1. HOME >
  2. 株価時系列 >
  3. 3787 >
  4. 2016年

3787 (株)テクノマセマティカル 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
2016-12-301,1881,2021,1851,2012,6001,201
2016-12-291,2111,2111,1851,1853,3001,185
2016-12-281,2191,2201,1961,1964,8001,196
2016-12-271,1781,2201,1781,20818,4001,208
2016-12-261,1891,1891,1681,17414,4001,174
2016-12-221,2031,2031,1701,1856,0001,185
2016-12-211,1861,2161,1801,2029,7001,202
2016-12-201,1851,2001,1821,1866,2001,186
2016-12-191,2151,2231,1971,1998,9001,199
2016-12-161,2481,2671,2101,21916,0001,219
2016-12-151,2561,2681,2421,2625,9001,262
2016-12-141,2731,2801,2501,2685,6001,268
2016-12-131,2931,2931,2681,2726,1001,272
2016-12-121,2461,3061,2421,27814,1001,278
2016-12-091,2901,2901,2571,2697,6001,269
2016-12-081,2801,2931,2701,2937,2001,293
2016-12-071,2731,2761,2571,2693,1001,269
2016-12-061,2781,2851,2441,2629,1001,262
2016-12-051,3051,3051,2421,2679,2001,267
2016-12-021,3481,3481,2941,3025,5001,302
2016-12-011,3271,3631,3151,32714,2001,327
2016-11-301,2701,3391,2691,31811,4001,318
2016-11-291,2761,2761,2521,2663,7001,266
2016-11-281,2671,2881,2281,2697,4001,269
2016-11-251,2891,2891,2591,2597,5001,259
2016-11-241,3211,3221,2851,2897,7001,289
2016-11-221,3081,3081,2801,2904,8001,290
2016-11-211,3201,3501,3041,3076,4001,307
2016-11-181,3601,3721,3151,32016,4001,320
2016-11-171,2671,3501,2661,33029,5001,330
2016-11-161,2811,3151,2251,26121,6001,261
2016-11-151,2641,2681,2381,25112,8001,251
2016-11-141,2501,2951,1751,26816,1001,268
2016-11-111,2021,2441,1691,23716,4001,237
2016-11-101,2261,2261,1661,17914,4001,179
2016-11-091,2461,2921,0901,16631,5001,166
2016-11-081,2721,3301,2401,24315,0001,243
2016-11-071,2631,3231,2561,2957,8001,295
2016-11-041,2821,3001,2531,26120,3001,261
2016-11-021,3121,3301,3111,3169,4001,316
2016-11-011,3211,3281,3111,3177,5001,317
2016-10-311,4011,4011,3131,32320,5001,323
2016-10-281,4471,4471,4001,4089,1001,408
2016-10-271,4801,4801,4061,4178,3001,417
2016-10-261,3731,4561,3721,42222,3001,422
2016-10-251,4501,4521,3551,37335,6001,373
2016-10-241,5171,5171,4451,45022,1001,450
2016-10-211,5151,5581,4701,49045,1001,490
2016-10-201,4901,4901,4451,45526,8001,455
2016-10-191,4701,6421,4301,475134,8001,475
2016-10-171,4601,5001,4301,47861,6001,478
2016-10-131,6201,6471,5331,56057,7001,560
2016-10-121,6671,7251,5801,620185,4001,620
2016-10-111,7371,8301,5821,656175,3001,656
2016-10-071,7601,7861,6511,750428,4001,750
2016-10-061,9202,0691,8661,880847,3001,880
2016-10-051,6691,6691,6691,6697,4001,669
2016-10-041,0601,3691,0601,369224,4001,369
2016-10-031,0691,0691,0571,0691,9001,069
2016-09-301,0621,0691,0601,0691,3001,069
2016-09-291,0611,0771,0571,0759001,075
2016-09-281,0621,0621,0531,0621,5001,062
2016-09-271,0501,0701,0501,0704,8001,070
2016-09-261,0561,0801,0561,0801,3001,080
2016-09-231,0851,0851,0561,0806001,080
2016-09-211,0791,0801,0721,0726001,072
2016-09-201,0371,0731,0371,0726001,072
2016-09-161,0681,0681,0451,0561,0001,056
2016-09-151,0491,0601,0401,0402,5001,040
2016-09-141,0551,0791,0551,0798001,079
2016-09-131,0851,0851,0701,0701,8001,070
2016-09-121,0701,0701,0401,0693,2001,069
2016-09-091,0531,0681,0501,0681,5001,068
2016-09-081,0621,0631,0511,0639001,063
2016-09-071,0501,0691,0501,0631,3001,063
2016-09-061,0531,0741,0531,0631,3001,063
2016-09-051,0851,0851,0781,0784001,078
2016-09-021,0761,0771,0301,0734,8001,073
