3625 テックファームホールディングス(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
2013-12-301,5201,5951,5021,58639,800793
2013-12-271,5071,5441,5061,52019,100760
2013-12-261,4651,5141,4641,50328,700751.50
2013-12-251,4021,4721,4001,43541,500717.50
2013-12-241,4341,4601,4131,41438,900707
2013-12-201,5001,5051,4611,46423,100732
2013-12-191,4981,5251,4811,48121,500740.50
2013-12-181,4461,4871,4441,47136,700735.50
2013-12-171,4901,5091,4411,44452,500722
2013-12-161,5551,5651,4511,46079,600730
2013-12-131,7001,7351,6001,61185,400805.50
2013-12-121,7211,7591,7081,74621,100873
2013-12-111,7431,7761,7221,73027,400865
2013-12-101,7321,8301,7011,78864,700894
2013-12-091,7531,7671,7281,74738,100873.50
2013-12-061,8201,8441,7511,76046,500880
2013-12-051,8391,8801,7521,80039,700900
2013-12-041,8141,8661,7931,84543,500922.50
2013-12-031,9101,9141,8611,86861,600934
2013-12-022,0002,0301,8831,906126,000953
2013-11-291,8811,9681,8501,949137,500974.50
2013-11-281,8121,9051,8121,86261,400931
2013-11-271,8241,8351,8061,80621,500903
2013-11-261,7201,8241,7201,82045,500910
2013-11-251,7901,8001,7281,75741,100878.50
2013-11-221,8151,8501,7991,80056,500900
2013-11-211,8171,8391,8051,81514,600907.50
2013-11-201,8001,8471,8001,81217,200906
2013-11-191,8451,8591,8001,82946,700914.50
2013-11-181,9301,9351,8591,86839,500934
2013-11-151,8911,9251,8461,91039,000955
2013-11-141,8951,9341,8671,87673,300938
2013-11-131,9391,9391,8331,84857,900924
2013-11-121,8491,9731,8311,899145,800949.50
2013-11-111,8591,8591,7881,81936,600909.50
2013-11-081,8001,8001,7601,77916,600889.50
2013-11-071,8111,9001,8011,81022,700905
2013-11-061,8341,8501,8021,81019,200905
2013-11-051,8001,8001,7761,79416,800897
2013-11-011,8921,8921,6681,73582,900867.50
2013-10-311,9111,9651,9031,90521,400952.50
2013-10-302,0242,0241,9271,93139,300965.50
2013-10-292,0302,0502,0162,02418,2001,012
2013-10-282,0332,0632,0102,03322,7001,016.50
2013-10-252,0812,0971,9782,01380,2001,006.50
2013-10-242,2502,2602,1002,105155,5001,052.50
2013-10-232,1302,1952,1102,12346,3001,061.50
2013-10-222,1552,1732,0702,09026,8001,045
2013-10-212,1602,1782,1272,13530,2001,067.50
2013-10-182,0602,1002,0542,08010,4001,040
2013-10-172,1502,1502,0602,06820,5001,034
2013-10-162,1002,1002,0502,05428,9001,027
2013-10-152,2652,2992,1502,15055,4001,075
2013-10-112,1182,2102,1012,20552,8001,102.50
2013-10-102,0962,1582,0702,07230,0001,036
2013-10-091,9952,0841,9512,04618,9001,023
2013-10-081,8542,0571,8511,99427,200997
2013-10-072,0502,0541,9331,93417,500967
2013-10-041,9802,0971,9362,07033,3001,035
2013-10-032,0102,1242,0102,03625,0001,018
2013-10-022,1652,2492,0102,08056,2001,040
2013-10-012,3002,3602,1552,18052,7001,090
2013-09-302,2322,3842,2302,30060,2001,150
2013-09-272,3402,4292,3082,31038,1001,155
2013-09-262,2502,3892,2002,38935,3001,194.50
2013-09-252,4752,4752,1532,300112,3001,150
2013-09-242,3962,4912,3802,42586,2001,212.50
2013-09-202,4392,4942,3502,49362,4001,246.50
2013-09-192,2952,4502,2672,440117,4001,220
2013-09-182,1752,2272,1682,20431,6001,102
2013-09-172,2152,3502,1712,19095,7001,095
2013-09-132,0502,1201,9872,11538,8001,057.50
2013-09-122,0252,1291,9512,07683,4001,038
2013-09-112,0322,2992,0102,013193,9001,006.50
2013-09-101,9901,9981,8921,99260,600996
2013-09-092,0002,0491,8511,95086,700975
2013-09-061,9691,9691,7501,84958,800924.50
2013-09-051,9971,9971,8881,93044,000965
2013-09-041,7772,1301,7771,888198,800944
2013-09-031,7511,7601,7111,73015,900865
2013-09-021,7301,7871,6821,71120,100855.50
2013-08-301,6811,7601,6661,69922,700849.50
2013-08-291,6511,6811,6121,61211,500806
2013-08-281,6701,7021,6411,64125,600820.50
2013-08-271,8101,8191,7561,79013,400895
