3089 テクノアルファ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 314,000 | 314,000 | 296,000 | 300,000 | 66 | 1,500 |
| 2007-12-27 | 324,000 | 330,000 | 310,000 | 312,000 | 134 | 1,560 |
| 2007-12-26 | 315,000 | 337,000 | 310,000 | 320,000 | 398 | 1,600 |
| 2007-12-25 | 311,000 | 328,000 | 301,000 | 325,000 | 644 | 1,625 |
| 2007-12-21 | 301,000 | 317,000 | 288,000 | 317,000 | 410 | 1,585 |
| 2007-12-20 | 310,000 | 310,000 | 269,000 | 277,000 | 181 | 1,385 |
| 2007-12-19 | 309,000 | 316,000 | 287,000 | 293,000 | 187 | 1,465 |
| 2007-12-18 | 305,000 | 325,000 | 304,000 | 318,000 | 179 | 1,590 |
| 2007-12-17 | 313,000 | 332,000 | 310,000 | 320,000 | 238 | 1,600 |
| 2007-12-14 | 364,000 | 371,000 | 346,000 | 348,000 | 155 | 1,740 |
| 2007-12-13 | 383,000 | 384,000 | 363,000 | 364,000 | 166 | 1,820 |
| 2007-12-12 | 355,000 | 383,000 | 352,000 | 383,000 | 451 | 1,915 |
| 2007-12-11 | 370,000 | 375,000 | 351,000 | 355,000 | 120 | 1,775 |
| 2007-12-10 | 379,000 | 384,000 | 369,000 | 369,000 | 151 | 1,845 |
| 2007-12-07 | 389,000 | 394,000 | 375,000 | 378,000 | 241 | 1,890 |
| 2007-12-06 | 411,000 | 413,000 | 383,000 | 393,000 | 548 | 1,965 |
| 2007-12-05 | 379,000 | 416,000 | 373,000 | 406,000 | 803 | 2,030 |
| 2007-12-04 | 410,000 | 410,000 | 378,000 | 380,000 | 617 | 1,900 |
| 2007-12-03 | 374,000 | 407,000 | 370,000 | 403,000 | 1,107 | 2,015 |
| 2007-11-30 | 381,000 | 385,000 | 365,000 | 370,000 | 315 | 1,850 |
| 2007-11-29 | 398,000 | 406,000 | 379,000 | 379,000 | 649 | 1,895 |
| 2007-11-28 | 403,000 | 411,000 | 378,000 | 378,000 | 831 | 1,890 |
| 2007-11-27 | 370,000 | 422,000 | 362,000 | 396,000 | 2,917 | 1,980 |
| 2007-11-26 | 359,000 | 398,000 | 349,000 | 390,000 | 1,363 | 1,950 |
| 2007-11-22 | 362,000 | 375,000 | 344,000 | 349,000 | 485 | 1,745 |
| 2007-11-21 | 399,000 | 413,000 | 371,000 | 372,000 | 543 | 1,860 |
| 2007-11-20 | 382,000 | 412,000 | 379,000 | 409,000 | 515 | 2,045 |
| 2007-11-19 | 422,000 | 433,000 | 395,000 | 395,000 | 734 | 1,975 |
| 2007-11-16 | 404,000 | 430,000 | 396,000 | 422,000 | 691 | 2,110 |
| 2007-11-15 | 448,000 | 452,000 | 415,000 | 418,000 | 1,597 | 2,090 |
| 2007-11-14 | 428,000 | 463,000 | 417,000 | 463,000 | 2,651 | 2,315 |
| 2007-11-13 | 393,000 | 427,000 | 385,000 | 413,000 | 1,066 | 2,065 |
| 2007-11-12 | 379,000 | 404,000 | 365,000 | 390,000 | 640 | 1,950 |
| 2007-11-09 | 442,000 | 447,000 | 407,000 | 408,000 | 650 | 2,040 |
| 2007-11-08 | 416,000 | 460,000 | 384,000 | 457,000 | 1,812 | 2,285 |
| 2007-11-07 | 488,000 | 493,000 | 428,000 | 431,000 | 1,441 | 2,155 |
| 2007-11-06 | 530,000 | 552,000 | 458,000 | 478,000 | 4,084 | 2,390 |
| 2007-11-05 | 515,000 | 540,000 | 494,000 | 540,000 | 4,582 | 2,700 |
| 2007-11-02 | 426,000 | 496,000 | 424,000 | 490,000 | 3,418 | 2,450 |
| 2007-11-01 | 500,000 | 501,000 | 435,000 | 446,000 | 832 | 2,230 |
| 2007-10-31 | 531,000 | 542,000 | 465,000 | 476,000 | 3,034 | 2,380 |
| 2007-10-30 | 531,000 | 531,000 | 531,000 | 531,000 | 50 | 2,655 |
| 2007-10-29 | 468,000 | 481,000 | 465,000 | 481,000 | 446 | 2,405 |
| 2007-10-26 | 375,000 | 431,000 | 356,000 | 431,000 | 3,551 | 2,155 |
| 2007-10-25 | 421,000 | 428,000 | 381,000 | 381,000 | 1,260 | 1,905 |
| 2007-10-24 | 500,000 | 503,000 | 430,000 | 431,000 | 1,556 | 2,155 |
| 2007-10-23 | 558,000 | 578,000 | 474,000 | 480,000 | 1,982 | 2,400 |
| 2007-10-22 | 485,000 | 569,000 | 485,000 | 538,000 | 2,911 | 2,690 |
| 2007-10-19 | 640,000 | 650,000 | 540,000 | 540,000 | 5,847 | 2,700 |
| 2007-10-18 | 570,000 | 620,000 | 445,000 | 581,000 | 12,640 | 2,905 |
| 2007-10-17 | 520,000 | 520,000 | 520,000 | 520,000 | 80 | 2,600 |
| 2007-10-16 | 445,000 | 470,000 | 435,000 | 470,000 | 4,232 | 2,350 |
| 2007-10-15 | 400,000 | 420,000 | 395,000 | 420,000 | 3,879 | 2,100 |
| 2007-10-12 | 346,000 | 370,000 | 340,000 | 370,000 | 8,501 | 1,850 |
| 2007-10-11 | 320,000 | 320,000 | 316,000 | 320,000 | 935 | 1,600 |
| 2007-10-10 | 240,000 | 280,000 | 235,000 | 280,000 | 8,483 | 1,400 |
分割・併合履歴 ： [2010-11-26]1株→200株