2016-09-011,0811,0811,0551,0772,8001,077
2016-08-311,0791,0801,0521,0742,1001,074
2016-08-301,0501,0801,0501,0771,4001,077
2016-08-291,0801,0801,0451,0673,6001,067
2016-08-261,1001,1001,0671,0806,1001,080
2016-08-251,0731,0901,0461,0463,3001,046
2016-08-241,0901,0901,0621,0627001,062
2016-08-231,0271,0711,0271,0719001,071
2016-08-221,0601,0621,0421,0452,8001,045
2016-08-191,0631,0911,0381,0854,2001,085
2016-08-181,0941,0941,0631,0921,3001,092
2016-08-171,0741,1161,0211,0674,3001,067
2016-08-161,1181,1181,0701,0702,0001,070
2016-08-151,0741,0881,0741,0882001,088
2016-08-121,0731,0981,0731,0921,0001,092
2016-08-101,1201,1201,0681,0773,7001,077
2016-08-091,0901,1311,0901,1305,8001,130
2016-08-081,0841,1201,0801,0814,2001,081
2016-08-051,0881,0991,0701,0762,3001,076
2016-08-041,0701,1271,0601,0761,2001,076
2016-08-031,1301,1301,0701,0702,4001,070
2016-08-021,1201,1241,0911,1242,3001,124
2016-08-011,0991,1221,0911,1204,1001,120
2016-07-291,0951,0991,0461,09918,1001,099
2016-07-281,0941,1221,0921,0951,9001,095
2016-07-271,1291,1291,0891,0891,3001,089
2016-07-261,1151,1151,0711,0822,1001,082
2016-07-251,0691,1101,0691,0851,5001,085
2016-07-221,0531,0841,0531,0692,4001,069
2016-07-211,0981,1201,0571,0574,4001,057
2016-07-201,0701,1101,0691,1045,4001,104
2016-07-191,0701,0751,0511,0753,9001,075
2016-07-151,0761,0801,0471,0803,0001,080
2016-07-141,0431,0751,0431,0751,0001,075
2016-07-131,0771,0771,0401,0501,8001,050
2016-07-121,0851,0991,0251,0772,8001,077
2016-07-111,0611,0961,0451,0851,4001,085
2016-07-081,0211,0551,0211,0311,5001,031
2016-07-071,1001,1001,0351,0351,2001,035
2016-07-061,0791,0921,0521,0533,2001,053
2016-07-051,1401,1401,0621,0982,9001,098
2016-07-041,0321,1491,0321,1406,0001,140
2016-07-011,0541,0601,0391,0602,6001,060
2016-06-301,0251,0391,0211,0242,2001,024
2016-06-291,0431,0431,0001,0153,9001,015
2016-06-289841,0479849988,200998
2016-06-279111,02991198413,200984
2016-06-241,0271,05291592615,000926
2016-06-231,0171,0301,0001,02210,6001,022
2016-06-221,0731,0821,0281,04510,2001,045
2016-06-211,0131,1681,0011,11254,9001,112
2016-06-201,0521,0521,0001,0003,0001,000
2016-06-179981,0199959952,200995
2016-06-161,0501,05096497520,300975
2016-06-151,0551,0691,0521,0523,1001,052
2016-06-141,1021,1021,0551,0558,8001,055
2016-06-131,0911,1491,0811,0916,7001,091
2016-06-101,0931,1141,0691,1121,5001,112
2016-06-091,1191,1201,0891,0935,5001,093
2016-06-081,1141,1191,0861,1192,9001,119
2016-06-071,0811,1141,0811,1147,5001,114
2016-06-061,0811,0911,0621,0635,1001,063
2016-06-031,1051,1191,0841,1054,6001,105
2016-06-021,1451,1541,0811,1056,4001,105
2016-06-011,1511,1801,1251,14521,5001,145
2016-05-311,1141,1271,0991,1218,5001,121
2016-05-301,0911,1091,0911,0992,1001,099
2016-05-271,0901,1221,0801,0875,8001,087
2016-05-261,0981,1051,0741,0903,1001,090
2016-05-251,0631,1591,0631,11934,1001,119
2016-05-241,0811,0841,0631,0632,7001,063
2016-05-231,0761,0871,0521,0817,5001,081
2016-05-201,0351,0891,0291,0613,2001,061
2016-05-191,0261,0751,0261,0655,0001,065
2016-05-181,0421,0901,0131,02613,2001,026
2016-05-171,0301,0661,0301,0439,7001,043
2016-05-161,0761,0831,0321,0393,5001,039
2016-05-131,1201,1201,0511,0769,5001,076
2016-05-121,0891,1201,0771,0927,7001,092
2016-05-111,1401,1401,0601,10820,1001,108
2016-05-101,1951,1991,1701,1702,3001,170
2016-05-091,1791,2001,1271,1967,6001,196
2016-05-061,0691,1521,0591,1525,3001,152
