3089 テクノアルファ(株) 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
2016-12-30	1,037	1,037	1,027	1,028	2,400	1,028
2016-12-29	1,030	1,034	1,027	1,028	3,800	1,028
2016-12-28	1,021	1,030	1,020	1,029	3,700	1,029
2016-12-27	1,035	1,035	1,020	1,021	15,900	1,021
2016-12-26	1,045	1,047	1,030	1,036	7,000	1,036
2016-12-22	1,061	1,070	1,055	1,055	9,500	1,055
2016-12-21	1,060	1,063	1,060	1,062	4,400	1,062
2016-12-20	1,067	1,069	1,061	1,063	4,700	1,063
2016-12-19	1,068	1,068	1,062	1,063	4,400	1,063
2016-12-16	1,072	1,072	1,068	1,070	4,800	1,070
2016-12-15	1,072	1,074	1,071	1,073	3,700	1,073
2016-12-14	1,074	1,080	1,070	1,072	5,400	1,072
2016-12-13	1,070	1,077	1,069	1,074	3,500	1,074
2016-12-12	1,072	1,079	1,066	1,070	5,500	1,070
2016-12-09	1,078	1,082	1,076	1,080	4,900	1,080
2016-12-08	1,079	1,085	1,078	1,078	6,100	1,078
2016-12-07	1,082	1,082	1,074	1,079	3,500	1,079
2016-12-06	1,085	1,085	1,075	1,082	6,700	1,082
2016-12-05	1,081	1,086	1,076	1,085	9,000	1,085
2016-12-02	1,090	1,100	1,075	1,081	21,200	1,081
2016-12-01	1,075	1,079	1,065	1,066	9,000	1,066
2016-11-30	1,064	1,073	1,062	1,073	7,900	1,073
2016-11-29	1,063	1,074	1,060	1,065	9,100	1,065
2016-11-28	1,064	1,074	1,060	1,063	51,800	1,063
2016-11-25	1,111	1,127	1,100	1,100	90,300	1,100
2016-11-24	1,126	1,129	1,126	1,127	32,100	1,127
2016-11-22	1,126	1,130	1,125	1,127	8,300	1,127
2016-11-21	1,132	1,137	1,120	1,129	15,900	1,129
2016-11-18	1,136	1,137	1,120	1,134	10,500	1,134
2016-11-17	1,135	1,136	1,130	1,132	4,400	1,132
2016-11-16	1,126	1,140	1,120	1,134	8,300	1,134
2016-11-15	1,129	1,130	1,126	1,130	3,300	1,130
2016-11-14	1,126	1,132	1,125	1,128	5,700	1,128
2016-11-11	1,123	1,128	1,122	1,125	3,300	1,125
2016-11-10	1,119	1,129	1,119	1,125	3,600	1,125
2016-11-09	1,127	1,128	1,091	1,103	12,400	1,103
2016-11-08	1,137	1,137	1,127	1,127	4,000	1,127
2016-11-07	1,132	1,139	1,128	1,129	5,000	1,129
2016-11-04	1,137	1,137	1,134	1,135	5,400	1,135
2016-11-02	1,141	1,142	1,137	1,138	5,200	1,138
2016-11-01	1,140	1,147	1,139	1,142	3,900	1,142
2016-10-31	1,136	1,139	1,136	1,139	4,300	1,139
2016-10-28	1,138	1,138	1,134	1,136	5,200	1,136
2016-10-27	1,124	1,137	1,124	1,134	8,100	1,134
2016-10-26	1,119	1,121	1,117	1,120	5,000	1,120
2016-10-25	1,111	1,114	1,108	1,114	6,400	1,114
2016-10-24	1,095	1,109	1,094	1,108	2,700	1,108
2016-10-21	1,096	1,110	1,090	1,096	12,400	1,096
2016-10-20	1,097	1,097	1,092	1,092	5,000	1,092
2016-10-19	1,096	1,104	1,096	1,096	2,700	1,096
2016-10-17	1,098	1,099	1,095	1,095	2,000	1,095
2016-10-13	1,090	1,094	1,090	1,094	3,400	1,094
2016-10-12	1,088	1,090	1,087	1,090	2,300	1,090
2016-10-11	1,090	1,092	1,086	1,086	4,400	1,086
2016-10-07	1,093	1,096	1,090	1,090	2,200	1,090
2016-10-06	1,095	1,097	1,092	1,093	2,600	1,093
