3762 テクマトリックス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,698	1,714	1,664	1,684	107,100	842
2018-12-27	1,728	1,750	1,689	1,738	76,100	869
2018-12-26	1,639	1,673	1,598	1,628	144,300	814
2018-12-25	1,603	1,615	1,565	1,565	153,700	782.50
2018-12-21	1,735	1,791	1,700	1,737	170,200	868.50
2018-12-20	1,798	1,826	1,772	1,775	152,700	887.50
2018-12-19	1,774	1,829	1,746	1,805	193,900	902.50
2018-12-18	1,850	1,866	1,781	1,781	200,500	890.50
2018-12-17	1,915	1,932	1,877	1,891	106,000	945.50
2018-12-14	1,966	1,968	1,914	1,933	122,000	966.50
2018-12-13	1,959	1,968	1,918	1,941	74,300	970.50
2018-12-12	1,914	1,965	1,870	1,950	182,100	975
2018-12-11	1,892	1,909	1,847	1,874	153,200	937
2018-12-10	1,934	1,934	1,860	1,868	88,900	934
2018-12-07	1,954	2,007	1,940	1,966	250,000	983
2018-12-06	1,920	1,983	1,880	1,921	207,300	960.50
2018-12-05	1,865	1,946	1,841	1,937	112,200	968.50
2018-12-04	1,923	1,980	1,905	1,905	167,200	952.50
2018-12-03	1,910	1,952	1,909	1,921	127,300	960.50
2018-11-30	1,880	1,892	1,850	1,890	93,100	945
2018-11-29	1,882	1,890	1,864	1,878	121,100	939
2018-11-28	1,819	1,882	1,797	1,873	186,000	936.50
2018-11-27	1,792	1,804	1,774	1,795	83,000	897.50
2018-11-26	1,735	1,805	1,735	1,783	175,500	891.50
2018-11-22	1,703	1,737	1,685	1,734	85,600	867
2018-11-21	1,650	1,701	1,621	1,678	113,800	839
2018-11-20	1,700	1,707	1,654	1,667	99,600	833.50
2018-11-19	1,684	1,730	1,674	1,714	147,000	857
2018-11-16	1,725	1,744	1,692	1,693	95,200	846.50
2018-11-15	1,725	1,758	1,688	1,724	179,000	862
2018-11-14	1,800	1,800	1,702	1,724	307,200	862
2018-11-13	1,821	1,848	1,791	1,834	171,600	917
2018-11-12	1,934	1,945	1,875	1,877	88,500	938.50
2018-11-09	1,933	1,953	1,901	1,936	146,300	968
2018-11-08	1,923	1,981	1,887	1,942	192,900	971
2018-11-07	1,875	1,914	1,835	1,891	194,800	945.50
2018-11-06	1,897	1,897	1,836	1,872	120,800	936
2018-11-05	1,852	1,891	1,832	1,876	230,200	938
2018-11-02	1,842	1,855	1,793	1,846	269,700	923
2018-11-01	1,983	2,035	1,813	1,830	567,800	915
2018-10-31	2,105	2,130	1,985	2,077	549,900	1,038.50
2018-10-30	1,831	1,984	1,794	1,975	402,900	987.50
2018-10-29	1,992	2,004	1,818	1,840	335,300	920
2018-10-26	2,207	2,238	2,003	2,008	244,200	1,004
2018-10-25	2,194	2,233	2,169	2,171	107,800	1,085.50
2018-10-24	2,308	2,310	2,264	2,271	82,500	1,135.50
2018-10-23	2,312	2,343	2,273	2,308	149,500	1,154
2018-10-22	2,241	2,338	2,216	2,325	140,400	1,162.50
2018-10-19	2,260	2,279	2,225	2,238	97,400	1,119
2018-10-18	2,266	2,316	2,254	2,300	210,800	1,150
2018-10-17	2,185	2,281	2,178	2,247	186,600	1,123.50
2018-10-16	2,150	2,190	2,110	2,163	117,400	1,081.50
2018-10-15	2,160	2,184	2,124	2,157	140,100	1,078.50
2018-10-12	2,105	2,164	2,076	2,158	135,800	1,079
2018-10-11	2,166	2,170	2,052	2,130	196,200	1,065
2018-10-10	2,225	2,283	2,172	2,266	209,200	1,133
2018-10-09	2,190	2,261	2,171	2,175	161,300	1,087.50
2018-10-05	2,188	2,221	2,178	2,199	66,500	1,099.50
2018-10-04	2,210	2,216	2,165	2,200	119,400	1,100
2018-10-03	2,215	2,245	2,178	2,183	94,300	1,091.50
2018-10-02	2,308	2,322	2,244	2,251	105,000	1,125.50
