3089 テクノアルファ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	710	711	710	711	400	711
2011-12-29	705	712	701	707	1,700	707
2011-12-28	709	709	709	709	100	709
2011-12-27	720	720	701	701	1,000	701
2011-12-26	715	725	715	720	4,000	720
2011-12-22	730	735	715	715	3,400	715
2011-12-21	735	735	730	730	2,600	730
2011-12-20	726	726	726	726	300	726
2011-12-19	737	737	737	737	200	737
2011-12-16	730	737	730	737	500	737
2011-12-15	752	752	737	737	1,300	737
2011-12-14	745	747	740	745	3,000	745
2011-12-13	730	750	730	743	3,900	743
2011-12-12	708	730	708	730	7,800	730
2011-12-09	710	720	707	707	2,900	707
2011-12-08	710	718	710	718	2,800	718
2011-12-07	702	715	702	703	1,000	703
2011-12-06	708	715	708	715	200	715
2011-12-05	705	711	705	711	1,900	711
2011-12-02	707	715	705	705	500	705
2011-12-01	681	700	680	700	1,800	700
2011-11-30	700	700	685	685	2,000	685
2011-11-29	685	710	685	693	1,700	693
2011-11-28	697	697	677	686	2,700	686
2011-11-25	714	724	703	708	5,900	708
2011-11-24	700	729	700	729	2,100	729
2011-11-22	719	729	692	725	2,400	725
2011-11-21	743	754	734	747	3,000	747
2011-11-18	769	769	728	728	3,400	728
2011-11-17	778	780	778	780	3,600	780
2011-11-16	782	788	778	780	6,400	780
2011-11-15	775	782	770	782	6,800	782
2011-11-14	768	778	753	778	5,800	778
2011-11-11	760	760	752	753	4,100	753
2011-11-10	758	766	750	760	6,400	760
2011-11-09	758	767	728	767	11,600	767
2011-11-08	761	768	758	758	4,700	758
2011-11-07	765	765	760	761	4,200	761
2011-11-04	770	770	765	765	4,100	765
2011-11-02	773	773	760	760	5,700	760
2011-11-01	777	777	761	774	6,600	774
2011-10-31	765	777	765	777	4,400	777
2011-10-28	755	765	754	760	4,300	760
2011-10-27	758	760	752	755	5,200	755
2011-10-26	748	750	742	750	1,600	750
2011-10-25	763	763	750	750	3,100	750
2011-10-24	759	764	735	754	3,900	754
2011-10-21	757	776	750	750	11,600	750
2011-10-20	742	755	742	750	4,200	750
2011-10-19	731	747	731	744	5,900	744
2011-10-18	725	730	723	730	3,100	730
2011-10-17	726	726	717	725	1,300	725
2011-10-14	721	730	711	711	2,400	711
2011-10-13	710	730	710	721	1,500	721
2011-10-12	713	713	704	710	1,200	710
2011-10-11	712	714	712	714	800	714
2011-10-07	712	715	710	714	800	714
2011-10-06	727	727	706	712	500	712
2011-10-05	718	718	702	713	2,600	713
2011-10-04	716	721	716	717	1,400	717
2011-10-03	716	750	715	745	3,300	745
2011-09-30	751	752	740	740	2,100	740
2011-09-29	747	753	747	753	1,100	753
2011-09-28	719	750	719	750	800	750
2011-09-27	749	749	731	731	700	731
2011-09-26	773	773	716	720	5,900	720
2011-09-22	770	775	752	769	6,400	769
2011-09-21	755	775	755	770	7,700	770
2011-09-20	755	756	750	755	5,300	755
2011-09-16	750	750	750	750	100	750
2011-09-15	744	749	735	745	2,300	745
2011-09-14	743	743	730	731	3,300	731
2011-09-13	741	748	740	748	1,000	748
2011-09-12	762	762	745	752	7,800	752
2011-09-09	772	785	750	765	9,300	765
2011-09-08	754	772	754	772	11,500	772
2011-09-07	708	760	708	738	13,800	738
2011-09-06	710	717	702	708	7,400	708
2011-09-05	706	710	700	710	8,000	710
2011-09-02	686	708	686	702	7,300	702
2011-09-01	690	692	681	692	1,200	692
2011-08-31	693	693	688	688	2,500	688
2011-08-30	692	692	692	692	300	692
2011-08-29	703	703	688	690	500	690
