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
2013-12-30	1,520	1,595	1,502	1,586	39,800	793
2013-12-27	1,507	1,544	1,506	1,520	19,100	760
2013-12-26	1,465	1,514	1,464	1,503	28,700	751.50
2013-12-25	1,402	1,472	1,400	1,435	41,500	717.50
2013-12-24	1,434	1,460	1,413	1,414	38,900	707
2013-12-20	1,500	1,505	1,461	1,464	23,100	732
2013-12-19	1,498	1,525	1,481	1,481	21,500	740.50
2013-12-18	1,446	1,487	1,444	1,471	36,700	735.50
2013-12-17	1,490	1,509	1,441	1,444	52,500	722
2013-12-16	1,555	1,565	1,451	1,460	79,600	730
2013-12-13	1,700	1,735	1,600	1,611	85,400	805.50
2013-12-12	1,721	1,759	1,708	1,746	21,100	873
2013-12-11	1,743	1,776	1,722	1,730	27,400	865
2013-12-10	1,732	1,830	1,701	1,788	64,700	894
2013-12-09	1,753	1,767	1,728	1,747	38,100	873.50
2013-12-06	1,820	1,844	1,751	1,760	46,500	880
2013-12-05	1,839	1,880	1,752	1,800	39,700	900
2013-12-04	1,814	1,866	1,793	1,845	43,500	922.50
2013-12-03	1,910	1,914	1,861	1,868	61,600	934
2013-12-02	2,000	2,030	1,883	1,906	126,000	953
2013-11-29	1,881	1,968	1,850	1,949	137,500	974.50
2013-11-28	1,812	1,905	1,812	1,862	61,400	931
2013-11-27	1,824	1,835	1,806	1,806	21,500	903
2013-11-26	1,720	1,824	1,720	1,820	45,500	910
2013-11-25	1,790	1,800	1,728	1,757	41,100	878.50
2013-11-22	1,815	1,850	1,799	1,800	56,500	900
2013-11-21	1,817	1,839	1,805	1,815	14,600	907.50
2013-11-20	1,800	1,847	1,800	1,812	17,200	906
2013-11-19	1,845	1,859	1,800	1,829	46,700	914.50
2013-11-18	1,930	1,935	1,859	1,868	39,500	934
2013-11-15	1,891	1,925	1,846	1,910	39,000	955
2013-11-14	1,895	1,934	1,867	1,876	73,300	938
2013-11-13	1,939	1,939	1,833	1,848	57,900	924
2013-11-12	1,849	1,973	1,831	1,899	145,800	949.50
2013-11-11	1,859	1,859	1,788	1,819	36,600	909.50
2013-11-08	1,800	1,800	1,760	1,779	16,600	889.50
2013-11-07	1,811	1,900	1,801	1,810	22,700	905
2013-11-06	1,834	1,850	1,802	1,810	19,200	905
2013-11-05	1,800	1,800	1,776	1,794	16,800	897
2013-11-01	1,892	1,892	1,668	1,735	82,900	867.50
2013-10-31	1,911	1,965	1,903	1,905	21,400	952.50
2013-10-30	2,024	2,024	1,927	1,931	39,300	965.50
2013-10-29	2,030	2,050	2,016	2,024	18,200	1,012
2013-10-28	2,033	2,063	2,010	2,033	22,700	1,016.50
2013-10-25	2,081	2,097	1,978	2,013	80,200	1,006.50
2013-10-24	2,250	2,260	2,100	2,105	155,500	1,052.50
2013-10-23	2,130	2,195	2,110	2,123	46,300	1,061.50
2013-10-22	2,155	2,173	2,070	2,090	26,800	1,045
2013-10-21	2,160	2,178	2,127	2,135	30,200	1,067.50
2013-10-18	2,060	2,100	2,054	2,080	10,400	1,040
2013-10-17	2,150	2,150	2,060	2,068	20,500	1,034
2013-10-16	2,100	2,100	2,050	2,054	28,900	1,027
2013-10-15	2,265	2,299	2,150	2,150	55,400	1,075
2013-10-11	2,118	2,210	2,101	2,205	52,800	1,102.50
2013-10-10	2,096	2,158	2,070	2,072	30,000	1,036
2013-10-09	1,995	2,084	1,951	2,046	18,900	1,023
2013-10-08	1,854	2,057	1,851	1,994	27,200	997
2013-10-07	2,050	2,054	1,933	1,934	17,500	967
2013-10-04	1,980	2,097	1,936	2,070	33,300	1,035
2013-10-03	2,010	2,124	2,010	2,036	25,000	1,018
2013-10-02	2,165	2,249	2,010	2,080	56,200	1,040
2013-10-01	2,300	2,360	2,155	2,180	52,700	1,090
2013-09-30	2,232	2,384	2,230	2,300	60,200	1,150
2013-09-27	2,340	2,429	2,308	2,310	38,100	1,155