2018-10-01	2,280	2,312	2,265	2,305	71,300	1,152.50
2018-09-28	2,283	2,312	2,250	2,262	69,200	1,131
2018-09-27	2,242	2,310	2,200	2,245	111,900	1,122.50
2018-09-26	2,189	2,290	2,187	2,274	151,500	1,137
2018-09-25	2,177	2,235	2,155	2,181	171,000	1,090.50
2018-09-21	2,113	2,144	2,109	2,140	106,300	1,070
2018-09-20	2,132	2,138	2,058	2,115	119,400	1,057.50
2018-09-19	2,067	2,114	2,030	2,097	126,600	1,048.50
2018-09-18	2,049	2,067	2,004	2,048	66,500	1,024
2018-09-14	2,010	2,055	2,006	2,049	67,400	1,024.50
2018-09-13	2,038	2,061	1,988	1,991	92,900	995.50
2018-09-12	2,029	2,054	1,993	2,038	87,900	1,019
2018-09-11	2,056	2,085	2,033	2,036	53,100	1,018
2018-09-10	2,040	2,076	2,033	2,056	51,300	1,028
2018-09-07	2,060	2,067	2,032	2,049	82,800	1,024.50
2018-09-06	2,081	2,112	2,024	2,072	102,900	1,036
2018-09-05	2,125	2,153	2,087	2,090	84,900	1,045
2018-09-04	2,111	2,144	2,071	2,125	125,100	1,062.50
2018-09-03	2,121	2,136	2,096	2,122	104,100	1,061
2018-08-31	2,099	2,131	2,061	2,121	131,700	1,060.50
2018-08-30	2,087	2,130	2,045	2,116	184,700	1,058
2018-08-29	2,036	2,062	2,014	2,055	134,800	1,027.50
2018-08-28	2,024	2,037	1,994	2,016	139,700	1,008
2018-08-27	2,083	2,094	1,982	1,992	294,800	996
2018-08-24	2,030	2,076	1,998	2,071	112,700	1,035.50
2018-08-23	2,019	2,023	1,958	2,011	142,100	1,005.50
2018-08-22	2,011	2,019	1,952	2,019	131,100	1,009.50
2018-08-21	2,021	2,041	2,007	2,014	52,800	1,007
2018-08-20	2,080	2,105	2,042	2,048	69,000	1,024
2018-08-17	2,164	2,196	2,075	2,088	113,700	1,044
2018-08-16	2,152	2,200	2,141	2,164	100,000	1,082
2018-08-15	2,190	2,198	2,139	2,192	93,000	1,096
2018-08-14	2,153	2,184	2,117	2,181	70,000	1,090.50
2018-08-13	2,201	2,222	2,147	2,153	133,700	1,076.50
2018-08-10	2,236	2,271	2,193	2,207	108,900	1,103.50
2018-08-09	2,190	2,224	2,166	2,216	140,700	1,108
2018-08-08	2,180	2,207	2,150	2,185	222,900	1,092.50
2018-08-07	2,212	2,229	2,146	2,175	211,100	1,087.50
2018-08-06	2,274	2,299	2,219	2,237	289,400	1,118.50
2018-08-03	2,387	2,387	2,260	2,264	286,700	1,132
2018-08-02	2,451	2,472	2,326	2,387	333,000	1,193.50
2018-08-01	2,317	2,498	2,288	2,453	455,000	1,226.50
2018-07-31	2,248	2,288	2,206	2,267	119,800	1,133.50
2018-07-30	2,280	2,280	2,204	2,244	81,100	1,122
2018-07-27	2,247	2,293	2,211	2,290	87,300	1,145
2018-07-26	2,269	2,269	2,174	2,227	101,300	1,113.50
2018-07-25	2,238	2,259	2,206	2,258	94,400	1,129
2018-07-24	2,201	2,237	2,183	2,230	138,200	1,115
2018-07-23	2,172	2,256	2,168	2,205	194,700	1,102.50
2018-07-20	2,184	2,206	2,091	2,147	132,900	1,073.50
2018-07-19	2,160	2,202	2,140	2,169	112,600	1,084.50
2018-07-18	2,095	2,190	2,095	2,171	199,700	1,085.50
2018-07-17	2,029	2,122	2,029	2,093	149,400	1,046.50
2018-07-13	1,933	1,998	1,932	1,989	131,600	994.50
2018-07-12	1,839	1,938	1,839	1,921	187,900	960.50
2018-07-11	1,900	1,911	1,846	1,877	248,700	938.50
2018-07-10	2,015	2,028	1,915	1,929	268,100	964.50
2018-07-09	1,959	2,042	1,948	2,034	102,200	1,017
2018-07-06	1,944	1,975	1,908	1,945	112,800	972.50
2018-07-05	1,966	1,987	1,900	1,904	165,700	952
2018-07-04	1,981	2,001	1,911	1,980	308,400	990
