3625 テックファームホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 48,500 | 48,500 | 47,000 | 47,000 | 23 | 235 |
| 2008-12-29 | 49,800 | 49,800 | 48,000 | 48,500 | 42 | 242.50 |
| 2008-12-26 | 49,800 | 49,800 | 49,800 | 49,800 | 1 | 249 |
| 2008-12-25 | 48,300 | 48,500 | 47,900 | 48,000 | 23 | 240 |
| 2008-12-24 | 51,500 | 51,500 | 48,000 | 49,200 | 51 | 246 |
| 2008-12-22 | 52,400 | 52,500 | 49,500 | 51,000 | 40 | 255 |
| 2008-12-19 | 47,250 | 49,000 | 46,800 | 49,000 | 73 | 245 |
| 2008-12-18 | 47,700 | 48,500 | 46,600 | 48,000 | 44 | 240 |
| 2008-12-17 | 52,500 | 52,500 | 49,000 | 49,100 | 140 | 245.50 |
| 2008-12-16 | 51,000 | 53,700 | 50,000 | 51,000 | 293 | 255 |
| 2008-12-15 | 49,800 | 49,800 | 49,800 | 49,800 | 15 | 249 |
| 2008-12-12 | 45,600 | 46,300 | 45,600 | 45,800 | 28 | 229 |
| 2008-12-11 | 46,400 | 46,400 | 45,600 | 45,600 | 46 | 228 |
| 2008-12-10 | 45,100 | 46,000 | 45,100 | 45,600 | 26 | 228 |
| 2008-12-09 | 45,500 | 45,600 | 45,000 | 45,100 | 90 | 225.50 |
| 2008-12-08 | 44,400 | 45,500 | 44,400 | 45,100 | 69 | 225.50 |
| 2008-12-05 | 48,400 | 48,400 | 44,400 | 44,400 | 202 | 222 |
| 2008-12-04 | 50,800 | 54,500 | 45,400 | 48,400 | 317 | 242 |
| 2008-12-03 | 48,000 | 50,400 | 47,100 | 50,400 | 173 | 252 |
| 2008-12-02 | 45,000 | 47,000 | 42,850 | 46,400 | 92 | 232 |
| 2008-12-01 | 46,100 | 46,100 | 44,150 | 45,000 | 93 | 225 |
| 2008-11-28 | 45,000 | 46,900 | 45,000 | 45,700 | 91 | 228.50 |
| 2008-11-27 | 42,300 | 44,400 | 42,000 | 44,400 | 115 | 222 |
| 2008-11-26 | 43,000 | 43,000 | 42,000 | 42,000 | 75 | 210 |
| 2008-11-25 | 46,000 | 46,000 | 40,500 | 42,600 | 399 | 213 |
| 2008-11-21 | 42,000 | 42,000 | 42,000 | 42,000 | 19 | 210 |
| 2008-11-20 | 38,000 | 38,000 | 38,000 | 38,000 | 5 | 190 |
| 2008-11-19 | 33,400 | 35,000 | 33,200 | 34,000 | 167 | 170 |
| 2008-11-18 | 38,700 | 38,700 | 35,650 | 37,000 | 117 | 185 |
| 2008-11-17 | 40,000 | 40,500 | 38,800 | 39,300 | 31 | 196.50 |
| 2008-11-14 | 42,000 | 43,600 | 40,000 | 40,800 | 76 | 204 |
| 2008-11-13 | 42,900 | 42,900 | 41,700 | 42,000 | 68 | 210 |
| 2008-11-12 | 46,250 | 46,250 | 44,800 | 45,100 | 52 | 225.50 |
| 2008-11-11 | 45,000 | 46,250 | 44,900 | 46,250 | 76 | 231.25 |
| 2008-11-10 | 46,300 | 48,500 | 46,100 | 46,700 | 86 | 233.50 |
| 2008-11-07 | 45,200 | 47,500 | 44,800 | 45,500 | 252 | 227.50 |
| 2008-11-06 | 50,000 | 50,000 | 48,700 | 48,800 | 147 | 244 |
| 2008-11-05 | 50,500 | 54,900 | 50,100 | 53,200 | 202 | 266 |
| 2008-11-04 | 50,500 | 51,500 | 47,000 | 50,500 | 128 | 252.50 |
| 2008-10-31 | 46,100 | 48,900 | 45,500 | 48,800 | 67 | 244 |
