3089 テクノアルファ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,044	1,048	1,030	1,045	5,400	1,045
2020-12-29	1,015	1,050	1,015	1,038	25,200	1,038
2020-12-28	1,070	1,075	1,039	1,054	30,200	1,054
2020-12-25	1,031	1,066	1,031	1,066	9,900	1,066
2020-12-24	1,071	1,075	1,010	1,027	19,000	1,027
2020-12-23	1,065	1,067	1,051	1,060	5,300	1,060
2020-12-22	1,080	1,099	1,051	1,054	23,800	1,054
2020-12-21	1,136	1,138	1,090	1,114	20,800	1,114
2020-12-18	1,130	1,130	1,110	1,123	20,900	1,123
2020-12-17	1,160	1,168	1,128	1,130	16,300	1,130
2020-12-16	1,229	1,230	1,135	1,158	51,200	1,158
2020-12-15	1,200	1,267	1,199	1,207	91,200	1,207
2020-12-14	1,190	1,219	1,108	1,177	148,700	1,177
2020-12-11	1,073	1,073	1,041	1,043	12,000	1,043
2020-12-10	1,074	1,082	1,060	1,069	9,300	1,069
2020-12-09	1,050	1,073	1,034	1,073	15,300	1,073
2020-12-08	1,054	1,072	1,035	1,045	15,500	1,045
2020-12-07	1,091	1,115	1,037	1,054	47,300	1,054
2020-12-04	1,060	1,099	1,042	1,090	43,900	1,090
2020-12-03	1,041	1,058	1,024	1,040	18,900	1,040
2020-12-02	1,046	1,059	1,029	1,033	16,900	1,033
2020-12-01	1,016	1,035	1,008	1,035	15,100	1,035
2020-11-30	1,050	1,060	1,024	1,026	24,000	1,026
2020-11-27	1,011	1,041	1,011	1,030	65,100	1,030
2020-11-26	1,091	1,243	1,088	1,098	102,800	1,098
2020-11-25	1,081	1,118	1,069	1,118	34,400	1,118
2020-11-24	1,059	1,069	1,059	1,068	31,100	1,068
2020-11-20	1,060	1,065	1,051	1,060	15,400	1,060
2020-11-19	1,069	1,070	1,065	1,069	7,200	1,069
2020-11-18	1,074	1,074	1,069	1,071	7,100	1,071
2020-11-17	1,070	1,075	1,066	1,075	8,500	1,075
2020-11-16	1,075	1,077	1,065	1,072	14,900	1,072
2020-11-13	1,069	1,076	1,055	1,068	9,700	1,068
2020-11-12	1,065	1,071	1,059	1,068	6,400	1,068
2020-11-11	1,070	1,070	1,055	1,065	11,800	1,065
2020-11-10	1,069	1,071	1,065	1,071	6,700	1,071
2020-11-09	1,070	1,072	1,063	1,070	6,800	1,070
2020-11-06	1,072	1,077	1,070	1,073	6,100	1,073
2020-11-05	1,070	1,078	1,070	1,072	4,500	1,072
2020-11-04	1,048	1,068	1,048	1,064	5,200	1,064
2020-11-02	1,047	1,048	1,040	1,048	11,300	1,048
2020-10-30	1,069	1,071	1,044	1,048	5,200	1,048
2020-10-29	1,060	1,064	1,015	1,041	12,000	1,041
2020-10-28	1,078	1,081	1,064	1,064	5,600	1,064
2020-10-27	1,083	1,083	1,077	1,078	2,300	1,078
2020-10-26	1,083	1,100	1,075	1,083	4,300	1,083
2020-10-23	1,081	1,084	1,076	1,083	2,400	1,083
2020-10-22	1,092	1,092	1,083	1,087	1,600	1,087
2020-10-21	1,086	1,093	1,079	1,091	2,900	1,091
2020-10-20	1,081	1,086	1,081	1,086	1,700	1,086
2020-10-19	1,093	1,095	1,070	1,085	4,200	1,085
2020-10-16	1,068	1,085	1,067	1,078	6,800	1,078
