1. HOME >
  2. 株価時系列 >
  3. 3089 >
  4. 2013年

3089 テクノアルファ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2291,2351,1761,22524,7001,225
2013-12-271,2001,2701,1871,22922,9001,229
2013-12-261,1401,1811,1401,16512,9001,165
2013-12-251,0951,1281,0881,12827,6001,128
2013-12-241,1001,1221,0941,09628,1001,096
2013-12-201,1401,1401,0901,10328,1001,103
2013-12-191,1501,1651,1321,14018,7001,140
2013-12-181,1901,1901,1671,17018,2001,170
2013-12-171,2101,2141,2001,2007,8001,200
2013-12-161,2401,2421,2101,21010,5001,210
2013-12-131,2571,2591,2391,24414,5001,244
2013-12-121,2651,2651,2601,2605,0001,260
2013-12-111,2861,2901,2641,26712,1001,267
2013-12-101,3001,3101,2861,28612,7001,286
2013-12-091,2671,3001,2671,29713,2001,297
2013-12-061,2701,2701,2531,2628,8001,262
2013-12-051,2811,2811,2511,25614,6001,256
2013-12-041,2951,2991,2621,27023,6001,270
2013-12-031,3391,3391,3001,30618,1001,306
2013-12-021,3451,3551,3121,33027,3001,330
2013-11-291,3801,3881,3311,34036,9001,340
2013-11-281,4211,4351,3901,39332,8001,393
2013-11-271,4551,4801,4111,411108,9001,411
2013-11-261,5681,5991,5611,59981,9001,599
2013-11-251,5581,5681,5501,56876,0001,568
2013-11-221,5481,5561,5461,55521,9001,555
2013-11-211,5531,5561,5411,55318,8001,553
2013-11-201,5461,5591,5411,55819,1001,558
2013-11-191,5571,5571,5461,5519,8001,551
2013-11-181,5551,5571,5351,55018,2001,550
2013-11-151,5201,5351,5201,53411,5001,534
2013-11-141,5001,5251,5001,5209,5001,520
2013-11-131,5011,5051,4971,50013,2001,500
2013-11-121,5331,5451,5061,50613,3001,506
2013-11-111,5591,5641,5301,53317,7001,533
2013-11-081,5751,5751,5531,55316,9001,553
2013-11-071,5481,5801,5471,57620,5001,576
2013-11-061,5271,5421,5251,53620,1001,536
2013-11-051,4901,5201,4841,52024,0001,520
2013-11-011,4681,4801,4651,4738,1001,473
2013-10-311,4751,4751,4651,4688,0001,468
2013-10-301,4681,4941,4641,47111,6001,471
2013-10-291,4471,4591,4351,45815,6001,458
2013-10-281,4501,4581,4491,45215,3001,452
2013-10-251,4401,4421,4301,4425,3001,442
2013-10-241,4221,4391,4221,4353,8001,435
2013-10-231,4381,4391,4201,4289,2001,428
2013-10-221,4431,4481,4371,43814,9001,438
2013-10-211,4101,4441,4101,44223,3001,442
2013-10-181,4011,4051,4011,4043,8001,404
2013-10-171,4001,4051,3991,4025,5001,402
2013-10-161,4011,4051,3971,3994,9001,399
2013-10-151,4081,4141,4021,4024,0001,402
2013-10-111,4091,4151,3871,3936,4001,393
2013-10-101,3641,3871,3641,3795,0001,379
2013-10-091,3601,4351,3501,35733,9001,357
2013-10-081,3621,3621,3551,3604,5001,360
2013-10-071,3691,3741,3571,3624,6001,362
2013-10-041,3951,3961,3501,35513,6001,355
2013-10-031,3901,4021,3851,3989,2001,398
2013-10-021,4151,4191,4001,4008,5001,400
2013-10-011,4251,4251,3601,41523,7001,415
2013-09-301,3851,4191,3691,40011,2001,400
2013-09-271,3481,3841,3481,38314,3001,383
2013-09-261,3291,3461,3131,33114,2001,331
2013-09-251,2971,3251,2931,32010,4001,320
2013-09-241,2881,2881,2831,2883,2001,288
2013-09-201,2791,2851,2791,2831,9001,283
2013-09-191,2851,2891,2771,2774,5001,277
2013-09-181,2831,2901,2821,2824,1001,282
2013-09-171,2911,2931,2801,2937,7001,293
2013-09-131,2791,3001,2791,29111,4001,291
2013-09-121,2801,2801,2771,2801,7001,280
2013-09-111,2731,2801,2731,2805,0001,280
2013-09-101,2631,2741,2631,2661,9001,266
2013-09-091,2881,2881,2551,2622,5001,262
2013-09-061,2501,2501,2411,2431,2001,243
2013-09-051,2421,2501,2421,2451,1001,245
