3762 テクマトリックス(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	1,897	1,918	1,862	1,906	97,000	1,906
2021-12-29	1,900	1,921	1,888	1,907	92,700	1,907
2021-12-28	1,849	1,918	1,849	1,917	168,400	1,917
2021-12-27	1,857	1,866	1,827	1,839	117,000	1,839
2021-12-24	1,844	1,864	1,832	1,853	134,800	1,853
2021-12-23	1,888	1,897	1,841	1,845	131,400	1,845
2021-12-22	1,884	1,886	1,839	1,870	211,400	1,870
2021-12-21	1,940	1,940	1,866	1,879	174,700	1,879
2021-12-20	1,890	1,936	1,882	1,911	230,600	1,911
2021-12-17	1,950	1,955	1,885	1,912	391,500	1,912
2021-12-16	2,027	2,040	1,968	1,975	151,100	1,975
2021-12-15	1,979	2,011	1,960	1,977	120,100	1,977
2021-12-14	2,000	2,007	1,974	1,981	108,500	1,981
2021-12-13	1,994	2,021	1,951	1,970	89,100	1,970
2021-12-10	2,028	2,028	1,970	1,976	174,900	1,976
2021-12-09	2,053	2,090	2,026	2,028	191,300	2,028
2021-12-08	2,050	2,071	2,029	2,045	230,000	2,045
2021-12-07	1,945	2,008	1,941	1,999	177,600	1,999
2021-12-06	1,964	1,972	1,920	1,924	165,100	1,924
2021-12-03	1,931	1,957	1,920	1,957	122,600	1,957
2021-12-02	1,914	1,987	1,909	1,934	201,800	1,934
2021-12-01	1,972	1,972	1,876	1,943	252,400	1,943
2021-11-30	1,954	1,995	1,951	1,955	287,300	1,955
2021-11-29	1,934	1,988	1,923	1,927	149,500	1,927
2021-11-26	1,963	1,970	1,933	1,960	197,200	1,960
2021-11-25	1,980	1,998	1,930	1,930	126,700	1,930
2021-11-24	2,019	2,019	1,950	1,965	136,600	1,965
2021-11-22	2,023	2,055	2,011	2,034	101,600	2,034
2021-11-19	2,052	2,079	2,002	2,041	162,400	2,041
2021-11-18	2,064	2,091	2,000	2,032	229,100	2,032
2021-11-17	2,080	2,089	2,032	2,054	235,100	2,054
2021-11-16	1,998	2,061	1,990	2,049	314,600	2,049
2021-11-15	1,960	2,016	1,960	1,999	326,200	1,999
2021-11-12	1,878	1,939	1,872	1,934	253,100	1,934
2021-11-11	1,803	1,865	1,799	1,849	148,400	1,849
2021-11-10	1,816	1,830	1,794	1,804	91,600	1,804
2021-11-09	1,865	1,890	1,830	1,840	218,100	1,840
2021-11-08	1,843	1,861	1,825	1,840	137,500	1,840
2021-11-05	1,805	1,867	1,805	1,849	272,500	1,849
2021-11-04	1,815	1,817	1,774	1,793	374,500	1,793
2021-11-02	1,890	1,895	1,788	1,808	621,400	1,808
2021-11-01	1,876	1,947	1,875	1,909	738,800	1,909
2021-10-29	1,826	1,842	1,791	1,800	379,500	1,800
2021-10-28	1,800	1,831	1,778	1,815	584,200	1,815
2021-10-27	1,838	1,848	1,802	1,804	291,600	1,804
2021-10-26	1,800	1,848	1,796	1,841	224,200	1,841
2021-10-25	1,780	1,788	1,765	1,785	227,600	1,785
2021-10-22	1,816	1,824	1,781	1,782	234,100	1,782
2021-10-21	1,797	1,828	1,797	1,812	326,000	1,812
2021-10-20	1,868	1,882	1,837	1,843	244,300	1,843
2021-10-19	1,850	1,880	1,848	1,868	296,400	1,868
2021-10-18	1,847	1,872	1,813	1,825	278,500	1,825
2021-10-15	1,790	1,878	1,785	1,874	379,400	1,874
2021-10-14	1,759	1,823	1,746	1,802	347,300	1,802
2021-10-13	1,790	1,795	1,751	1,759	343,300	1,759
2021-10-12	1,848	1,858	1,797	1,797	338,900	1,797
2021-10-11	1,850	1,879	1,796	1,879	558,100	1,879
2021-10-08	1,846	1,881	1,838	1,874	385,300	1,874
2021-10-07	1,815	1,858	1,807	1,822	310,800	1,822
2021-10-06	1,846	1,869	1,799	1,813	389,200	1,813
2021-10-05	1,891	1,901	1,806	1,807	409,500	1,807
