3762 テクマトリックス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,098	2,172	2,086	2,147	227,400	2,147
2020-12-29	2,059	2,124	2,059	2,117	215,900	2,117
2020-12-28	2,097	2,111	2,024	2,044	243,600	2,044
2020-12-25	2,089	2,113	2,057	2,101	192,900	2,101
2020-12-24	2,054	2,106	2,042	2,094	254,700	2,094
2020-12-23	2,042	2,078	2,007	2,054	415,000	2,054
2020-12-22	2,055	2,069	1,987	2,008	340,400	2,008
2020-12-21	2,077	2,113	2,059	2,077	197,300	2,077
2020-12-18	2,145	2,150	2,047	2,066	347,500	2,066
2020-12-17	2,085	2,126	2,072	2,124	197,800	2,124
2020-12-16	2,040	2,072	2,022	2,071	158,300	2,071
2020-12-15	2,064	2,085	2,020	2,042	327,400	2,042
2020-12-14	2,091	2,107	2,065	2,072	303,300	2,072
2020-12-11	2,054	2,105	2,054	2,100	243,000	2,100
2020-12-10	2,093	2,106	2,038	2,050	307,300	2,050
2020-12-09	2,173	2,181	2,095	2,112	256,600	2,112
2020-12-08	2,091	2,186	2,082	2,181	275,500	2,181
2020-12-07	2,160	2,160	2,071	2,089	315,900	2,089
2020-12-04	2,219	2,219	2,143	2,159	251,100	2,159
2020-12-03	2,221	2,221	2,172	2,185	304,900	2,185
2020-12-02	2,241	2,263	2,211	2,236	382,900	2,236
2020-12-01	2,321	2,326	2,250	2,260	427,000	2,260
2020-11-30	2,360	2,378	2,285	2,296	494,400	2,296
2020-11-27	2,294	2,362	2,252	2,351	612,200	2,351
2020-11-26	2,202	2,292	2,202	2,283	584,100	2,283
2020-11-25	2,168	2,182	2,115	2,171	644,700	2,171
2020-11-24	2,120	2,188	2,041	2,165	777,100	2,165
2020-11-20	2,125	2,145	2,062	2,120	887,000	2,120
2020-11-19	1,960	2,078	1,944	2,078	845,500	2,078
2020-11-18	1,929	1,979	1,918	1,929	457,500	1,929
2020-11-17	1,938	1,950	1,853	1,869	412,500	1,869
2020-11-16	1,934	1,958	1,916	1,935	321,600	1,935
2020-11-13	1,916	1,946	1,906	1,932	306,000	1,932
2020-11-12	1,950	1,975	1,916	1,929	389,700	1,929
2020-11-11	1,831	1,916	1,801	1,900	567,500	1,900
2020-11-10	1,972	1,989	1,839	1,871	946,200	1,871
2020-11-09	1,981	2,052	1,952	2,034	522,200	2,034
2020-11-06	1,984	1,998	1,905	1,945	577,000	1,945
2020-11-05	2,018	2,053	1,926	1,952	932,600	1,952
2020-11-04	1,888	2,024	1,881	1,986	1,264,100	1,986
2020-11-02	1,984	2,011	1,734	1,827	2,005,200	1,827
2020-10-30	2,332	2,346	2,224	2,234	464,000	2,234
2020-10-29	2,275	2,293	2,209	2,282	269,000	2,282
2020-10-28	2,264	2,317	2,251	2,292	369,100	2,292
2020-10-27	2,184	2,261	2,134	2,260	273,400	2,260
2020-10-26	2,278	2,297	2,190	2,200	403,400	2,200
2020-10-23	2,301	2,309	2,180	2,252	608,300	2,252
2020-10-22	2,483	2,483	2,305	2,328	539,500	2,328
2020-10-21	2,520	2,583	2,505	2,505	485,300	2,505
2020-10-20	2,434	2,528	2,434	2,524	382,800	2,524
2020-10-19	2,443	2,448	2,376	2,428	230,400	2,428
2020-10-16	2,442	2,446	2,361	2,395	395,600	2,395
2020-10-15	2,552	2,554	2,448	2,469	376,500	2,469
2020-10-14	2,480	2,556	2,469	2,554	520,500	2,554
2020-10-13	2,482	2,495	2,451	2,479	270,800	2,479
2020-10-12	2,467	2,491	2,412	2,490	352,500	2,490
2020-10-09	2,432	2,466	2,402	2,457	541,600	2,457
2020-10-08	2,354	2,440	2,326	2,425	748,400	2,425
2020-10-07	2,270	2,362	2,258	2,343	566,400	2,343
2020-10-06	2,284	2,294	2,254	2,288	310,700	2,288
2020-10-05	2,245	2,306	2,223	2,287	274,400	2,287