2013-09-26	2,250	2,389	2,200	2,389	35,300	1,194.50
2013-09-25	2,475	2,475	2,153	2,300	112,300	1,150
2013-09-24	2,396	2,491	2,380	2,425	86,200	1,212.50
2013-09-20	2,439	2,494	2,350	2,493	62,400	1,246.50
2013-09-19	2,295	2,450	2,267	2,440	117,400	1,220
2013-09-18	2,175	2,227	2,168	2,204	31,600	1,102
2013-09-17	2,215	2,350	2,171	2,190	95,700	1,095
2013-09-13	2,050	2,120	1,987	2,115	38,800	1,057.50
2013-09-12	2,025	2,129	1,951	2,076	83,400	1,038
2013-09-11	2,032	2,299	2,010	2,013	193,900	1,006.50
2013-09-10	1,990	1,998	1,892	1,992	60,600	996
2013-09-09	2,000	2,049	1,851	1,950	86,700	975
2013-09-06	1,969	1,969	1,750	1,849	58,800	924.50
2013-09-05	1,997	1,997	1,888	1,930	44,000	965
2013-09-04	1,777	2,130	1,777	1,888	198,800	944
2013-09-03	1,751	1,760	1,711	1,730	15,900	865
2013-09-02	1,730	1,787	1,682	1,711	20,100	855.50
2013-08-30	1,681	1,760	1,666	1,699	22,700	849.50
2013-08-29	1,651	1,681	1,612	1,612	11,500	806
2013-08-28	1,670	1,702	1,641	1,641	25,600	820.50
2013-08-27	1,810	1,819	1,756	1,790	13,400	895
2013-08-26	1,815	1,880	1,799	1,850	23,500	925
2013-08-23	1,762	1,798	1,717	1,748	22,400	874
2013-08-22	1,724	1,763	1,722	1,722	11,400	861
2013-08-21	1,794	1,806	1,730	1,751	16,700	875.50
2013-08-20	1,785	1,940	1,780	1,789	34,400	894.50
2013-08-19	1,831	1,867	1,760	1,800	25,400	900
2013-08-16	1,623	1,790	1,611	1,789	20,500	894.50
2013-08-15	1,650	1,706	1,630	1,655	12,900	827.50
2013-08-14	1,650	1,780	1,650	1,712	13,700	856
2013-08-13	1,586	1,670	1,580	1,635	13,600	817.50
2013-08-12	1,629	1,740	1,580	1,590	29,800	795
2013-08-09	1,860	1,889	1,700	1,749	41,100	874.50
2013-08-08	1,882	1,992	1,851	1,852	26,200	926
2013-08-07	1,906	1,936	1,887	1,911	20,200	955.50
2013-08-06	1,998	2,049	1,900	1,956	36,100	978
2013-08-05	1,878	2,099	1,878	2,020	55,700	1,010
2013-08-02	1,938	1,940	1,870	1,876	33,800	938
2013-08-01	1,924	1,924	1,665	1,864	47,200	932
2013-07-31	1,998	2,019	1,860	1,884	64,800	942
2013-07-30	1,930	2,089	1,917	2,048	62,400	1,024
2013-07-29	2,141	2,191	1,850	1,880	117,500	940
2013-07-26	231,000	254,000	230,000	235,500	1,101	1,177.50
2013-07-25	228,400	244,500	225,300	231,000	1,289	1,155
2013-07-24	228,000	284,000	218,700	248,400	2,210	1,242
2013-07-23	238,000	244,700	228,000	234,000	1,891	1,170
2013-07-22	217,000	253,000	216,000	253,000	5,336	1,265
2013-07-19	210,000	215,700	189,000	203,000	954	1,015
2013-07-18	188,600	214,000	188,600	209,700	1,003	1,048.50
2013-07-17	197,000	197,000	188,300	192,500	593	962.50
2013-07-16	195,100	207,300	187,500	198,000	1,682	990
2013-07-12	171,900	196,000	171,900	182,000	1,625	910
2013-07-11	166,000	174,000	163,000	170,000	227	850
2013-07-10	182,200	184,200	166,600	170,000	552	850
2013-07-09	181,500	189,500	173,100	178,200	678	891
2013-07-08	180,900	197,700	178,000	181,700	1,863	908.50
2013-07-05	146,000	172,500	146,000	167,300	1,744	836.50
2013-07-04	144,500	151,400	142,500	144,700	450	723.50
2013-07-03	149,000	149,000	144,100	145,600	327	728
2013-07-02	140,100	145,500	140,100	144,000	267	720
2013-07-01	131,000	141,000	129,400	140,000	383	700
2013-06-28	120,900	131,000	120,900	128,100	290	640.50