2016-10-05	1,106	1,108	1,089	1,095	6,100	1,095
2016-10-04	1,098	1,108	1,091	1,100	6,500	1,100
2016-10-03	1,087	1,090	1,086	1,088	2,900	1,088
2016-09-30	1,086	1,089	1,086	1,086	3,000	1,086
2016-09-29	1,073	1,099	1,073	1,085	10,000	1,085
2016-09-28	1,070	1,075	1,070	1,071	4,500	1,071
2016-09-27	1,062	1,070	1,062	1,070	4,100	1,070
2016-09-26	1,052	1,059	1,046	1,059	4,500	1,059
2016-09-23	1,042	1,045	1,041	1,042	4,000	1,042
2016-09-21	1,032	1,043	1,032	1,041	2,800	1,041
2016-09-20	1,033	1,035	1,031	1,032	2,600	1,032
2016-09-16	1,042	1,044	1,040	1,040	2,500	1,040
2016-09-15	1,037	1,049	1,037	1,046	2,900	1,046
2016-09-14	1,025	1,074	1,016	1,042	8,900	1,042
2016-09-13	1,018	1,079	1,016	1,035	9,900	1,035
2016-09-12	1,014	1,018	1,014	1,016	1,400	1,016
2016-09-09	1,010	1,014	1,010	1,014	500	1,014
2016-09-08	1,008	1,012	1,008	1,008	2,700	1,008
2016-09-07	1,010	1,010	998	1,007	2,200	1,007
2016-09-06	1,010	1,014	1,007	1,010	800	1,010
2016-09-05	1,003	1,010	1,001	1,010	1,600	1,010
2016-09-02	1,001	1,001	1,001	1,001	500	1,001
2016-09-01	1,000	1,000	994	994	2,400	994
2016-08-31	993	1,000	991	999	1,200	999
2016-08-30	995	996	994	994	600	994
2016-08-29	999	999	998	998	1,400	998
2016-08-26	1,004	1,004	995	995	2,200	995
2016-08-25	997	1,002	997	999	1,100	999
2016-08-24	997	997	996	996	400	996
2016-08-23	997	997	995	995	1,600	995
2016-08-22	999	999	993	993	800	993
2016-08-19	999	999	989	989	500	989
2016-08-18	995	998	991	998	800	998
2016-08-17	997	997	991	991	500	991
2016-08-16	997	997	985	994	1,000	994
2016-08-15	995	995	980	980	1,000	980
2016-08-12	1,003	1,003	980	980	3,500	980
2016-08-10	975	975	971	971	600	971
2016-08-09	970	975	970	975	1,200	975
2016-08-08	973	973	967	967	800	967
2016-08-05	970	970	965	965	700	965
2016-08-04	971	971	963	963	500	963
2016-08-03	970	970	962	970	2,400	970
2016-08-02	969	969	962	962	2,300	962
2016-08-01	968	973	967	967	3,400	967
2016-07-29	968	968	963	968	2,200	968
2016-07-28	968	968	963	965	800	965
2016-07-27	960	969	960	968	2,000	968
2016-07-26	971	971	955	956	1,200	956
2016-07-25	959	970	944	970	3,200	970
2016-07-22	942	944	941	944	800	944
2016-07-21	941	945	912	937	9,000	937
2016-07-20	934	935	934	935	600	935
2016-07-19	937	939	933	938	2,200	938
2016-07-15	937	938	934	934	1,600	934
2016-07-14	925	936	925	933	2,500	933
2016-07-13	925	938	925	926	4,400	926
2016-07-12	926	940	923	938	3,500	938
2016-07-11	925	947	925	925	1,700	925
2016-07-08	933	934	925	925	1,400	925
2016-07-07	955	955	932	932	1,100	932
2016-07-06	959	959	921	929	7,900	929
2016-07-05	959	960	959	959	500	959
2016-07-04	960	972	960	960	3,200	960
2016-07-01	972	972	942	969	2,700	969
2016-06-30	931	1,000	931	974	12,100	974
2016-06-29	920	927	920	927	2,800	927
2016-06-28	909	915	909	915	2,200	915