2020-10-02	2,354	2,374	2,235	2,248	460,500	2,248
2020-09-30	2,330	2,355	2,262	2,285	440,900	2,285
2020-09-29	2,269	2,340	2,240	2,330	519,000	2,330
2020-09-28	2,337	2,365	2,239	2,284	664,200	2,284
2020-09-25	2,308	2,349	2,270	2,312	635,200	2,312
2020-09-24	2,287	2,384	2,262	2,322	1,012,300	2,322
2020-09-23	2,290	2,310	2,243	2,288	752,700	2,288
2020-09-18	2,165	2,223	2,137	2,213	416,800	2,213
2020-09-17	2,160	2,193	2,122	2,148	457,000	2,148
2020-09-16	2,080	2,144	2,080	2,136	399,300	2,136
2020-09-15	2,024	2,076	2,022	2,073	394,200	2,073
2020-09-14	2,052	2,053	1,957	2,015	731,100	2,015
2020-09-11	2,099	2,099	2,061	2,084	309,200	2,084
2020-09-10	2,130	2,146	2,077	2,093	303,800	2,093
2020-09-09	2,056	2,118	2,048	2,106	402,000	2,106
2020-09-08	2,128	2,140	2,047	2,106	449,100	2,106
2020-09-07	2,150	2,178	2,111	2,122	452,300	2,122
2020-09-04	2,170	2,229	2,134	2,190	589,400	2,190
2020-09-03	2,250	2,277	2,194	2,240	610,900	2,240
2020-09-02	2,295	2,340	2,262	2,307	618,100	2,307
2020-09-01	2,180	2,288	2,167	2,288	519,600	2,288
2020-08-31	2,126	2,191	2,097	2,182	550,900	2,182
2020-08-28	2,162	2,162	2,039	2,076	711,100	2,076
2020-08-27	2,216	2,249	2,207	2,212	278,300	2,212
2020-08-26	2,222	2,242	2,176	2,205	536,600	2,205
2020-08-25	2,296	2,297	2,166	2,218	744,600	2,218
2020-08-24	2,341	2,342	2,293	2,321	321,700	2,321
2020-08-21	2,295	2,325	2,267	2,325	358,800	2,325
2020-08-20	2,256	2,306	2,230	2,285	517,600	2,285
2020-08-19	2,255	2,331	2,245	2,296	760,900	2,296
2020-08-18	2,131	2,222	2,104	2,210	481,500	2,210
2020-08-17	2,125	2,167	2,104	2,112	401,300	2,112
2020-08-14	2,030	2,125	2,026	2,101	321,100	2,101
2020-08-13	2,020	2,048	1,984	2,033	457,500	2,033
2020-08-12	2,071	2,084	1,945	1,981	559,600	1,981
2020-08-11	2,098	2,149	2,056	2,082	488,700	2,082
2020-08-07	2,165	2,182	2,068	2,085	632,800	2,085
2020-08-06	2,151	2,207	2,130	2,156	634,800	2,156
2020-08-05	2,078	2,141	2,059	2,130	776,500	2,130
2020-08-04	1,990	2,088	1,990	2,040	870,000	2,040
2020-08-03	1,950	2,017	1,942	1,984	1,428,400	1,984
2020-07-31	1,885	1,909	1,782	1,809	457,000	1,809
2020-07-30	1,805	1,863	1,800	1,860	399,000	1,860
2020-07-29	1,775	1,792	1,755	1,781	220,300	1,781
2020-07-28	1,782	1,793	1,748	1,777	310,600	1,777
2020-07-27	1,750	1,789	1,734	1,781	314,400	1,781
2020-07-22	1,800	1,814	1,755	1,776	420,200	1,776
2020-07-21	1,782	1,870	1,773	1,851	500,600	1,851
2020-07-20	1,706	1,758	1,692	1,751	349,600	1,751
2020-07-17	1,680	1,716	1,654	1,695	488,700	1,695
2020-07-16	1,770	1,780	1,696	1,703	456,200	1,703
2020-07-15	1,820	1,820	1,754	1,783	256,700	1,783
2020-07-14	1,806	1,845	1,785	1,807	269,200	1,807
2020-07-13	1,879	1,899	1,811	1,846	421,000	1,846
2020-07-10	1,893	1,914	1,853	1,878	430,600	1,878
2020-07-09	1,871	1,907	1,855	1,869	407,300	1,869
2020-07-08	1,900	1,913	1,842	1,891	344,100	1,891
2020-07-07	1,819	1,887	1,815	1,883	369,400	1,883
2020-07-06	1,792	1,827	1,778	1,789	158,500	1,789
2020-07-03	1,751	1,808	1,750	1,808	317,900	1,808
2020-07-02	1,816	1,828	1,730	1,786	514,500	1,786