2018-07-03	2,136	2,169	1,991	2,009	412,600	1,004.50
2018-07-02	2,274	2,274	2,180	2,188	94,500	1,094
2018-06-29	2,238	2,297	2,229	2,291	49,600	1,145.50
2018-06-28	2,294	2,294	2,207	2,238	87,700	1,119
2018-06-27	2,203	2,314	2,203	2,294	75,600	1,147
2018-06-26	2,255	2,262	2,178	2,249	138,100	1,124.50
2018-06-25	2,418	2,421	2,199	2,224	241,400	1,112
2018-06-22	2,374	2,449	2,374	2,424	75,200	1,212
2018-06-21	2,389	2,437	2,361	2,383	60,500	1,191.50
2018-06-20	2,325	2,390	2,297	2,389	104,600	1,194.50
2018-06-19	2,395	2,439	2,343	2,347	80,600	1,173.50
2018-06-18	2,406	2,435	2,380	2,408	91,800	1,204
2018-06-15	2,418	2,430	2,400	2,422	58,600	1,211
2018-06-14	2,458	2,458	2,386	2,391	129,300	1,195.50
2018-06-13	2,416	2,479	2,364	2,471	213,100	1,235.50
2018-06-12	2,391	2,446	2,367	2,437	202,000	1,218.50
2018-06-11	2,260	2,385	2,260	2,378	208,200	1,189
2018-06-08	2,224	2,285	2,224	2,255	138,000	1,127.50
2018-06-07	2,259	2,307	2,220	2,225	174,500	1,112.50
2018-06-06	2,363	2,363	2,236	2,240	164,200	1,120
2018-06-05	2,321	2,374	2,316	2,365	164,700	1,182.50
2018-06-04	2,330	2,382	2,302	2,316	251,100	1,158
2018-06-01	2,269	2,326	2,249	2,300	189,700	1,150
2018-05-31	2,201	2,289	2,201	2,283	324,400	1,141.50
2018-05-30	2,170	2,244	2,159	2,161	241,900	1,080.50
2018-05-29	2,200	2,277	2,168	2,182	486,400	1,091
2018-05-28	2,058	2,084	2,035	2,052	131,000	1,026
2018-05-25	2,066	2,068	2,023	2,062	109,700	1,031
2018-05-24	2,075	2,146	2,070	2,076	109,800	1,038
2018-05-23	2,110	2,127	2,067	2,075	162,600	1,037.50
2018-05-22	2,142	2,154	2,113	2,120	96,100	1,060
2018-05-21	2,176	2,204	2,150	2,163	106,700	1,081.50
2018-05-18	2,195	2,195	2,153	2,177	91,400	1,088.50
2018-05-17	2,163	2,209	2,145	2,195	186,000	1,097.50
2018-05-16	2,116	2,184	2,110	2,144	205,800	1,072
2018-05-15	2,176	2,209	2,098	2,099	219,300	1,049.50
2018-05-14	2,125	2,186	2,103	2,176	254,000	1,088
2018-05-11	2,000	2,135	1,992	2,130	481,200	1,065
2018-05-10	1,860	2,081	1,860	2,039	1,065,200	1,019.50
2018-05-09	1,724	1,773	1,717	1,725	226,200	862.50
2018-05-08	1,714	1,744	1,706	1,724	123,100	862
2018-05-07	1,688	1,723	1,686	1,715	108,400	857.50
2018-05-02	1,687	1,697	1,650	1,665	135,200	832.50
2018-05-01	1,675	1,695	1,650	1,687	88,400	843.50
2018-04-27	1,675	1,699	1,645	1,683	127,100	841.50
2018-04-26	1,652	1,685	1,643	1,658	214,800	829
2018-04-25	1,611	1,642	1,605	1,635	121,800	817.50
2018-04-24	1,580	1,642	1,580	1,623	218,300	811.50
2018-04-23	1,560	1,561	1,527	1,554	74,800	777
2018-04-20	1,526	1,570	1,518	1,549	87,900	774.50
2018-04-19	1,560	1,560	1,521	1,527	116,700	763.50
2018-04-18	1,534	1,552	1,532	1,547	83,600	773.50
2018-04-17	1,565	1,569	1,514	1,528	147,900	764
2018-04-16	1,593	1,597	1,545	1,572	178,500	786
2018-04-13	1,608	1,623	1,586	1,614	154,500	807
2018-04-12	1,601	1,631	1,599	1,602	85,700	801
2018-04-11	1,632	1,645	1,598	1,619	113,100	809.50
2018-04-10	1,690	1,693	1,614	1,634	272,200	817
2018-04-09	1,689	1,697	1,659	1,690	133,100	845
2018-04-06	1,719	1,735	1,691	1,698	82,700	849
2018-04-05	1,717	1,741	1,715	1,723	58,300	861.50
