3625 テックファームホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,181	2,250	2,110	2,180	283,700	2,180
2014-12-29	2,196	2,223	2,090	2,171	245,900	2,171
2014-12-26	2,009	2,193	2,007	2,176	293,000	2,176
2014-12-25	1,880	2,076	1,855	2,022	211,400	2,022
2014-12-24	1,997	2,010	1,901	1,911	149,200	1,911
2014-12-22	2,050	2,050	1,950	1,978	156,300	1,978
2014-12-19	2,040	2,085	1,980	2,015	174,500	2,015
2014-12-18	2,150	2,155	2,006	2,020	218,100	2,020
2014-12-17	2,164	2,269	2,100	2,100	261,500	2,100
2014-12-16	2,225	2,335	2,156	2,232	278,300	2,232
2014-12-15	2,180	2,420	2,000	2,232	859,200	2,232
2014-12-12	2,139	2,206	2,070	2,203	387,900	2,203
2014-12-11	1,892	2,074	1,865	2,061	327,000	2,061
2014-12-10	1,795	1,944	1,780	1,930	148,600	1,930
2014-12-09	1,890	1,915	1,832	1,854	200,300	1,854
2014-12-08	2,092	2,100	1,905	1,929	297,100	1,929
2014-12-05	2,089	2,118	2,024	2,042	201,800	2,042
2014-12-04	2,105	2,250	2,065	2,089	798,800	2,089
2014-12-03	2,200	2,208	1,990	2,016	555,900	2,016
2014-12-02	2,215	2,450	2,186	2,250	477,500	2,250
2014-12-01	2,240	2,292	2,160	2,217	449,100	2,217
2014-11-28	2,117	2,330	2,081	2,285	1,468,400	2,285
2014-11-27	2,093	2,130	1,924	2,115	981,100	2,115
2014-11-26	1,790	2,119	1,788	2,053	2,478,500	2,053
2014-11-25	1,750	1,812	1,741	1,760	380,900	1,760
2014-11-21	1,708	1,839	1,682	1,719	771,700	1,719
2014-11-20	1,618	1,949	1,617	1,720	2,549,400	1,720
2014-11-19	1,500	1,619	1,490	1,594	356,000	1,594
2014-11-18	1,438	1,552	1,431	1,510	235,700	1,510
2014-11-17	1,430	1,480	1,401	1,438	177,900	1,438
2014-11-14	1,501	1,545	1,406	1,439	340,000	1,439
2014-11-13	1,550	1,647	1,542	1,550	297,500	1,550
2014-11-12	1,548	1,580	1,535	1,535	286,400	1,535
2014-11-11	1,532	1,672	1,516	1,581	648,700	1,581
2014-11-10	1,522	1,580	1,512	1,532	272,900	1,532
2014-11-07	1,642	1,642	1,556	1,568	487,900	1,568
2014-11-06	1,651	1,840	1,611	1,642	1,919,600	1,642
2014-11-05	1,532	1,930	1,499	1,930	758,600	1,930
2014-11-04	1,585	1,599	1,460	1,530	388,600	1,530
2014-10-31	1,607	1,641	1,487	1,549	544,100	1,549
2014-10-30	1,601	1,700	1,581	1,631	460,000	1,631
2014-10-29	1,850	1,872	1,652	1,664	511,500	1,664
2014-10-28	1,900	1,907	1,779	1,797	336,800	1,797
2014-10-27	1,951	1,993	1,805	1,872	539,400	1,872
2014-10-24	2,060	2,075	1,931	1,971	375,400	1,971
2014-10-23	2,167	2,182	1,930	2,032	988,900	2,032
2014-10-22	2,451	2,474	2,315	2,367	286,000	2,367
2014-10-21	2,429	2,495	2,312	2,366	571,200	2,366
2014-10-20	2,385	2,750	2,307	2,499	1,045,900	2,499
2014-10-17	2,406	2,486	2,260	2,285	395,000	2,285
2014-10-16	2,234	2,535	2,219	2,360	744,100	2,360
2014-10-15	2,359	2,529	2,255	2,475	620,300	2,475
2014-10-14	2,400	2,420	2,291	2,294	603,100	2,294
2014-10-10	2,507	2,700	2,363	2,495	968,100	2,495
2014-10-09	3,085	3,115	2,532	2,639	849,800	2,639
2014-10-08	3,000	3,170	2,992	3,085	456,700	3,085
2014-10-07	3,250	3,420	3,050	3,105	850,400	3,105
2014-10-06	3,140	3,390	2,965	3,290	1,106,700	3,290
2014-10-03	3,320	3,350	2,955	3,100	902,600	3,100
2014-10-02	3,350	3,475	2,986	3,150	974,000	3,150
2014-10-01	3,205	3,720	3,205	3,480	2,408,600	3,480
2014-09-30	3,430	3,450	2,976	3,025	1,066,700	3,025
2014-09-29	3,795	3,970	3,425	3,500	1,650,000	3,500
2014-09-26	3,460	3,940	3,370	3,860	2,275,200	3,860
2014-09-25	3,245	3,525	3,195	3,460	863,000	3,460
2014-09-24	3,460	3,620	3,260	3,345	1,416,800	3,345
2014-09-22	2,825	3,320	2,800	3,260	2,025,200	3,260
2014-09-19	2,849	2,995	2,786	2,845	611,000	2,845
2014-09-18	2,749	2,945	2,631	2,790	895,900	2,790