2020-10-15	1,051	1,098	1,050	1,090	3,200	1,090
2020-10-14	1,099	1,099	1,052	1,052	8,900	1,052
2020-10-13	1,111	1,113	1,076	1,094	9,600	1,094
2020-10-12	1,129	1,145	1,101	1,111	12,800	1,111
2020-10-09	1,121	1,135	1,121	1,126	6,700	1,126
2020-10-08	1,097	1,116	1,096	1,107	7,200	1,107
2020-10-07	1,076	1,097	1,076	1,093	4,700	1,093
2020-10-06	1,080	1,084	1,076	1,083	6,100	1,083
2020-10-05	1,050	1,077	1,050	1,070	5,100	1,070
2020-10-02	1,052	1,054	1,036	1,036	13,500	1,036
2020-09-30	1,046	1,048	1,029	1,036	14,300	1,036
2020-09-29	1,016	1,059	1,016	1,039	7,700	1,039
2020-09-28	1,010	1,016	1,010	1,016	3,000	1,016
2020-09-25	1,028	1,028	1,004	1,004	3,500	1,004
2020-09-24	1,020	1,021	1,012	1,018	2,700	1,018
2020-09-23	1,019	1,020	1,007	1,017	4,100	1,017
2020-09-18	996	1,008	990	1,008	7,700	1,008
2020-09-17	989	994	985	993	2,400	993
2020-09-16	983	989	979	989	2,200	989
2020-09-15	975	984	975	983	3,000	983
2020-09-14	965	978	965	973	2,900	973
2020-09-11	952	966	952	966	4,300	966
2020-09-10	964	971	964	967	1,400	967
2020-09-09	972	972	950	961	7,200	961
2020-09-08	976	976	970	976	900	976
2020-09-07	965	977	965	976	1,900	976
2020-09-04	967	967	963	964	2,900	964
2020-09-03	969	969	966	967	700	967
2020-09-02	969	969	967	968	1,200	968
2020-09-01	968	980	956	967	2,500	967
2020-08-31	960	968	956	967	1,600	967
2020-08-28	960	969	950	952	6,200	952
2020-08-27	961	967	958	967	3,100	967
2020-08-26	958	970	958	961	1,700	961
2020-08-25	967	982	957	958	3,400	958
2020-08-24	970	970	959	967	2,000	967
2020-08-21	966	968	950	965	2,100	965
2020-08-20	978	978	966	966	2,200	966
2020-08-19	970	971	968	970	2,000	970
2020-08-18	980	980	960	967	1,300	967
2020-08-17	983	983	980	981	700	981
2020-08-14	984	984	964	975	2,900	975
2020-08-13	968	970	963	970	500	970
2020-08-12	971	971	962	971	9,700	971
2020-08-11	961	970	961	967	1,100	967
2020-08-07	955	960	955	960	700	960
2020-08-06	969	972	955	959	5,900	959
2020-08-05	958	958	958	958	6,100	958
2020-08-04	946	958	946	958	500	958
2020-08-03	951	954	946	946	1,100	946
2020-07-31	957	957	945	945	1,100	945
2020-07-30	957	960	944	944	1,900	944
2020-07-29	963	963	957	957	400	957
2020-07-28	961	976	961	972	2,000	972
2020-07-27	982	993	951	954	4,600	954
2020-07-22	942	952	942	952	600	952
2020-07-21	950	955	945	946	6,600	946
2020-07-20	946	949	945	946	2,900	946
2020-07-17	940	960	937	943	3,800	943
2020-07-16	940	940	940	940	300	940
2020-07-15	943	945	922	931	2,400	931
2020-07-14	930	940	929	929	1,000	929
2020-07-13	946	946	932	932	600	932
2020-07-10	947	950	930	938	3,700	938
2020-07-09	953	953	950	950	400	950
2020-07-08	963	963	949	961	2,800	961