| 2008-10-30 | 43,900 | 48,900 | 43,900 | 48,900 | 52 | 244.50 |
| 2008-10-29 | 49,500 | 49,500 | 45,500 | 45,500 | 56 | 227.50 |
| 2008-10-28 | 43,450 | 45,500 | 43,400 | 45,500 | 147 | 227.50 |
| 2008-10-27 | 50,600 | 50,600 | 47,100 | 47,400 | 69 | 237 |
| 2008-10-24 | 58,000 | 58,000 | 52,100 | 52,100 | 112 | 260.50 |
| 2008-10-23 | 53,900 | 57,100 | 52,000 | 57,100 | 95 | 285.50 |
| 2008-10-22 | 60,700 | 60,700 | 56,100 | 56,800 | 99 | 284 |
| 2008-10-21 | 58,800 | 61,200 | 58,200 | 60,700 | 174 | 303.50 |
| 2008-10-20 | 51,200 | 56,200 | 51,200 | 56,200 | 119 | 281 |
| 2008-10-17 | 51,800 | 51,800 | 50,000 | 51,200 | 67 | 256 |
| 2008-10-16 | 49,500 | 51,000 | 48,500 | 48,900 | 114 | 244.50 |
| 2008-10-15 | 49,400 | 53,000 | 47,250 | 53,000 | 152 | 265 |
| 2008-10-14 | 49,000 | 49,000 | 48,200 | 49,000 | 110 | 245 |
| 2008-10-10 | 45,000 | 45,600 | 45,000 | 45,000 | 153 | 225 |
| 2008-10-09 | 49,500 | 53,300 | 47,500 | 49,000 | 419 | 245 |
| 2008-10-08 | 53,000 | 53,100 | 52,300 | 52,300 | 120 | 261.50 |
| 2008-10-07 | 57,300 | 59,600 | 57,300 | 57,300 | 323 | 286.50 |
| 2008-10-06 | 70,000 | 70,000 | 60,300 | 62,300 | 254 | 311.50 |
| 2008-10-03 | 69,900 | 72,000 | 67,000 | 70,000 | 160 | 350 |
| 2008-10-02 | 77,900 | 77,900 | 71,700 | 71,900 | 138 | 359.50 |
| 2008-10-01 | 85,200 | 86,500 | 78,700 | 79,500 | 164 | 397.50 |
| 2008-09-30 | 71,300 | 84,500 | 71,000 | 84,200 | 282 | 421 |
| 2008-09-29 | 87,900 | 87,900 | 76,600 | 78,300 | 256 | 391.50 |
| 2008-09-26 | 85,000 | 89,500 | 82,400 | 84,900 | 297 | 424.50 |
| 2008-09-25 | 83,500 | 85,500 | 80,000 | 83,400 | 355 | 417 |
| 2008-09-24 | 92,600 | 92,600 | 84,500 | 84,500 | 653 | 422.50 |
| 2008-09-22 | 105,900 | 108,000 | 94,100 | 94,500 | 405 | 472.50 |
| 2008-09-19 | 115,000 | 117,000 | 106,900 | 109,500 | 471 | 547.50 |
| 2008-09-18 | 105,700 | 115,900 | 102,000 | 115,000 | 909 | 575 |
| 2008-09-17 | 103,000 | 103,000 | 101,000 | 103,000 | 409 | 515 |
| 2008-09-16 | 77,000 | 93,000 | 77,000 | 93,000 | 655 | 465 |
| 2008-09-12 | 79,600 | 84,400 | 79,600 | 83,000 | 166 | 415 |
| 2008-09-11 | 84,100 | 85,000 | 78,500 | 79,600 | 305 | 398 |
| 2008-09-10 | 78,700 | 83,700 | 73,800 | 79,000 | 203 | 395 |
| 2008-09-09 | 86,700 | 86,700 | 78,500 | 79,300 | 327 | 396.50 |
| 2008-09-08 | 78,000 | 86,900 | 78,000 | 86,900 | 286 | 434.50 |
| 2008-09-05 | 71,500 | 77,000 | 71,500 | 76,900 | 312 | 384.50 |
| 2008-09-04 | 90,000 | 92,500 | 81,500 | 81,500 | 399 | 407.50 |
| 2008-09-03 | 91,500 | 91,500 | 89,200 | 91,500 | 842 | 457.50 |