2018-04-04	1,761	1,762	1,716	1,724	65,700	862
2018-04-03	1,730	1,744	1,700	1,728	67,300	864
2018-03-30	1,758	1,775	1,742	1,766	89,700	883
2018-03-29	1,718	1,753	1,697	1,732	103,600	866
2018-03-28	1,712	1,715	1,678	1,704	116,300	852
2018-03-27	1,708	1,756	1,701	1,752	116,000	876
2018-03-26	1,654	1,670	1,624	1,668	109,200	834
2018-03-23	1,691	1,695	1,658	1,668	105,100	834
2018-03-22	1,724	1,752	1,717	1,747	60,900	873.50
2018-03-20	1,691	1,713	1,676	1,704	55,000	852
2018-03-19	1,738	1,739	1,681	1,696	77,800	848
2018-03-16	1,760	1,774	1,734	1,750	54,500	875
2018-03-15	1,737	1,780	1,733	1,746	100,900	873
2018-03-14	1,721	1,745	1,721	1,733	82,900	866.50
2018-03-13	1,713	1,749	1,691	1,746	106,900	873
2018-03-12	1,720	1,742	1,710	1,731	123,300	865.50
2018-03-09	1,708	1,710	1,673	1,690	119,000	845
2018-03-08	1,649	1,704	1,642	1,695	158,000	847.50
2018-03-07	1,650	1,660	1,610	1,638	190,100	819
2018-03-06	1,661	1,709	1,660	1,685	175,800	842.50
2018-03-05	1,700	1,701	1,630	1,639	256,500	819.50
2018-03-02	1,720	1,735	1,704	1,717	130,200	858.50
2018-03-01	1,752	1,771	1,727	1,760	123,100	880
2018-02-28	1,742	1,806	1,733	1,778	183,900	889
2018-02-27	1,766	1,773	1,743	1,758	135,500	879
2018-02-26	1,728	1,748	1,713	1,744	173,500	872
2018-02-23	1,753	1,760	1,706	1,728	274,600	864
2018-02-22	1,841	1,842	1,741	1,765	335,000	882.50
2018-02-21	1,870	1,896	1,846	1,870	214,900	935
2018-02-20	1,832	1,863	1,804	1,858	106,000	929
2018-02-19	1,796	1,840	1,789	1,835	105,500	917.50
2018-02-16	1,763	1,796	1,753	1,776	51,300	888
2018-02-15	1,741	1,794	1,741	1,763	143,700	881.50
2018-02-14	1,759	1,769	1,699	1,715	118,500	857.50
2018-02-13	1,792	1,805	1,763	1,765	166,600	882.50
2018-02-09	1,721	1,770	1,702	1,768	199,800	884
2018-02-08	1,746	1,814	1,746	1,779	282,400	889.50
2018-02-07	1,769	1,799	1,739	1,741	328,500	870.50
2018-02-06	1,750	1,766	1,660	1,732	548,500	866
2018-02-05	1,790	1,810	1,771	1,799	338,800	899.50
2018-02-02	1,807	1,834	1,796	1,804	379,800	902
2018-02-01	1,775	1,867	1,775	1,797	915,400	898.50
2018-01-31	2,108	2,143	2,075	2,075	382,000	1,037.50
2018-01-30	2,111	2,144	2,091	2,141	249,100	1,070.50
2018-01-29	2,141	2,192	2,130	2,130	211,600	1,065
2018-01-26	2,174	2,175	2,117	2,122	256,400	1,061
2018-01-25	2,148	2,191	2,108	2,162	499,500	1,081
2018-01-24	2,200	2,200	2,142	2,161	247,900	1,080.50
2018-01-23	2,247	2,253	2,211	2,221	198,100	1,110.50
2018-01-22	2,195	2,220	2,174	2,218	164,300	1,109
2018-01-19	2,168	2,207	2,156	2,194	142,900	1,097
2018-01-18	2,199	2,216	2,166	2,168	99,000	1,084
2018-01-17	2,180	2,207	2,156	2,197	155,800	1,098.50
2018-01-16	2,248	2,250	2,184	2,203	177,900	1,101.50
2018-01-15	2,215	2,248	2,210	2,225	200,700	1,112.50
2018-01-12	2,198	2,210	2,173	2,190	258,600	1,095
2018-01-11	2,139	2,182	2,128	2,148	215,700	1,074
2018-01-10	2,078	2,154	2,075	2,140	289,300	1,070
2018-01-09	2,034	2,082	2,020	2,072	202,700	1,036
2018-01-05	1,994	2,047	1,976	2,031	242,800	1,015.50
2018-01-04	1,950	2,026	1,934	2,003	237,900	1,001.50

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