2013-08-261,8151,8801,7991,85023,500925
2013-08-231,7621,7981,7171,74822,400874
2013-08-221,7241,7631,7221,72211,400861
2013-08-211,7941,8061,7301,75116,700875.50
2013-08-201,7851,9401,7801,78934,400894.50
2013-08-191,8311,8671,7601,80025,400900
2013-08-161,6231,7901,6111,78920,500894.50
2013-08-151,6501,7061,6301,65512,900827.50
2013-08-141,6501,7801,6501,71213,700856
2013-08-131,5861,6701,5801,63513,600817.50
2013-08-121,6291,7401,5801,59029,800795
2013-08-091,8601,8891,7001,74941,100874.50
2013-08-081,8821,9921,8511,85226,200926
2013-08-071,9061,9361,8871,91120,200955.50
2013-08-061,9982,0491,9001,95636,100978
2013-08-051,8782,0991,8782,02055,7001,010
2013-08-021,9381,9401,8701,87633,800938
2013-08-011,9241,9241,6651,86447,200932
2013-07-311,9982,0191,8601,88464,800942
2013-07-301,9302,0891,9172,04862,4001,024
2013-07-292,1412,1911,8501,880117,500940
2013-07-26231,000254,000230,000235,5001,1011,177.50
2013-07-25228,400244,500225,300231,0001,2891,155
2013-07-24228,000284,000218,700248,4002,2101,242
2013-07-23238,000244,700228,000234,0001,8911,170
2013-07-22217,000253,000216,000253,0005,3361,265
2013-07-19210,000215,700189,000203,0009541,015
2013-07-18188,600214,000188,600209,7001,0031,048.50
2013-07-17197,000197,000188,300192,500593962.50
2013-07-16195,100207,300187,500198,0001,682990
2013-07-12171,900196,000171,900182,0001,625910
2013-07-11166,000174,000163,000170,000227850
2013-07-10182,200184,200166,600170,000552850
2013-07-09181,500189,500173,100178,200678891
2013-07-08180,900197,700178,000181,7001,863908.50
2013-07-05146,000172,500146,000167,3001,744836.50
2013-07-04144,500151,400142,500144,700450723.50
2013-07-03149,000149,000144,100145,600327728
2013-07-02140,100145,500140,100144,000267720
2013-07-01131,000141,000129,400140,000383700
2013-06-28120,900131,000120,900128,100290640.50
2013-06-27116,900122,000106,800118,100521590.50
2013-06-26143,000143,000111,000114,600599573
2013-06-25150,000150,000131,300140,0001,007700
2013-06-24151,900158,000150,000150,000241750
2013-06-21148,000151,000146,000151,000343755
2013-06-20150,200157,800150,000151,000234755
2013-06-19160,000163,400149,200150,600364753
2013-06-18160,000167,400157,300160,500717802.50
2013-06-17151,800157,500147,100149,800245749
2013-06-14160,000165,300150,100151,800400759
2013-06-13162,000167,900156,000156,100566780.50
2013-06-12146,300174,000146,300168,500781842.50
2013-06-11155,500165,000149,500153,900752769.50
2013-06-10156,500170,500153,000166,7001,461833.50
2013-06-07144,000153,900135,100151,100955755.50
2013-06-06190,100198,200155,000162,2001,571811
2013-06-05238,000270,000196,000200,6004,2381,003
2013-06-04239,300239,300210,100227,0008611,135
2013-06-03200,000245,000196,500238,0002,6891,190
2013-05-31204,000215,000202,000207,1006531,035.50
2013-05-30203,400210,000191,000202,0009101,010
2013-05-29203,000237,700197,700220,0002,0821,100
2013-05-28179,500197,700179,200197,700568988.50
2013-05-27191,200204,600176,000195,200849976
2013-05-24170,000184,000160,000175,200526876
2013-05-23191,500197,800161,700163,200858816
2013-05-22196,600203,000181,000198,700487993.50
2013-05-21210,000210,000191,000192,600528963
2013-05-20210,500215,500202,100211,4004531,057
2013-05-17191,000218,000188,000211,9007031,059.50
2013-05-16218,000218,700166,500190,0001,121950
2013-05-15244,000245,000208,000208,4001,5661,042
2013-05-14240,000260,000233,500258,0001,0701,290
2013-05-13249,000254,000231,800241,2008731,206
2013-05-10245,100271,100228,400245,2002,2141,226
2013-05-09254,100254,100232,800238,0009431,190
2013-05-08270,000279,800251,800256,6001,7371,283
2013-05-07299,000312,000280,500283,1002,4371,415.50