2011-08-26	695	695	685	694	1,100	694
2011-08-25	688	688	680	680	500	680
2011-08-24	687	697	687	688	700	688
2011-08-23	689	689	669	687	1,400	687
2011-08-22	681	681	680	680	1,100	680
2011-08-19	685	694	680	694	5,200	694
2011-08-18	691	699	691	699	600	699
2011-08-17	703	703	688	700	1,400	700
2011-08-16	690	710	690	699	2,000	699
2011-08-15	695	697	682	683	1,400	683
2011-08-12	673	680	665	677	3,600	677
2011-08-11	650	665	650	665	1,500	665
2011-08-10	667	697	662	662	6,600	662
2011-08-09	636	660	623	658	10,600	658
2011-08-08	712	724	681	681	9,200	681
2011-08-05	705	748	700	725	6,700	725
2011-08-04	762	762	752	752	2,300	752
2011-08-03	764	764	731	753	14,600	753
2011-08-02	766	776	766	768	1,200	768
2011-08-01	780	789	780	780	1,800	780
2011-07-29	772	785	770	775	6,800	775
2011-07-28	795	800	782	782	8,300	782
2011-07-27	810	813	802	803	3,900	803
2011-07-26	820	820	812	813	6,200	813
2011-07-25	815	819	814	814	600	814
2011-07-22	826	827	812	820	4,200	820
2011-07-21	816	824	810	824	6,200	824
2011-07-20	819	824	816	816	1,700	816
2011-07-19	820	820	814	815	1,300	815
2011-07-15	819	824	819	824	7,200	824
2011-07-14	825	832	818	828	2,100	828
2011-07-13	811	835	810	825	4,400	825
2011-07-12	815	821	812	820	6,600	820
2011-07-11	831	831	823	825	5,300	825
2011-07-08	840	846	821	834	3,800	834
2011-07-07	819	845	819	834	13,200	834
2011-07-06	844	848	839	848	7,200	848
2011-07-05	850	875	840	843	47,100	843
2011-07-04	824	825	810	812	13,700	812
2011-07-01	876	876	833	834	54,500	834
2011-06-30	790	790	785	786	2,600	786
2011-06-29	772	785	772	782	2,300	782
2011-06-28	776	780	776	780	200	780
2011-06-27	785	785	770	771	3,100	771
2011-06-24	779	781	769	781	1,200	781
2011-06-23	780	781	780	781	300	781
2011-06-22	780	784	780	780	7,600	780
2011-06-21	765	765	764	765	700	765
2011-06-20	781	781	735	750	16,300	750
2011-06-17	790	795	780	788	1,500	788
2011-06-16	792	815	758	800	7,400	800
2011-06-15	850	853	800	815	17,000	815
2011-06-14	750	853	750	853	23,000	853
2011-06-13	750	760	741	750	7,000	750
2011-06-10	760	760	752	753	5,000	753
2011-06-09	769	774	757	762	5,600	762
2011-06-08	787	789	765	778	7,300	778
2011-06-07	781	790	773	789	5,200	789
2011-06-06	800	800	780	781	4,000	781
2011-06-03	801	804	796	804	1,800	804
2011-06-02	808	810	782	805	8,300	805
2011-06-01	820	830	815	823	4,300	823
2011-05-31	825	830	825	830	1,300	830
2011-05-30	854	855	820	830	3,800	830
2011-05-27	845	850	830	850	4,400	850
2011-05-26	855	855	826	844	1,800	844
2011-05-25	825	835	814	835	3,600	835
2011-05-24	816	840	816	825	3,900	825
2011-05-23	851	855	835	835	4,400	835
2011-05-20	869	875	853	870	5,500	870
2011-05-19	888	888	846	846	11,100	846
2011-05-18	830	860	828	860	8,700	860
2011-05-17	805	848	805	834	7,300	834
2011-05-16	810	820	785	820	5,800	820
2011-05-13	850	850	798	815	22,800	815
2011-05-12	894	894	843	843	17,700	843
2011-05-11	890	940	860	868	65,800	868
2011-05-10	975	1,017	912	915	149,500	915
2011-05-09	880	900	830	900	54,400	900
2011-05-06	731	755	720	750	5,200	750
2011-05-02	735	745	735	736	4,400	736
2011-04-28	747	747	717	740	3,600	740
2011-04-27	749	749	724	740	4,300	740
2011-04-26	783	783	725	740	24,600	740
2011-04-25	749	790	749	775	16,400	775