2013-09-041,2321,2351,2301,2352,1001,235
2013-09-031,2341,2351,2171,2325,8001,232
2013-09-021,2351,2681,2201,22011,0001,220
2013-08-301,2251,2261,2241,2241,7001,224
2013-08-291,2241,2261,2231,2251,3001,225
2013-08-281,2201,2271,2201,2241,8001,224
2013-08-271,2261,2291,2251,2251,5001,225
2013-08-261,2261,2261,2201,2202,2001,220
2013-08-231,2241,2251,2201,2251,0001,225
2013-08-221,2191,2251,2071,2253,8001,225
2013-08-211,2301,2311,2201,2212,0001,221
2013-08-201,2331,2331,2301,2312,1001,231
2013-08-191,2331,2331,2321,2338001,233
2013-08-161,2251,2311,2161,2301,5001,230
2013-08-151,2261,2311,2251,2311,1001,231
2013-08-141,2271,2271,2181,2267001,226
2013-08-131,2211,2251,2151,2251,3001,225
2013-08-121,2241,2251,2211,2211,0001,221
2013-08-091,2251,2251,2231,2251,3001,225
2013-08-081,2281,2281,2251,2261,0001,226
2013-08-071,2331,2331,2281,2288001,228
2013-08-061,2331,2331,2311,2331,3001,233
2013-08-051,2261,2341,2261,2331,9001,233
2013-08-021,2251,2251,2181,2191,7001,219
2013-08-011,2251,2251,2201,2251,0001,225
2013-07-311,2251,2261,2201,2201,8001,220
2013-07-301,2221,2251,2221,2252,6001,225
2013-07-291,2351,2371,2201,2253,2001,225
2013-07-261,2391,2391,2241,2351,1001,235
2013-07-251,2301,2301,2221,2301,8001,230
2013-07-241,2261,2291,2261,2292,1001,229
2013-07-231,2351,2351,2311,2314,5001,231
2013-07-221,2481,2481,2261,2304,3001,230
2013-07-191,2271,2301,2251,2262,1001,226
2013-07-181,2401,2401,2261,2273,4001,227
2013-07-171,2291,2311,2251,2312,1001,231
2013-07-161,2491,2491,2291,2293,7001,229
2013-07-121,2301,2301,2281,2291,5001,229
2013-07-111,2321,2321,2231,2302,1001,230
2013-07-101,2301,2331,2271,2332,4001,233
2013-07-091,2251,2291,2141,2272,4001,227
2013-07-081,2301,2301,2141,2252,3001,225
2013-07-051,2171,2191,2061,2131,6001,213
2013-07-041,2151,2151,2041,2113,8001,211
2013-07-031,2101,2201,2081,2173,5001,217
2013-07-021,2011,2241,1981,2207,6001,220
2013-07-011,2091,2341,2091,2309,6001,230
2013-06-281,1701,1791,1631,1791,8001,179
2013-06-271,1561,1711,1511,1621,2001,162
2013-06-261,1881,1901,1601,1702,8001,170
2013-06-251,1701,1701,1621,1691,7001,169
2013-06-241,1591,1751,1591,1602,1001,160
2013-06-211,1351,1591,1351,1581,1001,158
2013-06-201,1301,1601,1301,1411,8001,141
2013-06-191,1601,1601,1111,1601,7001,160
2013-06-181,1481,1501,1481,1505001,150
2013-06-171,1501,1501,1241,1452,1001,145
2013-06-141,1491,1491,1031,1207001,120
2013-06-131,1201,1201,0991,0991,4001,099
2013-06-121,1021,1101,1001,1006001,100
2013-06-111,1321,1321,1041,1051,1001,105
2013-06-101,0851,1341,0851,1021,5001,102
2013-06-071,1001,1021,0301,0786,9001,078
2013-06-061,1621,1671,1251,1602,7001,160
2013-06-051,1561,1961,1561,1628001,162
2013-06-041,1501,1771,1451,1774,6001,177
2013-06-031,1741,1801,1401,1653,7001,165
2013-05-311,1211,1851,1211,1653,7001,165
2013-05-301,1851,1851,1221,1303,9001,130
2013-05-291,1501,1701,1501,1682,7001,168
2013-05-281,1051,1421,0611,13911,1001,139
2013-05-271,2101,2101,1801,1854,1001,185
2013-05-241,2011,2201,1951,2006,8001,200
2013-05-231,2331,2331,2051,2055,5001,205
2013-05-221,2321,2321,2221,2311,4001,231
2013-05-211,2261,2321,2201,2213,9001,221
2013-05-201,2191,2481,2191,2204,8001,220
2013-05-171,2151,2201,1791,2206,6001,220
2013-05-161,2471,2471,2181,2215,7001,221
2013-05-151,2581,2581,2451,2465,7001,246
2013-05-141,2501,2591,2501,2582,3001,258