| 2008-09-02 | 72,000 | 81,500 | 72,000 | 81,500 | 993 | 407.50 |
| 2008-09-01 | 70,000 | 73,800 | 70,000 | 71,500 | 146 | 357.50 |
| 2008-08-29 | 71,900 | 73,300 | 70,000 | 71,100 | 273 | 355.50 |
| 2008-08-28 | 82,800 | 82,800 | 70,000 | 71,100 | 748 | 355.50 |
| 2008-08-27 | 78,200 | 84,000 | 75,900 | 80,000 | 332 | 400 |
| 2008-08-26 | 72,300 | 78,500 | 71,000 | 77,900 | 651 | 389.50 |
| 2008-08-25 | 79,200 | 79,200 | 79,200 | 79,200 | 39 | 396 |
| 2008-08-22 | 94,000 | 95,100 | 88,300 | 89,200 | 330 | 446 |
| 2008-08-21 | 96,900 | 102,000 | 94,400 | 95,500 | 767 | 477.50 |
| 2008-08-20 | 79,400 | 92,400 | 78,600 | 92,400 | 590 | 462 |
| 2008-08-19 | 77,500 | 83,000 | 77,200 | 82,400 | 230 | 412 |
| 2008-08-18 | 78,000 | 80,000 | 77,000 | 79,600 | 214 | 398 |
| 2008-08-15 | 80,000 | 81,900 | 77,700 | 80,000 | 241 | 400 |
| 2008-08-14 | 84,000 | 85,000 | 82,000 | 83,000 | 180 | 415 |
| 2008-08-13 | 78,000 | 87,300 | 77,000 | 85,000 | 494 | 425 |
| 2008-08-12 | 80,000 | 83,300 | 78,900 | 83,300 | 396 | 416.50 |
| 2008-08-11 | 86,000 | 86,500 | 81,400 | 81,700 | 298 | 408.50 |
| 2008-08-08 | 85,800 | 90,100 | 85,500 | 89,000 | 255 | 445 |
| 2008-08-07 | 100,000 | 101,100 | 91,100 | 92,800 | 295 | 464 |
| 2008-08-06 | 97,600 | 102,000 | 95,000 | 97,600 | 395 | 488 |
| 2008-08-05 | 102,500 | 102,500 | 96,700 | 102,500 | 609 | 512.50 |
| 2008-08-04 | 98,600 | 98,700 | 88,500 | 92,500 | 365 | 462.50 |
| 2008-08-01 | 100,400 | 104,400 | 99,000 | 102,100 | 399 | 510.50 |
| 2008-07-31 | 109,000 | 111,400 | 105,400 | 106,500 | 393 | 532.50 |
| 2008-07-30 | 118,700 | 122,500 | 111,600 | 114,500 | 424 | 572.50 |
| 2008-07-29 | 120,000 | 121,000 | 117,700 | 118,700 | 222 | 593.50 |
| 2008-07-28 | 123,500 | 128,300 | 123,000 | 125,500 | 177 | 627.50 |
| 2008-07-25 | 122,300 | 124,600 | 120,400 | 123,400 | 267 | 617 |
| 2008-07-24 | 126,500 | 131,100 | 123,500 | 128,800 | 676 | 644 |
| 2008-07-23 | 131,000 | 131,000 | 123,400 | 126,900 | 1,238 | 634.50 |
| 2008-07-22 | 121,000 | 121,000 | 107,000 | 111,000 | 1,575 | 555 |
| 2008-07-18 | 137,000 | 138,000 | 127,000 | 127,000 | 1,087 | 635 |
| 2008-07-17 | 146,000 | 150,000 | 132,000 | 134,000 | 2,594 | 670 |
| 2008-07-16 | 140,000 | 144,000 | 132,000 | 144,000 | 4,006 | 720 |
| 2008-07-15 | 134,000 | 138,000 | 120,000 | 124,000 | 978 | 620 |
| 2008-07-14 | 134,000 | 144,000 | 132,000 | 138,000 | 1,187 | 690 |
| 2008-07-11 | 145,000 | 146,000 | 133,000 | 136,000 | 863 | 680 |
| 2008-07-10 | 148,000 | 150,000 | 142,000 | 143,000 | 1,224 | 715 |