2016-05-021,0251,0991,0251,09911,0001,099
2016-04-281,1851,1891,1021,11511,6001,115
2016-04-271,1601,1941,1501,1704,1001,170
2016-04-261,2181,2181,1311,1457,0001,145
2016-04-251,2091,2551,2061,2349,6001,234
2016-04-221,1901,2141,1841,2093,3001,209
2016-04-211,1991,2241,1751,2205,4001,220
2016-04-201,1521,1781,1521,1704,2001,170
2016-04-191,1501,1761,1401,1405,7001,140
2016-04-181,1611,1711,1131,1139,2001,113
2016-04-151,2411,2471,1801,1906,2001,190
2016-04-141,1911,2901,1771,21122,7001,211
2016-04-131,1731,1731,1511,1561,2001,156
2016-04-121,1631,1891,1201,1738,8001,173
2016-04-111,1001,1631,0851,1347,0001,134
2016-04-081,1101,1141,0931,1141,9001,114
2016-04-071,0961,1081,0621,1042,1001,104
2016-04-061,1101,1261,0571,1262,5001,126
2016-04-051,1511,1551,1051,1409,1001,140
2016-04-041,1541,1561,1501,1562,7001,156
2016-04-011,1861,1861,1211,1545,2001,154
2016-03-311,1901,1901,1631,1753,8001,175
2016-03-301,1601,1901,1601,1833,5001,183
2016-03-291,1771,1821,1561,1602,3001,160
2016-03-281,1731,1951,1501,1796,1001,179
2016-03-251,1311,1921,1301,1469,7001,146
2016-03-241,1681,1681,1191,1306,3001,130
2016-03-231,1311,1701,1311,1381,4001,138
2016-03-221,1351,1901,1191,1254,8001,125
2016-03-181,1501,1501,1341,1493,7001,149
2016-03-171,1901,1901,1461,1472,7001,147
2016-03-161,1651,1871,1571,1803,1001,180
2016-03-151,1901,1901,1441,1442,0001,144
2016-03-141,1691,1791,1501,1602,5001,160
2016-03-111,1051,1371,1011,1372,2001,137
2016-03-101,1091,1651,0721,1055,4001,105
2016-03-091,1231,1601,1101,1392,6001,139
2016-03-081,1981,2361,1201,1754,6001,175
2016-03-071,1971,1981,1591,1894,5001,189
2016-03-041,2001,2001,1351,1766,8001,176
2016-03-031,1691,2001,1421,20011,9001,200
2016-03-021,1201,1201,0661,1136,9001,113
2016-03-011,0571,0801,0411,0632,5001,063
2016-02-291,1011,1161,0621,0875,8001,087
2016-02-261,1221,1501,0801,1016,2001,101
2016-02-259991,1459991,11913,2001,119
2016-02-249991,0109989983,100998
2016-02-231,0391,0791,0011,00814,1001,008
2016-02-229991,0269991,0151,3001,015
2016-02-199911,0159919962,200996
2016-02-181,0031,0109721,0104,5001,010
2016-02-179829959629764,400976
2016-02-169601,01596098013,200980
2016-02-159831,0009689857,000985
2016-02-1296096292094710,700947
2016-02-101,0281,0549791,02014,2001,020
2016-02-091,0401,0651,0161,0217,5001,021
2016-02-081,0641,0821,0531,0534,4001,053
2016-02-051,1001,1291,0261,0675,8001,067
2016-02-041,1401,1451,1021,1023,1001,102
2016-02-031,1231,1601,1111,1243,0001,124
2016-02-021,1701,1981,1701,1751,7001,175
2016-02-011,2151,2391,1601,1705,8001,170
2016-01-291,1251,1561,0811,1556,0001,155
2016-01-281,0961,1331,0961,1252,7001,125
2016-01-271,0951,1291,0911,1004,5001,100
2016-01-261,0651,1241,0651,0785,3001,078
2016-01-251,0981,1501,0551,1257,8001,125
2016-01-229981,0989801,08825,4001,088
2016-01-211,0321,09898398310,300983
2016-01-201,0921,1201,0201,0288,2001,028
2016-01-191,1001,1301,0801,0911,8001,091
2016-01-181,0801,1141,0001,1007,4001,100
2016-01-151,2331,2971,1251,1447,7001,144
2016-01-141,2621,2621,1581,2338,3001,233
2016-01-131,2351,2791,2201,2326,9001,232
2016-01-121,3111,3111,2351,2354,3001,235
2016-01-081,3021,3371,3001,3158,0001,315
2016-01-071,3461,3671,3021,3523,1001,352
2016-01-061,4001,4201,3401,3467,2001,346
2016-01-051,3701,3871,3481,3832,7001,383
2016-01-041,3951,4051,3451,3784,4001,378

分割・併合履歴 ： [2013-09-26]1株→100株