2013-05-131,2501,2501,2301,2365,7001,236
2013-05-101,2461,2501,2391,2493,5001,249
2013-05-091,2501,2511,2451,2503,2001,250
2013-05-081,2421,2501,2401,2504,1001,250
2013-05-071,2501,2881,2301,2396,0001,239
2013-05-021,2151,2301,2011,2122,3001,212
2013-05-011,2151,2301,2101,2122,3001,212
2013-04-301,2231,2251,2031,2102,4001,210
2013-04-261,2401,2401,2101,2224,6001,222
2013-04-251,2151,2301,2151,2305,2001,230
2013-04-241,1791,2151,1791,2004,7001,200
2013-04-231,1701,1951,1701,1713,9001,171
2013-04-221,1621,1671,1611,1614,6001,161
2013-04-191,1471,1621,1401,1622,0001,162
2013-04-181,1451,1471,1301,1474,1001,147
2013-04-171,1441,1461,1401,1452,2001,145
2013-04-161,1251,1441,1231,1441,8001,144
2013-04-151,1381,1431,1211,1255,0001,125
2013-04-121,1451,1451,1321,1323,6001,132
2013-04-111,1491,1491,1371,1452,3001,145
2013-04-101,1601,1601,1311,1503,9001,150
2013-04-091,1411,1601,1351,1605,9001,160
2013-04-081,1501,1651,1471,1473,2001,147
2013-04-051,1241,1501,1181,1509,8001,150
2013-04-041,1001,1201,0991,1192,4001,119
2013-04-031,0981,1111,0801,1095,4001,109
2013-04-021,0611,1101,0201,07111,2001,071
2013-04-011,1051,1401,1001,11318,4001,113
2013-03-291,2701,2751,2221,2677,1001,267
2013-03-281,2821,2901,2501,27010,0001,270
2013-03-271,2501,2861,2251,2805,1001,280
2013-03-261,2101,2201,2001,2205,3001,220
2013-03-251,2001,2091,1901,2073,4001,207
2013-03-221,1951,2001,1851,1859,3001,185
2013-03-211,1601,1981,1551,19510,2001,195
2013-03-191,1501,1551,1401,1495,2001,149
2013-03-181,1101,1341,1081,1327,6001,132
2013-03-151,1151,1181,0861,0866,9001,086
2013-03-141,1101,1181,1091,1114,0001,111
2013-03-131,1181,1201,1011,1102,7001,110
2013-03-121,1301,1401,0881,1165,9001,116
2013-03-111,0981,1501,0901,11014,7001,110
2013-03-081,0901,0981,0801,0906,0001,090
2013-03-071,0941,0941,0751,0909,2001,090
2013-03-061,0751,0801,0621,0667,8001,066
2013-03-051,0551,0601,0451,05711,9001,057
2013-03-041,0581,0581,0351,05517,4001,055
2013-03-011,0061,0119979998,700999
2013-02-281,0281,0281,0011,0047,7001,004
2013-02-271,0311,0331,0101,0287,4001,028
2013-02-261,0031,0319991,0317,4001,031
2013-02-251,0021,0121,0011,0026,4001,002
2013-02-221,0061,0181,0021,0103,7001,010
2013-02-211,0061,0121,0021,0022,1001,002
2013-02-201,0001,0049921,0045,4001,004
2013-02-191,0051,0159909935,800993
2013-02-189911,0109901,0013,2001,001
2013-02-159921,0009819877,000987
2013-02-141,0001,0059959995,900999
2013-02-131,0401,0409981,0128,3001,012
2013-02-121,0401,0401,0301,0359,6001,035
2013-02-081,0351,0381,0251,0304,8001,030
2013-02-071,0351,0421,0291,0356,1001,035
2013-02-061,0401,0451,0251,0309,8001,030
2013-02-051,0401,0471,0311,0346,5001,034
2013-02-041,0441,0561,0301,05017,6001,050
2013-02-011,0001,0159971,01335,0001,013
2013-01-319809809669702,100970
2013-01-309809859619803,000980
2013-01-299839869799795,100979
2013-01-289849849709713,000971
2013-01-259519789509694,400969
2013-01-249609709559603,100960
2013-01-239789799519555,800955
2013-01-229909909759784,000978
2013-01-219849859809855,600985
2013-01-1895098094798015,300980
2013-01-179389389349372,500937
2013-01-169409419389412,400941
2013-01-159329399329386,800938
2013-01-119299339279313,200931
2013-01-109299329259312,600931
2013-01-099339339209296,200929
2013-01-089379389339333,300933
2013-01-079349379349373,400937
2013-01-049369419329326,100932

分割・併合履歴 ： [2010-11-26]1株→200株