2020-07-01	1,878	1,894	1,816	1,831	246,200	1,831
2020-06-30	1,929	1,930	1,837	1,870	269,200	1,870
2020-06-29	1,900	1,946	1,881	1,903	294,300	1,903
2020-06-26	3,820	3,855	3,765	3,835	149,600	1,917.50
2020-06-25	3,805	3,870	3,745	3,795	180,900	1,897.50
2020-06-24	3,835	3,860	3,775	3,830	187,800	1,915
2020-06-23	3,850	3,865	3,765	3,865	217,700	1,932.50
2020-06-22	3,915	3,915	3,850	3,890	177,600	1,945
2020-06-19	3,895	3,930	3,825	3,915	312,400	1,957.50
2020-06-18	3,800	3,910	3,765	3,895	335,200	1,947.50
2020-06-17	3,680	3,810	3,665	3,755	229,000	1,877.50
2020-06-16	3,785	3,800	3,690	3,735	228,800	1,867.50
2020-06-15	3,765	3,850	3,660	3,670	327,200	1,835
2020-06-12	3,580	3,775	3,520	3,725	384,500	1,862.50
2020-06-11	3,675	3,810	3,650	3,695	306,500	1,847.50
2020-06-10	3,550	3,735	3,545	3,680	469,100	1,840
2020-06-09	3,580	3,595	3,420	3,460	391,700	1,730
2020-06-08	3,595	3,615	3,480	3,610	287,400	1,805
2020-06-05	3,625	3,660	3,500	3,540	350,700	1,770
2020-06-04	3,670	3,710	3,590	3,695	389,000	1,847.50
2020-06-03	3,770	3,835	3,650	3,730	490,200	1,865
2020-06-02	3,745	3,790	3,575	3,665	1,054,800	1,832.50
2020-06-01	3,300	3,450	3,275	3,420	287,400	1,710
2020-05-29	3,120	3,315	3,085	3,275	396,900	1,637.50
2020-05-28	3,050	3,085	2,980	3,060	346,500	1,530
2020-05-27	3,170	3,170	3,060	3,090	189,600	1,545
2020-05-26	3,255	3,260	3,155	3,205	122,600	1,602.50
2020-05-25	3,195	3,265	3,140	3,260	147,800	1,630
2020-05-22	3,250	3,260	3,190	3,215	153,000	1,607.50
2020-05-21	3,295	3,295	3,190	3,220	223,000	1,610
2020-05-20	3,100	3,245	3,065	3,230	187,700	1,615
2020-05-19	3,165	3,165	3,005	3,100	185,000	1,550
2020-05-18	3,160	3,190	3,085	3,150	190,200	1,575
2020-05-15	2,967	3,055	2,911	3,050	147,900	1,525
2020-05-14	3,040	3,100	2,961	2,967	194,700	1,483.50
2020-05-13	3,035	3,070	3,000	3,020	253,900	1,510
2020-05-12	2,756	3,165	2,702	3,125	927,200	1,562.50
2020-05-11	2,849	2,858	2,704	2,732	402,900	1,366
2020-05-08	2,900	2,969	2,769	2,830	465,400	1,415
2020-05-07	2,702	2,777	2,626	2,776	397,900	1,388
2020-05-01	2,668	2,670	2,611	2,616	166,800	1,308
2020-04-30	2,738	2,744	2,689	2,704	182,100	1,352
2020-04-28	2,730	2,736	2,662	2,711	145,500	1,355.50
2020-04-27	2,730	2,760	2,680	2,698	234,600	1,349
2020-04-24	2,663	2,743	2,641	2,733	237,700	1,366.50
2020-04-23	2,600	2,668	2,600	2,662	158,100	1,331
2020-04-22	2,620	2,620	2,524	2,588	169,200	1,294
2020-04-21	2,626	2,636	2,564	2,599	154,900	1,299.50
2020-04-20	2,583	2,652	2,563	2,647	144,100	1,323.50
2020-04-17	2,601	2,632	2,532	2,564	223,800	1,282
2020-04-16	2,446	2,562	2,442	2,552	184,100	1,276
2020-04-15	2,449	2,518	2,373	2,463	290,400	1,231.50
2020-04-14	2,391	2,423	2,350	2,417	221,300	1,208.50
2020-04-13	2,268	2,391	2,268	2,368	228,500	1,184
2020-04-10	2,213	2,297	2,163	2,297	276,000	1,148.50
2020-04-09	2,186	2,200	2,114	2,187	127,300	1,093.50
2020-04-08	2,173	2,189	2,070	2,170	178,200	1,085
2020-04-07	2,174	2,218	2,122	2,173	147,700	1,086.50
2020-04-06	2,012	2,088	1,977	2,080	177,400	1,040
2020-04-03	2,100	2,143	2,025	2,038	156,800	1,019