2020-07-07	968	968	956	963	1,400	963
2020-07-06	941	974	941	955	1,400	955
2020-07-03	938	941	932	941	1,000	941
2020-07-02	936	937	927	937	1,900	937
2020-07-01	960	960	938	938	4,100	938
2020-06-30	947	964	947	959	2,000	959
2020-06-29	988	988	938	940	6,600	940
2020-06-26	999	999	972	973	4,300	973
2020-06-25	996	999	981	999	2,700	999
2020-06-24	1,004	1,008	999	999	2,200	999
2020-06-23	998	1,003	998	999	2,400	999
2020-06-22	1,007	1,007	999	999	2,700	999
2020-06-19	994	1,007	993	1,007	4,200	1,007
2020-06-18	981	992	981	992	800	992
2020-06-17	985	989	980	989	900	989
2020-06-16	979	994	966	985	3,300	985
2020-06-15	991	1,000	979	979	2,300	979
2020-06-12	980	992	966	991	3,500	991
2020-06-11	995	1,001	988	988	4,100	988
2020-06-10	1,000	1,001	991	1,001	3,200	1,001
2020-06-09	992	1,002	992	1,000	3,200	1,000
2020-06-08	1,002	1,008	990	991	4,000	991
2020-06-05	1,009	1,010	1,001	1,006	900	1,006
2020-06-04	1,021	1,021	1,000	1,007	2,800	1,007
2020-06-03	991	1,018	991	1,010	4,500	1,010
2020-06-02	990	994	971	984	6,400	984
2020-06-01	974	981	969	981	3,800	981
2020-05-29	958	969	958	959	1,800	959
2020-05-28	951	978	950	965	4,600	965
2020-05-27	970	970	962	966	2,000	966
2020-05-26	952	977	952	966	1,900	966
2020-05-25	956	960	951	956	2,000	956
2020-05-22	953	960	953	953	1,400	953
2020-05-21	973	978	954	954	1,500	954
2020-05-20	956	968	956	967	1,200	967
2020-05-19	980	980	950	950	3,100	950
2020-05-18	982	982	956	956	1,500	956
2020-05-15	950	986	950	970	1,900	970
2020-05-14	965	977	949	949	2,800	949
2020-05-13	969	988	967	967	4,300	967
2020-05-12	976	988	957	964	3,300	964
2020-05-11	970	1,000	969	988	4,500	988
2020-05-08	945	965	933	941	5,300	941
2020-05-07	901	931	900	930	3,800	930
2020-05-01	875	900	875	899	3,400	899
2020-04-30	863	878	863	875	1,500	875
2020-04-28	858	866	855	860	2,200	860
2020-04-27	888	888	858	858	3,000	858
2020-04-24	867	867	828	828	2,000	828
2020-04-23	835	844	835	837	400	837
2020-04-22	830	830	822	822	1,000	822
2020-04-21	860	860	828	830	1,300	830
2020-04-20	850	860	846	860	2,600	860
2020-04-17	824	844	824	837	2,800	837
2020-04-16	823	824	823	824	200	824
2020-04-15	829	829	820	824	900	824
2020-04-14	827	829	822	829	900	829
2020-04-13	820	829	820	827	1,000	827
2020-04-10	839	839	820	821	900	821
2020-04-09	829	829	804	827	2,100	827
2020-04-08	805	806	798	800	800	800
2020-04-07	765	825	765	795	3,400	795
2020-04-06	755	764	753	764	600	764
2020-04-03	767	767	759	763	1,300	763
2020-04-02	802	802	759	759	1,300	759
2020-04-01	788	799	768	772	5,400	772
2020-03-31	834	835	803	803	3,400	803
