962	1,916	1,959	76,000	489.75
2016-04-18	1,924	1,950	1,874	1,884	145,600	471
2016-04-15	1,935	1,968	1,921	1,958	79,200	489.50
2016-04-14	1,979	1,992	1,914	1,937	85,000	484.25
2016-04-13	1,963	1,977	1,918	1,927	109,000	481.75
2016-04-12	1,944	1,995	1,906	1,930	256,500	482.50
2016-04-11	1,751	1,940	1,706	1,931	267,900	482.75
2016-04-08	1,737	1,800	1,713	1,778	157,100	444.50
2016-04-07	1,741	1,828	1,730	1,782	98,600	445.50
2016-04-06	1,678	1,743	1,666	1,734	96,800	433.50
2016-04-05	1,837	1,839	1,681	1,712	247,400	428
2016-04-04	1,800	1,893	1,787	1,861	119,500	465.25
2016-04-01	1,906	1,916	1,819	1,825	123,800	456.25
2016-03-31	1,890	1,924	1,857	1,905	132,600	476.25
2016-03-30	1,856	1,945	1,850	1,891	116,500	472.75
2016-03-29	1,802	1,884	1,802	1,880	65,400	470
2016-03-28	1,885	1,885	1,801	1,828	75,900	457
2016-03-25	1,891	1,930	1,853	1,857	132,900	464.25
2016-03-24	1,874	1,924	1,859	1,891	146,100	472.75
2016-03-23	1,780	1,863	1,771	1,860	138,500	465
2016-03-22	1,795	1,829	1,758	1,776	103,600	444
2016-03-18	1,776	1,790	1,728	1,766	175,200	441.50
2016-03-17	1,967	1,973	1,765	1,798	312,700	449.50
2016-03-16	1,866	1,975	1,864	1,961	307,900	490.25
2016-03-15	1,814	1,888	1,813	1,867	156,800	466.75
2016-03-14	1,800	1,870	1,783	1,819	188,200	454.75
2016-03-11	1,721	1,791	1,716	1,762	105,700	440.50
2016-03-10	1,673	1,763	1,669	1,758	95,800	439.50
2016-03-09	1,644	1,670	1,627	1,659	77,000	414.75
2016-03-08	1,701	1,714	1,604	1,660	169,300	415
2016-03-07	1,693	1,724	1,683	1,710	92,500	427.50
2016-03-04	1,726	1,729	1,673	1,713	225,500	428.25
2016-03-03	1,759	1,777	1,701	1,724	121,400	431
2016-03-02	1,803	1,813	1,743	1,748	172,000	437
2016-03-01	1,738	1,784	1,725	1,763	183,600	440.75
2016-02-29	1,729	1,796	1,722	1,735	215,500	433.75
2016-02-26	1,685	1,755	1,651	1,721	292,600	430.25
2016-02-25	1,694	1,749	1,661	1,677	201,900	419.25
2016-02-24	1,664	1,699	1,637	1,686	356,800	421.50
2016-02-23	1,497	1,702	1,496	1,686	609,400	421.50
2016-02-22	1,388	1,488	1,370	1,486	162,300	371.50
2016-02-19	1,486	1,486	1,377	1,414	194,500	353.50
2016-02-18	1,446	1,500	1,436	1,485	126,900	371.25
2016-02-17	1,387	1,444	1,364	1,394	71,600	348.50
2016-02-16	1,380	1,449	1,358	1,392	135,700	348
2016-02-15	1,412	1,426	1,325	1,382	81,000	345.50
2016-02-12	1,234	1,314	1,190	1,272	288,500	318
2016-02-10	1,411	1,411	1,280	1,324	225,300	331
2016-02-09	1,388	1,407	1,360	1,392	245,000	348
2016-02-08	1,359	1,468	1,346	1,459	163,900	364.75
2016-02-05	1,368	1,386	1,316	1,370	172,500	342.50
2016-02-04	1,447	1,456	1,380	1,386	140,700	346.50
2016-02-03	1,500	1,518	1,450	1,457	126,800	364.25
2016-02-02	1,496	1,565	1,483	1,540	205,100	385
2016-02-01	1,516	1,537	1,467	1,485	364,300	371.25
2016-01-29	1,610	1,619	1,483	1,580	330,400	395
2016-01-28	1,522	1,618	1,508	1,576	259,700	394
2016-01-27	1,466	1,543	1,466	1,522	176,800	380.50
2016-01-26	1,409	1,495	1,405	1,434	120,700	358.50
2016-01-25	1,467	1,500	1,403	1,441	223,800	360.25
2016-01-22	1,395	1,467	1,366	1,453	204,300	363.25
2016-01-21	1,397	1,446	1,321	1,327	260,800	331.75
2016-01-20	1,473	1,519	1,387	1,394	211,400	348.50
2016-01-19	1,451	1,495	1,418	1,460	258,100	365
2016-01-18	1,451	1,497	1,425	1,466	405,600	366.50
2016-01-15	1,629	1,644	1,522	1,532	207,800	383
2016-01-14	1,603	1,621	1,525	1,589	244,500	397.25
2016-01-13	1,632	1,710	1,632	1,675	379,900	418.75
2016-01-12	1,648	1,744	1,588	1,600	451,200	400
2016-01-08	1,746	1,783	1,684	1,688	363,400	422
2016-01-07	1,870	1,919	1,782	1,791	504,900	447.75
2016-01-06	1,842	1,907	1,754	1,887	573,300	471.75
2016-01-05	1,772	1,921	1,750	1,841	641,800	460.25
2016-01-04	1,841	1,877	1,725	1,786	552,000	446.50

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