2020-04-02	2,050	2,138	2,049	2,123	132,900	1,061.50
2020-04-01	2,167	2,196	2,070	2,088	141,700	1,044
2020-03-31	2,187	2,235	2,151	2,209	174,600	1,104.50
2020-03-30	2,105	2,218	2,098	2,150	141,500	1,075
2020-03-27	2,116	2,170	2,085	2,170	232,400	1,085
2020-03-26	2,115	2,119	2,015	2,066	169,400	1,033
2020-03-25	2,100	2,149	2,044	2,149	270,900	1,074.50
2020-03-24	1,913	2,015	1,896	2,000	216,800	1,000
2020-03-23	1,872	1,877	1,766	1,843	301,600	921.50
2020-03-19	1,990	2,020	1,836	1,836	404,900	918
2020-03-18	2,090	2,104	1,898	1,916	481,700	958
2020-03-17	1,835	2,061	1,833	2,040	405,200	1,020
2020-03-16	1,879	2,026	1,847	1,913	385,200	956.50
2020-03-13	1,772	1,909	1,716	1,847	351,400	923.50
2020-03-12	2,036	2,080	1,945	1,972	361,600	986
2020-03-11	2,245	2,245	2,114	2,116	182,000	1,058
2020-03-10	2,151	2,244	2,050	2,240	223,000	1,120
2020-03-09	2,337	2,412	2,174	2,198	249,700	1,099
2020-03-06	2,501	2,512	2,407	2,437	195,300	1,218.50
2020-03-05	2,586	2,604	2,508	2,563	215,200	1,281.50
2020-03-04	2,533	2,577	2,479	2,560	205,900	1,280
2020-03-03	2,706	2,708	2,515	2,535	187,600	1,267.50
2020-03-02	2,449	2,649	2,439	2,606	248,600	1,303
2020-02-28	2,515	2,557	2,447	2,461	241,900	1,230.50
2020-02-27	2,717	2,723	2,629	2,644	183,600	1,322
2020-02-26	2,720	2,744	2,634	2,720	136,200	1,360
2020-02-25	2,721	2,787	2,721	2,767	175,400	1,383.50
2020-02-21	2,819	2,860	2,794	2,850	106,500	1,425
2020-02-20	2,843	2,872	2,813	2,830	84,400	1,415
2020-02-19	2,799	2,816	2,759	2,802	69,500	1,401
2020-02-18	2,784	2,801	2,718	2,752	134,800	1,376
2020-02-17	2,814	2,840	2,780	2,803	95,600	1,401.50
2020-02-14	2,921	2,931	2,842	2,854	95,700	1,427
2020-02-13	2,890	2,935	2,887	2,935	143,000	1,467.50
2020-02-12	2,884	2,929	2,868	2,928	145,300	1,464
2020-02-10	2,831	2,879	2,825	2,858	109,800	1,429
2020-02-07	2,835	2,875	2,824	2,863	153,300	1,431.50
2020-02-06	2,821	2,845	2,798	2,826	265,600	1,413
2020-02-05	2,715	2,787	2,715	2,778	273,000	1,389
2020-02-04	2,633	2,705	2,612	2,705	152,800	1,352.50
2020-02-03	2,521	2,703	2,521	2,623	244,600	1,311.50
2020-01-31	2,583	2,649	2,547	2,621	179,700	1,310.50
2020-01-30	2,631	2,633	2,516	2,533	209,200	1,266.50
2020-01-29	2,683	2,683	2,573	2,581	150,600	1,290.50
2020-01-28	2,587	2,720	2,587	2,681	129,900	1,340.50
2020-01-27	2,628	2,648	2,595	2,616	125,200	1,308
2020-01-24	2,738	2,738	2,633	2,678	117,900	1,339
2020-01-23	2,689	2,705	2,633	2,698	111,900	1,349
2020-01-22	2,664	2,671	2,636	2,654	101,100	1,327
2020-01-21	2,648	2,663	2,607	2,643	90,800	1,321.50
2020-01-20	2,719	2,720	2,633	2,638	133,300	1,319
2020-01-17	2,700	2,719	2,667	2,690	167,200	1,345
2020-01-16	2,620	2,722	2,615	2,694	307,000	1,347
2020-01-15	2,543	2,574	2,504	2,574	172,500	1,287
2020-01-14	2,487	2,510	2,472	2,493	120,000	1,246.50
2020-01-10	2,472	2,472	2,450	2,467	38,300	1,233.50
2020-01-09	2,430	2,480	2,430	2,458	156,000	1,229
2020-01-08	2,415	2,426	2,356	2,394	91,400	1,197
2020-01-07	2,404	2,451	2,404	2,429	99,300	1,214.50
2020-01-06	2,323	2,418	2,316	2,386	145,200	1,193

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