2021-10-04	2,057	2,066	1,916	1,948	316,600	1,948
2021-10-01	2,000	2,047	1,957	1,967	305,900	1,967
2021-09-30	1,991	2,028	1,948	2,019	332,400	2,019
2021-09-29	1,970	2,007	1,942	2,006	227,700	2,006
2021-09-28	2,077	2,084	1,980	2,000	348,300	2,000
2021-09-27	2,047	2,127	2,047	2,095	367,400	2,095
2021-09-24	1,987	2,067	1,987	2,060	357,100	2,060
2021-09-22	2,010	2,029	1,960	1,972	258,800	1,972
2021-09-21	2,025	2,065	2,016	2,020	210,600	2,020
2021-09-17	2,030	2,076	2,009	2,075	204,000	2,075
2021-09-16	2,048	2,065	1,998	2,015	170,300	2,015
2021-09-15	2,045	2,068	2,026	2,059	167,200	2,059
2021-09-14	2,039	2,050	2,022	2,046	196,500	2,046
2021-09-13	2,057	2,064	2,014	2,026	191,800	2,026
2021-09-10	1,967	2,057	1,967	2,057	335,500	2,057
2021-09-09	1,976	1,999	1,966	1,989	217,800	1,989
2021-09-08	1,981	1,983	1,948	1,965	232,500	1,965
2021-09-07	1,998	2,015	1,962	1,981	195,800	1,981
2021-09-06	1,972	1,996	1,952	1,991	166,600	1,991
2021-09-03	1,991	2,009	1,952	1,972	249,400	1,972
2021-09-02	1,986	1,992	1,953	1,963	235,100	1,963
2021-09-01	1,981	2,008	1,970	1,989	245,300	1,989
2021-08-31	1,942	1,987	1,930	1,975	351,800	1,975
2021-08-30	1,900	1,942	1,893	1,937	219,800	1,937
2021-08-27	1,866	1,880	1,835	1,875	142,600	1,875
2021-08-26	1,868	1,883	1,850	1,869	236,000	1,869
2021-08-25	1,803	1,872	1,798	1,862	358,900	1,862
2021-08-24	1,750	1,824	1,749	1,806	366,400	1,806
2021-08-23	1,688	1,728	1,680	1,721	172,500	1,721
2021-08-20	1,677	1,698	1,652	1,667	151,300	1,667
2021-08-19	1,631	1,677	1,631	1,652	116,000	1,652
2021-08-18	1,612	1,657	1,604	1,655	164,900	1,655
2021-08-17	1,640	1,648	1,607	1,607	156,500	1,607
2021-08-16	1,650	1,653	1,616	1,625	235,800	1,625
2021-08-13	1,675	1,680	1,647	1,658	161,400	1,658
2021-08-12	1,653	1,661	1,644	1,651	121,000	1,651
2021-08-11	1,647	1,663	1,637	1,638	219,800	1,638
2021-08-10	1,600	1,663	1,588	1,650	319,000	1,650
2021-08-06	1,596	1,600	1,561	1,571	461,100	1,571
2021-08-05	1,700	1,708	1,590	1,592	276,600	1,592
2021-08-04	1,664	1,713	1,655	1,672	343,400	1,672
2021-08-03	1,597	1,685	1,597	1,664	544,900	1,664
2021-08-02	1,575	1,598	1,534	1,557	703,300	1,557
2021-07-30	1,740	1,752	1,705	1,725	302,100	1,725
2021-07-29	1,758	1,778	1,741	1,773	280,100	1,773
2021-07-28	1,831	1,840	1,735	1,736	299,400	1,736
2021-07-27	1,842	1,861	1,817	1,830	288,600	1,830
2021-07-26	1,889	1,902	1,842	1,848	223,000	1,848
2021-07-21	1,851	1,893	1,851	1,879	212,400	1,879
2021-07-20	1,829	1,845	1,817	1,829	212,000	1,829
2021-07-19	1,836	1,857	1,827	1,851	175,400	1,851
2021-07-16	1,865	1,877	1,846	1,855	113,100	1,855
2021-07-15	1,890	1,905	1,849	1,855	157,800	1,855
2021-07-14	1,896	1,902	1,883	1,887	140,400	1,887
2021-07-13	1,870	1,899	1,870	1,875	146,200	1,875
2021-07-12	1,851	1,899	1,851	1,889	214,900	1,889
2021-07-09	1,820	1,845	1,803	1,836	278,200	1,836
2021-07-08	1,848	1,860	1,831	1,847	282,300	1,847
2021-07-07	1,806	1,858	1,798	1,844	275,900	1,844
2021-07-06	1,797	1,808	1,777	1,807	121,700	1,807
2021-07-05	1,765	1,798	1,764	1,792	121,500	1,792
2021-07-02	1,779	1,793	1,767	1,779	82,600	1,779