2016-06-27	911	961	905	910	6,700	910
2016-06-24	974	980	915	916	5,500	916
2016-06-23	966	970	965	970	2,700	970
2016-06-22	981	984	965	966	3,500	966
2016-06-21	990	990	978	988	3,100	988
2016-06-20	991	991	986	990	3,000	990
2016-06-17	996	996	990	990	1,400	990
2016-06-16	1,003	1,003	990	996	4,900	996
2016-06-15	999	1,000	995	1,000	2,600	1,000
2016-06-14	996	1,000	996	996	4,100	996
2016-06-13	1,000	1,001	998	998	3,100	998
2016-06-10	1,001	1,003	1,000	1,001	1,600	1,001
2016-06-09	1,001	1,004	1,000	1,002	1,700	1,002
2016-06-08	1,003	1,005	1,001	1,002	1,500	1,002
2016-06-07	1,001	1,004	1,001	1,001	1,400	1,001
2016-06-06	1,000	1,005	1,000	1,002	700	1,002
2016-06-03	1,002	1,005	1,001	1,001	2,500	1,001
2016-06-02	1,005	1,007	1,002	1,002	1,900	1,002
2016-06-01	1,000	1,009	1,000	1,009	2,400	1,009
2016-05-31	1,001	1,003	1,000	1,001	2,200	1,001
2016-05-30	999	1,008	999	1,001	2,200	1,001
2016-05-27	999	1,000	995	997	4,600	997
2016-05-26	1,000	1,004	999	999	4,400	999
2016-05-25	1,002	1,003	999	1,000	2,900	1,000
2016-05-24	1,000	1,001	999	1,000	1,500	1,000
2016-05-23	1,000	1,000	1,000	1,000	2,000	1,000
2016-05-20	1,000	1,004	1,000	1,000	3,200	1,000
2016-05-19	1,001	1,004	1,000	1,001	3,300	1,001
2016-05-18	1,004	1,004	1,001	1,001	1,700	1,001
2016-05-17	1,009	1,009	1,002	1,003	3,000	1,003
2016-05-16	1,004	1,004	1,002	1,002	2,700	1,002
2016-05-13	1,006	1,010	1,004	1,004	4,500	1,004
2016-05-12	1,012	1,012	1,005	1,007	2,500	1,007
2016-05-11	1,008	1,013	1,006	1,013	2,500	1,013
2016-05-10	1,015	1,015	1,006	1,006	6,500	1,006
2016-05-09	1,040	1,040	1,007	1,015	8,100	1,015
2016-05-06	1,043	1,045	1,040	1,041	3,100	1,041
2016-05-02	1,050	1,051	1,043	1,043	5,700	1,043
2016-04-28	1,056	1,058	1,051	1,051	5,000	1,051
2016-04-27	1,058	1,060	1,055	1,055	3,600	1,055
2016-04-26	1,062	1,062	1,056	1,060	4,200	1,060
2016-04-25	1,060	1,061	1,058	1,060	4,400	1,060
2016-04-22	1,060	1,063	1,056	1,057	6,900	1,057
2016-04-21	1,058	1,069	1,056	1,057	10,200	1,057
2016-04-20	1,085	1,086	1,055	1,055	32,200	1,055
2016-04-19	1,055	1,090	1,051	1,085	66,300	1,085
2016-04-18	1,214	1,232	1,209	1,232	900	1,232
2016-04-15	1,223	1,223	1,223	1,223	700	1,223
2016-04-14	1,226	1,239	1,226	1,230	400	1,230
2016-04-13	1,242	1,242	1,226	1,226	600	1,226
2016-04-12	1,234	1,234	1,233	1,234	700	1,234
2016-04-11	1,221	1,234	1,221	1,234	500	1,234
2016-04-08	1,236	1,236	1,227	1,231	1,600	1,231
2016-04-07	1,240	1,240	1,240	1,240	300	1,240
2016-04-06	1,236	1,247	1,236	1,247	200	1,247
2016-04-05	1,245	1,245	1,236	1,236	500	1,236
2016-04-04	1,247	1,248	1,247	1,247	800	1,247
2016-04-01	1,258	1,258	1,246	1,247	600	1,247
2016-03-31	1,250	1,258	1,248	1,258	1,900	1,258
2016-03-30	1,247	1,247	1,240	1,245	1,000	1,245
2016-03-29	1,235	1,247	1,235	1,247	700	1,247