2013-06-27	116,900	122,000	106,800	118,100	521	590.50
2013-06-26	143,000	143,000	111,000	114,600	599	573
2013-06-25	150,000	150,000	131,300	140,000	1,007	700
2013-06-24	151,900	158,000	150,000	150,000	241	750
2013-06-21	148,000	151,000	146,000	151,000	343	755
2013-06-20	150,200	157,800	150,000	151,000	234	755
2013-06-19	160,000	163,400	149,200	150,600	364	753
2013-06-18	160,000	167,400	157,300	160,500	717	802.50
2013-06-17	151,800	157,500	147,100	149,800	245	749
2013-06-14	160,000	165,300	150,100	151,800	400	759
2013-06-13	162,000	167,900	156,000	156,100	566	780.50
2013-06-12	146,300	174,000	146,300	168,500	781	842.50
2013-06-11	155,500	165,000	149,500	153,900	752	769.50
2013-06-10	156,500	170,500	153,000	166,700	1,461	833.50
2013-06-07	144,000	153,900	135,100	151,100	955	755.50
2013-06-06	190,100	198,200	155,000	162,200	1,571	811
2013-06-05	238,000	270,000	196,000	200,600	4,238	1,003
2013-06-04	239,300	239,300	210,100	227,000	861	1,135
2013-06-03	200,000	245,000	196,500	238,000	2,689	1,190
2013-05-31	204,000	215,000	202,000	207,100	653	1,035.50
2013-05-30	203,400	210,000	191,000	202,000	910	1,010
2013-05-29	203,000	237,700	197,700	220,000	2,082	1,100
2013-05-28	179,500	197,700	179,200	197,700	568	988.50
2013-05-27	191,200	204,600	176,000	195,200	849	976
2013-05-24	170,000	184,000	160,000	175,200	526	876
2013-05-23	191,500	197,800	161,700	163,200	858	816
2013-05-22	196,600	203,000	181,000	198,700	487	993.50
2013-05-21	210,000	210,000	191,000	192,600	528	963
2013-05-20	210,500	215,500	202,100	211,400	453	1,057
2013-05-17	191,000	218,000	188,000	211,900	703	1,059.50
2013-05-16	218,000	218,700	166,500	190,000	1,121	950
2013-05-15	244,000	245,000	208,000	208,400	1,566	1,042
2013-05-14	240,000	260,000	233,500	258,000	1,070	1,290
2013-05-13	249,000	254,000	231,800	241,200	873	1,206
2013-05-10	245,100	271,100	228,400	245,200	2,214	1,226
2013-05-09	254,100	254,100	232,800	238,000	943	1,190
2013-05-08	270,000	279,800	251,800	256,600	1,737	1,283
2013-05-07	299,000	312,000	280,500	283,100	2,437	1,415.50
2013-05-02	267,800	332,500	241,000	300,000	6,290	1,500
2013-05-01	287,800	287,800	262,400	287,800	5,424	1,439
2013-04-30	206,800	237,800	201,000	237,800	3,070	1,189
2013-04-26	181,800	197,800	165,000	197,800	8,480	989
2013-04-25	130,000	157,800	123,700	157,800	4,732	789
2013-04-24	118,000	127,800	110,000	127,800	2,212	639
2013-04-23	104,100	118,000	103,300	114,200	1,088	571
2013-04-22	103,000	105,000	100,300	104,000	384	520
2013-04-19	106,000	108,100	101,400	101,700	572	508.50
2013-04-18	102,500	109,000	100,100	104,900	1,126	524.50
2013-04-17	97,800	101,000	95,500	98,500	422	492.50
2013-04-16	97,500	98,600	96,500	97,700	501	488.50
2013-04-15	97,000	102,800	97,000	101,900	736	509.50
2013-04-12	96,000	99,300	94,000	96,300	2,000	481.50
2013-04-11	90,700	104,600	90,000	104,600	2,335	523
2013-04-10	89,500	90,000	88,500	89,600	120	448
2013-04-09	89,500	90,500	89,300	89,500	129	447.50
2013-04-08	89,000	91,300	88,400	91,000	151	455
2013-04-05	86,500	88,800	85,400	88,300	175	441.50
2013-04-04	84,000	87,500	84,000	85,500	106	427.50