2011-04-22	727	760	720	745	10,000	745
2011-04-21	720	725	710	725	4,700	725
2011-04-20	706	707	689	705	5,100	705
2011-04-19	735	735	699	705	11,600	705
2011-04-18	696	725	690	711	14,600	711
2011-04-15	682	691	678	691	4,500	691
2011-04-14	680	685	670	675	2,000	675
2011-04-13	679	679	657	672	3,700	672
2011-04-12	673	680	670	679	1,200	679
2011-04-11	680	687	671	684	2,700	684
2011-04-08	645	663	625	650	3,600	650
2011-04-07	659	660	659	660	700	660
2011-04-06	642	669	631	664	5,000	664
2011-04-05	680	680	641	647	6,200	647
2011-04-04	699	699	667	681	8,300	681
2011-04-01	732	732	688	692	31,000	692
2011-03-31	760	768	742	762	6,200	762
2011-03-30	739	749	735	748	6,100	748
2011-03-29	715	735	710	735	2,900	735
2011-03-28	760	760	714	738	11,200	738
2011-03-25	760	768	708	738	13,600	738
2011-03-24	751	760	741	747	5,300	747
2011-03-23	790	800	751	763	21,200	763
2011-03-22	790	790	735	766	18,400	766
2011-03-18	622	720	622	719	26,200	719
2011-03-17	573	621	558	621	34,500	621
2011-03-16	582	650	558	607	49,500	607
2011-03-15	597	607	592	592	61,400	592
2011-03-14	742	768	742	742	48,300	742
2011-03-11	881	910	871	892	12,100	892
2011-03-10	934	943	912	912	9,000	912
2011-03-09	942	957	940	940	7,300	940
2011-03-08	935	945	934	940	4,000	940
2011-03-07	967	975	937	956	5,400	956
2011-03-04	937	959	929	958	9,300	958
2011-03-03	927	930	926	927	2,500	927
2011-03-02	930	944	925	927	8,500	927
2011-03-01	965	965	941	958	7,300	958
2011-02-28	950	965	930	965	6,200	965
2011-02-25	911	939	911	938	10,300	938
2011-02-24	952	952	912	912	15,900	912
2011-02-23	954	990	942	956	21,300	956
2011-02-22	1,003	1,006	980	980	15,300	980
2011-02-21	999	1,005	995	1,001	14,900	1,001
2011-02-18	1,009	1,022	989	1,015	24,000	1,015
2011-02-17	1,037	1,037	1,001	1,006	24,100	1,006
2011-02-16	1,060	1,060	1,020	1,022	21,500	1,022
2011-02-15	1,022	1,069	1,022	1,048	27,300	1,048
2011-02-14	1,045	1,045	1,008	1,022	18,500	1,022
2011-02-10	1,035	1,035	1,013	1,020	21,700	1,020
2011-02-09	1,075	1,075	1,036	1,044	19,700	1,044
2011-02-08	1,133	1,140	1,030	1,071	81,500	1,071
2011-02-07	1,031	1,110	1,031	1,110	88,300	1,110
2011-02-04	992	1,040	970	1,022	57,900	1,022
2011-02-03	1,028	1,039	1,000	1,006	24,000	1,006
2011-02-02	1,050	1,058	1,022	1,044	30,600	1,044
2011-02-01	1,045	1,053	1,005	1,027	40,300	1,027
2011-01-31	1,050	1,072	1,010	1,015	68,800	1,015
2011-01-28	1,080	1,231	1,038	1,075	236,200	1,075
2011-01-27	1,160	1,210	1,011	1,070	320,500	1,070
2011-01-26	1,018	1,309	985	1,220	611,400	1,220
2011-01-25	893	1,019	886	1,019	175,300	1,019
2011-01-24	850	887	850	869	24,200	869
2011-01-21	865	879	850	861	21,700	861
2011-01-20	906	906	880	880	18,700	880
2011-01-19	915	925	896	906	38,700	906
2011-01-18	950	965	867	892	111,900	892
2011-01-17	1,023	1,023	941	977	99,700	977
2011-01-14	1,069	1,103	981	998	212,100	998
2011-01-13	981	1,111	966	1,070	328,000	1,070
2011-01-12	940	961	880	961	178,800	961
2011-01-11	750	842	750	811	41,100	811
2011-01-07	725	732	724	728	11,500	728
2011-01-06	717	725	710	722	16,300	722
2011-01-05	728	729	708	711	10,900	711
2011-01-04	720	735	711	727	14,200	727

分割・併合履歴： [2010-11-26]1株→200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