| 2008-07-09 | 163,000 | 169,000 | 149,000 | 152,000 | 1,538 | 760 |
| 2008-07-08 | 174,000 | 177,000 | 158,000 | 159,000 | 945 | 795 |
| 2008-07-07 | 173,000 | 181,000 | 172,000 | 174,000 | 1,026 | 870 |
| 2008-07-04 | 180,000 | 183,000 | 168,000 | 174,000 | 1,264 | 870 |
| 2008-07-03 | 169,000 | 178,000 | 168,000 | 175,000 | 1,584 | 875 |
| 2008-07-02 | 180,000 | 183,000 | 168,000 | 168,000 | 2,283 | 840 |
| 2008-07-01 | 167,000 | 193,000 | 167,000 | 186,000 | 3,374 | 930 |
| 2008-06-30 | 163,000 | 172,000 | 159,000 | 165,000 | 1,463 | 825 |
| 2008-06-27 | 166,000 | 172,000 | 159,000 | 161,000 | 1,267 | 805 |
| 2008-06-26 | 180,000 | 185,000 | 173,000 | 178,000 | 1,082 | 890 |
| 2008-06-25 | 193,000 | 196,000 | 169,000 | 174,000 | 2,327 | 870 |
| 2008-06-24 | 190,000 | 202,000 | 187,000 | 198,000 | 1,808 | 990 |
| 2008-06-23 | 191,000 | 194,000 | 186,000 | 187,000 | 722 | 935 |
| 2008-06-20 | 204,000 | 205,000 | 187,000 | 190,000 | 1,566 | 950 |
| 2008-06-19 | 213,000 | 213,000 | 201,000 | 203,000 | 1,432 | 1,015 |
| 2008-06-18 | 217,000 | 219,000 | 210,000 | 214,000 | 1,759 | 1,070 |
| 2008-06-17 | 206,000 | 218,000 | 205,000 | 215,000 | 2,669 | 1,075 |
| 2008-06-16 | 205,000 | 208,000 | 199,000 | 207,000 | 1,483 | 1,035 |
| 2008-06-13 | 218,000 | 220,000 | 201,000 | 202,000 | 4,150 | 1,010 |
| 2008-06-12 | 221,000 | 236,000 | 216,000 | 234,000 | 2,955 | 1,170 |
| 2008-06-11 | 225,000 | 235,000 | 216,000 | 225,000 | 3,036 | 1,125 |
| 2008-06-10 | 256,000 | 257,000 | 223,000 | 226,000 | 3,468 | 1,130 |
| 2008-06-09 | 252,000 | 261,000 | 246,000 | 254,000 | 4,085 | 1,270 |
| 2008-06-06 | 262,000 | 273,000 | 257,000 | 268,000 | 3,112 | 1,340 |
| 2008-06-05 | 286,000 | 294,000 | 254,000 | 256,000 | 3,737 | 1,280 |
| 2008-06-04 | 301,000 | 325,000 | 281,000 | 285,000 | 9,001 | 1,425 |
| 2008-06-03 | 291,000 | 308,000 | 290,000 | 300,000 | 4,509 | 1,500 |
| 2008-06-02 | 302,000 | 310,000 | 289,000 | 292,000 | 5,278 | 1,460 |
| 2008-05-30 | 292,000 | 321,000 | 282,000 | 300,000 | 10,501 | 1,500 |
| 2008-05-29 | 255,000 | 299,000 | 248,000 | 299,000 | 7,050 | 1,495 |
| 2008-05-28 | 266,000 | 267,000 | 246,000 | 259,000 | 3,135 | 1,295 |
| 2008-05-27 | 281,000 | 284,000 | 254,000 | 261,000 | 8,663 | 1,305 |
| 2008-05-26 | 228,000 | 261,000 | 227,000 | 261,000 | 11,478 | 1,305 |
| 2008-05-23 | 217,000 | 225,000 | 212,000 | 221,000 | 3,364 | 1,105 |
| 2008-05-22 | 216,000 | 229,000 | 211,000 | 214,000 | 5,136 | 1,070 |
| 2008-05-21 | 204,000 | 220,000 | 202,000 | 218,000 | 4,391 | 1,090 |
| 2008-05-20 | 208,000 | 214,000 | 202,000 | 204,000 | 1,556 | 1,020 |