2021-07-01	1,837	1,837	1,784	1,789	213,700	1,789
2021-06-30	1,811	1,862	1,811	1,841	322,500	1,841
2021-06-29	1,780	1,804	1,772	1,783	188,800	1,783
2021-06-28	1,781	1,787	1,753	1,768	147,900	1,768
2021-06-25	1,782	1,793	1,761	1,762	198,100	1,762
2021-06-24	1,762	1,781	1,747	1,754	258,600	1,754
2021-06-23	1,780	1,811	1,768	1,776	278,600	1,776
2021-06-22	1,770	1,772	1,737	1,764	286,400	1,764
2021-06-21	1,769	1,779	1,730	1,750	342,400	1,750
2021-06-18	1,790	1,808	1,770	1,801	526,100	1,801
2021-06-17	1,812	1,813	1,741	1,750	330,900	1,750
2021-06-16	1,784	1,800	1,765	1,798	383,500	1,798
2021-06-15	1,770	1,789	1,742	1,775	507,400	1,775
2021-06-14	1,719	1,746	1,698	1,740	424,400	1,740
2021-06-11	1,646	1,696	1,646	1,685	591,400	1,685
2021-06-10	1,640	1,658	1,625	1,634	304,200	1,634
2021-06-09	1,645	1,655	1,630	1,632	206,300	1,632
2021-06-08	1,663	1,671	1,640	1,646	259,200	1,646
2021-06-07	1,675	1,675	1,625	1,659	323,900	1,659
2021-06-04	1,666	1,670	1,638	1,648	220,500	1,648
2021-06-03	1,674	1,690	1,648	1,670	317,000	1,670
2021-06-02	1,718	1,732	1,655	1,663	434,800	1,663
2021-06-01	1,747	1,769	1,711	1,714	200,400	1,714
2021-05-31	1,775	1,788	1,727	1,740	289,300	1,740
2021-05-28	1,810	1,820	1,760	1,772	391,800	1,772
2021-05-27	1,784	1,810	1,761	1,794	489,100	1,794
2021-05-26	1,830	1,837	1,790	1,803	281,900	1,803
2021-05-25	1,885	1,899	1,840	1,849	264,200	1,849
2021-05-24	1,945	1,959	1,894	1,898	146,400	1,898
2021-05-21	1,923	1,951	1,923	1,944	142,700	1,944
2021-05-20	1,893	1,945	1,884	1,923	267,800	1,923
2021-05-19	1,831	1,876	1,821	1,876	204,400	1,876
2021-05-18	1,839	1,864	1,834	1,848	162,600	1,848
2021-05-17	1,884	1,894	1,829	1,844	200,100	1,844
2021-05-14	1,819	1,879	1,810	1,867	243,700	1,867
2021-05-13	1,810	1,849	1,777	1,797	487,200	1,797
2021-05-12	1,942	1,965	1,767	1,770	785,100	1,770
2021-05-11	1,869	1,955	1,844	1,938	1,092,200	1,938
2021-05-10	2,041	2,079	2,021	2,076	391,100	2,076
2021-05-07	2,106	2,109	2,067	2,070	192,500	2,070
2021-05-06	2,111	2,157	2,092	2,101	257,400	2,101
2021-04-30	2,086	2,129	2,072	2,106	166,800	2,106
2021-04-28	2,121	2,128	2,093	2,101	228,100	2,101
2021-04-27	2,144	2,159	2,115	2,128	155,500	2,128
2021-04-26	2,146	2,174	2,122	2,156	240,300	2,156
2021-04-23	2,165	2,183	2,136	2,144	190,300	2,144
2021-04-22	2,119	2,158	2,114	2,155	280,700	2,155
2021-04-21	2,110	2,155	2,083	2,085	282,400	2,085
2021-04-20	2,171	2,181	2,137	2,141	252,800	2,141
2021-04-19	2,180	2,210	2,155	2,191	187,600	2,191
2021-04-16	2,202	2,216	2,167	2,170	254,600	2,170
2021-04-15	2,189	2,214	2,172	2,207	287,000	2,207
2021-04-14	2,146	2,226	2,144	2,208	604,400	2,208
2021-04-13	2,130	2,138	2,108	2,133	253,000	2,133
2021-04-12	2,123	2,123	2,070	2,103	267,000	2,103
2021-04-09	2,069	2,138	2,062	2,117	454,800	2,117
2021-04-08	2,022	2,063	2,008	2,053	288,100	2,053
2021-04-07	2,000	2,030	1,998	2,021	193,600	2,021
2021-04-06	2,045	2,061	2,010	2,010	287,000	2,010
2021-04-05	2,049	2,059	1,998	2,020	246,600	2,020
2021-04-02	2,009	2,045	1,985	2,039	324,700	2,039
