3787 (株)テクノマセマティカル の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 2,170,000 | 2,200,000 | 1,840,000 | 2,150,000 | 2,570 | 21,500 |
| 2005-12-29 | 2,290,000 | 2,560,000 | 1,990,000 | 1,990,000 | 4,556 | 19,900 |
| 2005-12-28 | 2,100,000 | 2,170,000 | 2,040,000 | 2,170,000 | 2,035 | 21,700 |
| 2005-12-27 | 1,600,000 | 1,870,000 | 1,600,000 | 1,870,000 | 4,639 | 18,700 |
| 2005-12-26 | 1,570,000 | 1,570,000 | 1,570,000 | 1,570,000 | 109 | 15,700 |
| 2005-12-22 | 1,310,000 | 1,370,000 | 1,210,000 | 1,370,000 | 5,623 | 13,700 |
| 2005-12-21 | 1,240,000 | 1,240,000 | 1,190,000 | 1,210,000 | 3,169 | 12,100 |
| 2005-12-20 | 1,040,000 | 1,040,000 | 1,040,000 | 1,040,000 | 144 | 10,400 |
| 2005-12-19 | 940,000 | 940,000 | 940,000 | 940,000 | 320 | 9,400 |
| 2005-12-16 | 840,000 | 840,000 | 840,000 | 840,000 | 238 | 8,400 |
| 2005-12-15 | 640,000 | 740,000 | 640,000 | 740,000 | 5,819 | 7,400 |
分割・併合履歴 ： [2013-09-26]1株→100株