2013-04-03	83,700	86,500	83,700	84,100	86	420.50
2013-04-02	82,000	85,500	79,800	85,500	206	427.50
2013-04-01	90,100	92,000	82,100	82,700	311	413.50
2013-03-29	92,300	92,500	90,600	91,300	113	456.50
2013-03-28	93,700	95,200	92,100	92,200	141	461
2013-03-27	94,100	94,400	92,400	93,500	69	467.50
2013-03-26	94,300	94,500	92,400	92,600	101	463
2013-03-25	95,200	95,200	92,700	94,200	141	471
2013-03-22	96,600	96,600	92,000	92,500	171	462.50
2013-03-21	100,000	101,000	96,100	96,600	401	483
2013-03-19	89,400	98,900	89,100	96,900	746	484.50
2013-03-18	88,100	89,300	88,000	89,100	85	445.50
2013-03-15	89,900	89,900	87,600	89,300	77	446.50
2013-03-14	90,000	91,000	88,300	89,900	136	449.50
2013-03-13	87,500	92,400	85,400	91,100	193	455.50
2013-03-12	89,100	91,400	86,200	87,500	259	437.50
2013-03-11	88,000	89,600	84,100	87,600	508	438
2013-03-08	94,000	96,200	92,600	94,000	335	470
2013-03-07	97,100	97,300	91,700	92,500	312	462.50
2013-03-06	98,000	99,900	93,500	97,000	529	485
2013-03-05	96,000	103,700	94,100	97,200	1,370	486
2013-03-04	93,000	93,900	90,000	93,000	311	465
2013-03-01	93,000	93,300	88,500	90,000	261	450
2013-02-28	87,000	91,800	86,700	91,500	268	457.50
2013-02-27	88,000	88,500	85,600	86,600	195	433
2013-02-26	88,500	89,400	86,500	88,300	125	441.50
2013-02-25	89,500	91,900	89,100	90,000	199	450
2013-02-22	93,500	94,700	88,100	89,000	418	445
2013-02-21	85,600	89,000	85,200	89,000	108	445
2013-02-20	86,000	87,800	86,000	87,100	122	435.50
2013-02-19	81,700	88,800	80,600	88,500	224	442.50
2013-02-18	82,200	82,200	79,500	80,200	147	401
2013-02-15	88,700	88,700	73,000	80,000	768	400
2013-02-14	87,500	89,000	85,100	87,100	251	435.50
2013-02-13	97,000	97,000	86,000	88,000	587	440
2013-02-12	100,700	100,700	95,000	97,900	315	489.50
2013-02-08	99,900	102,000	98,400	99,800	194	499
2013-02-07	100,000	102,500	98,500	100,700	274	503.50
2013-02-06	100,400	102,900	97,900	101,200	354	506
2013-02-05	101,500	104,400	99,500	101,100	396	505.50
2013-02-04	100,100	103,500	97,600	101,500	374	507.50
2013-02-01	100,900	100,900	97,100	98,600	317	493
2013-01-31	100,800	105,000	98,100	100,400	551	502
2013-01-30	99,200	106,900	97,600	100,900	1,038	504.50
2013-01-29	103,000	104,000	92,000	96,900	1,253	484.50
2013-01-28	106,000	119,500	105,500	106,800	1,261	534
2013-01-25	102,000	107,000	99,900	102,100	1,150	510.50
2013-01-24	94,500	111,300	91,600	107,800	2,254	539
2013-01-23	101,900	107,700	95,500	96,300	1,625	481.50
2013-01-22	103,200	103,200	99,700	100,300	1,083	501.50
2013-01-21	108,000	108,000	102,100	104,600	1,191	523
2013-01-18	117,000	119,500	103,300	111,800	1,867	559
2013-01-17	112,100	129,800	107,700	117,000	7,518	585
2013-01-16	95,000	100,900	84,000	100,900	3,557	504.50
2013-01-15	73,000	85,900	72,000	85,900	3,270	429.50
2013-01-11	69,100	71,600	69,100	70,900	94	354.50
2013-01-10	70,900	71,000	68,600	68,600	89	343
2013-01-09	68,500	71,000	68,100	69,100	80	345.50
2013-01-08	67,600	69,500	67,600	69,500	74	347.50
2013-01-07	68,000	69,000	66,900	67,500	93	337.50
2013-01-04	67,500	68,300	67,000	67,100	35	335.50

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