2021-04-01	1,996	2,003	1,973	1,997	225,500	1,997
2021-03-31	1,948	1,978	1,926	1,967	173,800	1,967
2021-03-30	1,963	2,013	1,951	1,955	243,500	1,955
2021-03-29	1,990	1,997	1,946	1,963	287,200	1,963
2021-03-26	1,938	1,969	1,925	1,962	178,100	1,962
2021-03-25	1,884	1,945	1,879	1,938	236,000	1,938
2021-03-24	1,923	1,950	1,894	1,894	323,600	1,894
2021-03-23	1,925	1,965	1,909	1,932	249,500	1,932
2021-03-22	1,900	1,916	1,858	1,902	247,600	1,902
2021-03-19	1,908	1,924	1,896	1,910	308,200	1,910
2021-03-18	1,904	1,926	1,895	1,926	296,500	1,926
2021-03-17	1,870	1,899	1,859	1,895	269,100	1,895
2021-03-16	1,835	1,878	1,829	1,865	279,000	1,865
2021-03-15	1,828	1,830	1,797	1,825	269,200	1,825
2021-03-12	1,820	1,828	1,771	1,824	355,500	1,824
2021-03-11	1,728	1,800	1,723	1,794	482,600	1,794
2021-03-10	1,760	1,778	1,715	1,731	359,700	1,731
2021-03-09	1,697	1,726	1,655	1,710	369,000	1,710
2021-03-08	1,760	1,777	1,731	1,736	293,100	1,736
2021-03-05	1,690	1,742	1,688	1,741	300,600	1,741
2021-03-04	1,669	1,727	1,666	1,725	295,100	1,725
2021-03-03	1,690	1,714	1,655	1,709	369,500	1,709
2021-03-02	1,671	1,724	1,667	1,717	438,400	1,717
2021-03-01	1,663	1,700	1,640	1,664	343,900	1,664
2021-02-26	1,648	1,663	1,609	1,646	460,700	1,646
2021-02-25	1,700	1,713	1,670	1,685	333,400	1,685
2021-02-24	1,694	1,729	1,682	1,688	528,600	1,688
2021-02-22	1,750	1,767	1,717	1,751	377,300	1,751
2021-02-19	1,740	1,769	1,724	1,760	395,700	1,760
2021-02-18	1,794	1,794	1,742	1,772	710,900	1,772
2021-02-17	1,909	1,909	1,806	1,807	868,300	1,807
2021-02-16	1,931	1,949	1,901	1,926	353,600	1,926
2021-02-15	1,981	1,997	1,950	1,971	192,400	1,971
2021-02-12	2,010	2,010	1,961	1,982	199,700	1,982
2021-02-10	1,980	2,022	1,968	2,010	285,900	2,010
2021-02-09	1,939	1,977	1,933	1,966	242,500	1,966
2021-02-08	1,936	1,962	1,914	1,939	267,600	1,939
2021-02-05	1,955	1,959	1,903	1,922	378,600	1,922
2021-02-04	2,002	2,035	1,928	1,972	378,200	1,972
2021-02-03	2,070	2,071	2,027	2,042	219,900	2,042
2021-02-02	2,071	2,110	2,056	2,072	377,900	2,072
2021-02-01	2,026	2,062	1,946	2,049	599,100	2,049
2021-01-29	1,919	1,973	1,892	1,906	299,400	1,906
2021-01-28	1,942	1,961	1,901	1,927	520,300	1,927
2021-01-27	1,967	1,983	1,945	1,976	147,100	1,976
2021-01-26	1,999	2,024	1,965	1,976	196,200	1,976
2021-01-25	2,000	2,008	1,976	1,997	163,800	1,997
2021-01-22	1,969	2,019	1,961	2,004	402,600	2,004
2021-01-21	1,904	1,934	1,892	1,934	241,000	1,934
2021-01-20	1,916	1,938	1,886	1,904	218,600	1,904
2021-01-19	1,918	1,919	1,871	1,915	371,700	1,915
2021-01-18	1,898	1,919	1,873	1,918	184,100	1,918
2021-01-15	1,902	1,930	1,879	1,898	389,300	1,898
2021-01-14	1,903	1,945	1,890	1,911	463,600	1,911
2021-01-13	1,952	1,986	1,904	1,923	580,500	1,923
2021-01-12	2,073	2,073	1,970	1,988	407,400	1,988
2021-01-08	2,048	2,078	2,038	2,072	212,300	2,072
2021-01-07	2,094	2,109	2,040	2,057	305,400	2,057
2021-01-06	2,139	2,167	2,091	2,098	202,100	2,098
2021-01-05	2,149	2,158	2,114	2,144	170,900	2,144
2021-01-04	2,147	2,175	2,108	2,149	189,500	2,149

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