2016-03-28	1,250	1,250	1,235	1,236	1,300	1,236
2016-03-25	1,244	1,244	1,236	1,236	300	1,236
2016-03-24	1,244	1,245	1,231	1,231	400	1,231
2016-03-23	1,227	1,244	1,227	1,230	2,200	1,230
2016-03-22	1,246	1,254	1,246	1,246	700	1,246
2016-03-18	1,253	1,253	1,242	1,251	700	1,251
2016-03-17	1,253	1,254	1,253	1,253	600	1,253
2016-03-16	1,252	1,252	1,252	1,252	200	1,252
2016-03-15	1,250	1,252	1,250	1,252	600	1,252
2016-03-14	1,250	1,250	1,242	1,242	1,100	1,242
2016-03-11	1,271	1,271	1,250	1,250	500	1,250
2016-03-10	1,233	1,241	1,233	1,241	700	1,241
2016-03-09	1,289	1,289	1,252	1,252	400	1,252
2016-03-08	1,280	1,289	1,280	1,289	1,100	1,289
2016-03-07	1,258	1,259	1,258	1,259	900	1,259
2016-03-04	1,225	1,230	1,225	1,230	600	1,230
2016-03-03	1,250	1,250	1,231	1,235	1,200	1,235
2016-03-02	1,284	1,285	1,225	1,248	4,900	1,248
2016-03-01	1,280	1,280	1,260	1,260	300	1,260
2016-02-29	1,219	1,303	1,219	1,295	4,700	1,295
2016-02-26	1,207	1,211	1,207	1,211	900	1,211
2016-02-25	1,197	1,200	1,172	1,172	600	1,172
2016-02-24	1,170	1,173	1,170	1,173	500	1,173
2016-02-23	1,178	1,181	1,178	1,181	400	1,181
2016-02-22	1,171	1,180	1,171	1,180	300	1,180
2016-02-19	1,180	1,182	1,169	1,169	1,200	1,169
2016-02-18	1,176	1,179	1,176	1,179	400	1,179
2016-02-17	1,182	1,182	1,161	1,161	1,100	1,161
2016-02-16	1,161	1,166	1,160	1,160	800	1,160
2016-02-15	1,160	1,244	1,160	1,163	3,000	1,163
2016-02-12	1,180	1,200	1,150	1,154	6,100	1,154
2016-02-10	1,241	1,241	1,200	1,202	1,900	1,202
2016-02-09	1,250	1,253	1,230	1,241	1,800	1,241
2016-02-08	1,255	1,264	1,255	1,258	1,500	1,258
2016-02-05	1,258	1,284	1,258	1,260	2,200	1,260
2016-02-04	1,281	1,290	1,250	1,257	3,300	1,257
2016-02-03	1,270	1,275	1,255	1,275	2,400	1,275
2016-02-02	1,260	1,275	1,260	1,270	500	1,270
2016-02-01	1,271	1,273	1,253	1,257	1,200	1,257
2016-01-29	1,252	1,253	1,207	1,253	1,700	1,253
2016-01-28	1,252	1,255	1,249	1,251	900	1,251
2016-01-27	1,250	1,252	1,249	1,252	1,300	1,252
2016-01-26	1,200	1,229	1,200	1,208	1,300	1,208
2016-01-25	1,192	1,200	1,192	1,200	3,100	1,200
2016-01-22	1,193	1,199	1,180	1,189	4,900	1,189
2016-01-21	1,200	1,230	1,195	1,195	4,200	1,195
2016-01-20	1,244	1,244	1,220	1,220	2,600	1,220
2016-01-19	1,240	1,247	1,240	1,244	600	1,244
2016-01-18	1,230	1,237	1,222	1,235	2,700	1,235
2016-01-15	1,278	1,278	1,260	1,260	1,700	1,260
2016-01-14	1,296	1,296	1,274	1,278	3,200	1,278
2016-01-13	1,283	1,291	1,280	1,289	2,600	1,289
2016-01-12	1,287	1,296	1,280	1,280	3,800	1,280
2016-01-08	1,297	1,297	1,283	1,289	2,800	1,289
2016-01-07	1,299	1,299	1,294	1,296	2,500	1,296
2016-01-06	1,308	1,309	1,291	1,299	4,400	1,299
2016-01-05	1,294	1,323	1,282	1,294	4,100	1,294
2016-01-04	1,289	1,293	1,281	1,281	3,100	1,281

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