2013-05-02267,800332,500241,000300,0006,2901,500
2013-05-01287,800287,800262,400287,8005,4241,439
2013-04-30206,800237,800201,000237,8003,0701,189
2013-04-26181,800197,800165,000197,8008,480989
2013-04-25130,000157,800123,700157,8004,732789
2013-04-24118,000127,800110,000127,8002,212639
2013-04-23104,100118,000103,300114,2001,088571
2013-04-22103,000105,000100,300104,000384520
2013-04-19106,000108,100101,400101,700572508.50
2013-04-18102,500109,000100,100104,9001,126524.50
2013-04-1797,800101,00095,50098,500422492.50
2013-04-1697,50098,60096,50097,700501488.50
2013-04-1597,000102,80097,000101,900736509.50
2013-04-1296,00099,30094,00096,3002,000481.50
2013-04-1190,700104,60090,000104,6002,335523
2013-04-1089,50090,00088,50089,600120448
2013-04-0989,50090,50089,30089,500129447.50
2013-04-0889,00091,30088,40091,000151455
2013-04-0586,50088,80085,40088,300175441.50
2013-04-0484,00087,50084,00085,500106427.50
2013-04-0383,70086,50083,70084,10086420.50
2013-04-0282,00085,50079,80085,500206427.50
2013-04-0190,10092,00082,10082,700311413.50
2013-03-2992,30092,50090,60091,300113456.50
2013-03-2893,70095,20092,10092,200141461
2013-03-2794,10094,40092,40093,50069467.50
2013-03-2694,30094,50092,40092,600101463
2013-03-2595,20095,20092,70094,200141471
2013-03-2296,60096,60092,00092,500171462.50
2013-03-21100,000101,00096,10096,600401483
2013-03-1989,40098,90089,10096,900746484.50
2013-03-1888,10089,30088,00089,10085445.50
2013-03-1589,90089,90087,60089,30077446.50
2013-03-1490,00091,00088,30089,900136449.50
2013-03-1387,50092,40085,40091,100193455.50
2013-03-1289,10091,40086,20087,500259437.50
2013-03-1188,00089,60084,10087,600508438
2013-03-0894,00096,20092,60094,000335470
2013-03-0797,10097,30091,70092,500312462.50
2013-03-0698,00099,90093,50097,000529485
2013-03-0596,000103,70094,10097,2001,370486
2013-03-0493,00093,90090,00093,000311465
2013-03-0193,00093,30088,50090,000261450
2013-02-2887,00091,80086,70091,500268457.50
2013-02-2788,00088,50085,60086,600195433
2013-02-2688,50089,40086,50088,300125441.50
2013-02-2589,50091,90089,10090,000199450
2013-02-2293,50094,70088,10089,000418445
2013-02-2185,60089,00085,20089,000108445
2013-02-2086,00087,80086,00087,100122435.50
2013-02-1981,70088,80080,60088,500224442.50
2013-02-1882,20082,20079,50080,200147401
2013-02-1588,70088,70073,00080,000768400
2013-02-1487,50089,00085,10087,100251435.50
2013-02-1397,00097,00086,00088,000587440
2013-02-12100,700100,70095,00097,900315489.50
2013-02-0899,900102,00098,40099,800194499
2013-02-07100,000102,50098,500100,700274503.50
2013-02-06100,400102,90097,900101,200354506
2013-02-05101,500104,40099,500101,100396505.50
2013-02-04100,100103,50097,600101,500374507.50
2013-02-01100,900100,90097,10098,600317493
2013-01-31100,800105,00098,100100,400551502
2013-01-3099,200106,90097,600100,9001,038504.50
2013-01-29103,000104,00092,00096,9001,253484.50
2013-01-28106,000119,500105,500106,8001,261534
2013-01-25102,000107,00099,900102,1001,150510.50
2013-01-2494,500111,30091,600107,8002,254539
2013-01-23101,900107,70095,50096,3001,625481.50
2013-01-22103,200103,20099,700100,3001,083501.50
2013-01-21108,000108,000102,100104,6001,191523
2013-01-18117,000119,500103,300111,8001,867559
2013-01-17112,100129,800107,700117,0007,518585
2013-01-1695,000100,90084,000100,9003,557504.50
2013-01-1573,00085,90072,00085,9003,270429.50
2013-01-1169,10071,60069,10070,90094354.50
2013-01-1070,90071,00068,60068,60089343
2013-01-0968,50071,00068,10069,10080345.50
2013-01-0867,60069,50067,60069,50074347.50
2013-01-0768,00069,00066,90067,50093337.50
2013-01-0467,50068,30067,00067,10035335.50

分割・併合履歴 : [2014-03-27]1株→2株 [2013-07-29]1株→100株