2020-03-30	854	854	804	823	2,500	823
2020-03-27	895	895	841	855	5,200	855
2020-03-26	895	895	836	864	2,900	864
2020-03-25	786	880	783	880	7,500	880
2020-03-24	765	769	735	751	1,700	751
2020-03-23	721	760	721	727	3,700	727
2020-03-19	756	777	754	759	900	759
2020-03-18	756	769	743	753	3,000	753
2020-03-17	702	730	702	712	3,500	712
2020-03-16	747	747	718	722	3,700	722
2020-03-13	721	769	700	716	9,900	716
2020-03-12	787	790	770	770	7,700	770
2020-03-11	807	826	790	790	3,100	790
2020-03-10	780	828	780	806	9,000	806
2020-03-09	900	900	850	850	7,400	850
2020-03-06	920	936	920	923	2,800	923
2020-03-05	945	951	929	937	3,900	937
2020-03-04	931	931	921	922	1,800	922
2020-03-03	980	980	931	931	3,000	931
2020-03-02	860	944	860	930	7,000	930
2020-02-28	895	902	860	869	9,400	869
2020-02-27	978	978	940	940	6,100	940
2020-02-26	973	998	967	975	4,900	975
2020-02-25	961	1,007	960	1,003	9,000	1,003
2020-02-21	1,070	1,070	1,050	1,054	1,500	1,054
2020-02-20	1,055	1,090	1,050	1,050	2,200	1,050
2020-02-19	1,033	1,060	1,030	1,034	2,100	1,034
2020-02-18	1,011	1,040	1,011	1,012	6,100	1,012
2020-02-17	1,090	1,090	1,052	1,052	3,500	1,052
2020-02-14	1,117	1,117	1,100	1,101	2,000	1,101
2020-02-13	1,129	1,130	1,110	1,125	2,000	1,125
2020-02-12	1,119	1,130	1,116	1,130	1,200	1,130
2020-02-10	1,148	1,148	1,118	1,122	1,700	1,122
2020-02-07	1,120	1,130	1,115	1,130	2,200	1,130
2020-02-06	1,115	1,147	1,112	1,112	5,800	1,112
2020-02-05	1,096	1,115	1,070	1,115	5,800	1,115
2020-02-04	1,050	1,087	1,000	1,066	8,700	1,066
2020-02-03	1,042	1,068	998	1,068	7,000	1,068
2020-01-31	1,090	1,100	1,085	1,089	1,800	1,089
2020-01-30	1,156	1,156	1,092	1,102	6,600	1,102
2020-01-29	1,131	1,164	1,131	1,156	2,400	1,156
2020-01-28	1,128	1,148	1,128	1,147	4,600	1,147
2020-01-27	1,158	1,158	1,130	1,144	3,000	1,144
2020-01-24	1,167	1,169	1,143	1,163	5,700	1,163
2020-01-23	1,185	1,200	1,151	1,151	10,300	1,151
2020-01-22	1,200	1,200	1,183	1,185	8,800	1,185
2020-01-21	1,186	1,197	1,184	1,184	4,100	1,184
2020-01-20	1,181	1,195	1,179	1,186	11,500	1,186
2020-01-17	1,156	1,185	1,150	1,181	12,200	1,181
2020-01-16	1,146	1,162	1,140	1,156	5,500	1,156
2020-01-15	1,145	1,147	1,140	1,146	2,500	1,146
2020-01-14	1,148	1,160	1,142	1,145	5,700	1,145
2020-01-10	1,152	1,152	1,142	1,146	3,500	1,146
2020-01-09	1,136	1,156	1,133	1,152	4,400	1,152
2020-01-08	1,161	1,161	1,133	1,135	8,100	1,135
2020-01-07	1,125	1,155	1,124	1,152	7,100	1,152
2020-01-06	1,120	1,191	1,119	1,119	9,200	1,119

分割・併合履歴： [2010-11-26]1株→200株

2024年11月
日	月	火	水	木	金	土
« 10月31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