| 2008-05-19 | 207,000 | 210,000 | 204,000 | 207,000 | 592 | 1,035 |
| 2008-05-16 | 209,000 | 212,000 | 197,000 | 209,000 | 2,536 | 1,045 |
| 2008-05-15 | 217,000 | 235,000 | 198,000 | 206,000 | 8,365 | 1,030 |
| 2008-05-14 | 213,000 | 216,000 | 208,000 | 213,000 | 1,740 | 1,065 |
| 2008-05-13 | 214,000 | 223,000 | 208,000 | 211,000 | 3,912 | 1,055 |
| 2008-05-12 | 204,000 | 222,000 | 202,000 | 217,000 | 4,073 | 1,085 |
| 2008-05-09 | 214,000 | 225,000 | 201,000 | 202,000 | 5,053 | 1,010 |
| 2008-05-08 | 204,000 | 219,000 | 202,000 | 215,000 | 3,368 | 1,075 |
| 2008-05-07 | 197,000 | 210,000 | 196,000 | 207,000 | 2,192 | 1,035 |
| 2008-05-02 | 198,000 | 202,000 | 192,000 | 198,000 | 1,122 | 990 |
| 2008-05-01 | 209,000 | 210,000 | 195,000 | 195,000 | 2,648 | 975 |
| 2008-04-30 | 204,000 | 214,000 | 201,000 | 206,000 | 5,011 | 1,030 |
| 2008-04-28 | 222,000 | 235,000 | 200,000 | 200,000 | 8,440 | 1,000 |
| 2008-04-25 | 212,000 | 223,000 | 206,000 | 220,000 | 4,819 | 1,100 |
| 2008-04-24 | 233,000 | 237,000 | 203,000 | 213,000 | 12,354 | 1,065 |
| 2008-04-23 | 199,000 | 225,000 | 197,000 | 225,000 | 9,317 | 1,125 |
| 2008-04-22 | 187,000 | 203,000 | 187,000 | 195,000 | 3,669 | 975 |
| 2008-04-21 | 193,000 | 196,000 | 187,000 | 187,000 | 1,650 | 935 |
| 2008-04-18 | 189,000 | 196,000 | 187,000 | 191,000 | 1,906 | 955 |
| 2008-04-17 | 197,000 | 199,000 | 187,000 | 189,000 | 1,677 | 945 |
| 2008-04-16 | 200,000 | 203,000 | 192,000 | 192,000 | 2,064 | 960 |
| 2008-04-15 | 213,000 | 215,000 | 196,000 | 199,000 | 5,128 | 995 |
| 2008-04-14 | 184,000 | 217,000 | 183,000 | 211,000 | 9,518 | 1,055 |
| 2008-04-11 | 186,000 | 194,000 | 182,000 | 190,000 | 5,868 | 950 |
| 2008-04-10 | 189,000 | 194,000 | 178,000 | 182,000 | 4,406 | 910 |
| 2008-04-09 | 216,000 | 221,000 | 174,000 | 191,000 | 9,850 | 955 |
| 2008-04-08 | 201,000 | 217,000 | 198,000 | 213,000 | 5,988 | 1,065 |
| 2008-04-07 | 206,000 | 213,000 | 196,000 | 201,000 | 4,181 | 1,005 |
| 2008-04-04 | 224,000 | 234,000 | 201,000 | 211,000 | 7,078 | 1,055 |
| 2008-04-03 | 230,000 | 243,000 | 211,000 | 218,000 | 9,519 | 1,090 |
| 2008-04-02 | 222,000 | 245,000 | 214,000 | 237,000 | 14,919 | 1,185 |
| 2008-04-01 | 185,000 | 210,000 | 183,000 | 210,000 | 12,191 | 1,050 |
| 2008-03-31 | 199,000 | 204,000 | 178,000 | 180,000 | 10,135 | 900 |
| 2008-03-28 | 184,000 | 208,000 | 173,000 | 200,000 | 20,658 | 1,000 |
| 2008-03-27 | 151,000 | 181,000 | 147,000 | 181,000 | 29,518 | 905 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-07-29]1株→100株