2014-09-17	2,760	3,060	2,712	2,769	1,967,100	2,769
2014-09-16	2,590	2,729	2,576	2,726	752,200	2,726
2014-09-12	2,566	2,596	2,461	2,540	272,400	2,540
2014-09-11	2,372	2,585	2,360	2,545	385,900	2,545
2014-09-10	2,560	2,750	2,400	2,452	672,200	2,452
2014-09-09	2,644	2,645	2,401	2,474	440,200	2,474
2014-09-08	2,350	2,635	2,330	2,612	779,100	2,612
2014-09-05	2,266	2,490	2,231	2,409	649,200	2,409
2014-09-04	2,328	2,444	2,225	2,235	360,000	2,235
2014-09-03	2,385	2,385	2,212	2,228	278,200	2,228
2014-09-02	2,530	2,586	2,301	2,338	501,900	2,338
2014-09-01	2,268	2,548	2,262	2,523	841,500	2,523
2014-08-29	2,220	2,455	2,185	2,368	969,800	2,368
2014-08-28	2,290	2,313	2,117	2,120	508,300	2,120
2014-08-27	2,400	2,540	2,188	2,275	872,100	2,275
2014-08-26	2,665	2,730	2,304	2,350	997,300	2,350
2014-08-25	2,860	3,080	2,760	2,777	938,300	2,777
2014-08-22	2,976	3,185	2,710	2,910	1,786,900	2,910
2014-08-21	2,500	3,020	2,487	2,910	2,032,500	2,910
2014-08-20	2,450	2,796	2,366	2,521	1,341,300	2,521
2014-08-19	2,165	2,615	2,115	2,553	2,311,800	2,553
2014-08-18	2,120	2,142	1,925	2,115	911,100	2,115
2014-08-15	1,856	2,077	1,817	2,047	1,438,300	2,047
2014-08-14	1,800	2,015	1,777	1,842	1,724,700	1,842
2014-08-13	1,634	1,770	1,615	1,725	483,100	1,725
2014-08-12	1,601	1,873	1,570	1,686	1,205,000	1,686
2014-08-11	1,559	1,644	1,500	1,590	598,400	1,590
2014-08-08	1,623	1,664	1,400	1,519	817,000	1,519
2014-08-07	1,780	1,938	1,647	1,703	2,316,600	1,703
2014-08-06	1,450	1,780	1,370	1,780	1,306,800	1,780
2014-08-05	1,667	1,737	1,448	1,480	1,200,200	1,480
2014-08-04	1,410	1,641	1,396	1,641	1,683,600	1,641
2014-08-01	1,200	1,355	1,195	1,341	890,300	1,341
2014-07-31	1,170	1,230	1,141	1,230	181,800	1,230
2014-07-30	1,140	1,194	1,140	1,162	188,700	1,162
2014-07-29	1,140	1,188	1,135	1,145	199,100	1,145
2014-07-28	1,264	1,367	1,151	1,166	1,273,500	1,166
2014-07-25	1,054	1,087	1,054	1,084	126,800	1,084
2014-07-24	1,035	1,083	1,019	1,050	115,900	1,050
2014-07-23	1,100	1,100	1,041	1,045	165,500	1,045
2014-07-22	1,034	1,125	1,012	1,070	606,200	1,070
2014-07-18	900	1,057	886	1,034	702,500	1,034
2014-07-17	910	922	905	908	32,300	908
2014-07-16	934	935	912	915	32,900	915
2014-07-15	941	945	914	926	53,200	926
2014-07-14	935	938	921	926	39,900	926
2014-07-11	892	923	890	917	62,200	917
2014-07-10	958	971	903	911	121,700	911
2014-07-09	985	991	951	957	95,400	957
2014-07-08	975	992	972	983	65,800	983
2014-07-07	979	1,028	976	990	135,500	990
2014-07-04	988	990	969	972	49,400	972
2014-07-03	1,006	1,015	980	981	91,600	981
2014-07-02	983	1,030	976	976	125,400	976
2014-07-01	975	992	967	977	95,300	977
2014-06-30	930	969	920	963	109,900	963
2014-06-27	999	999	911	934	198,800	934
2014-06-26	1,000	1,006	970	990	120,600	990
2014-06-25	1,062	1,064	973	983	332,300	983
2014-06-24	1,079	1,079	1,037	1,062	177,600	1,062
2014-06-23	1,080	1,100	1,028	1,038	385,400	1,038
2014-06-20	1,070	1,071	1,012	1,029	293,200	1,029
2014-06-19	1,141	1,149	1,037	1,092	542,500	1,092
2014-06-18	1,221	1,263	1,122	1,128	1,390,800	1,128
2014-06-17	1,020	1,307	986	1,307	1,700,700	1,307
2014-06-16	1,021	1,043	981	1,007	366,500	1,007
2014-06-13	861	1,064	861	1,038	1,353,100	1,038
2014-06-12	906	914	892	914	150,000	914
2014-06-11	919	957	910	923	148,000	923
2014-06-10	951	974	907	928	253,700	928
2014-06-09	984	997	942	951	300,300	951
2014-06-06	995	1,023	978	990	344,000	990
2014-06-05	1,012	1,032	978	996	609,100	996
2014-06-04	1,198	1,215	1,093	1,093	470,500	1,093
2014-06-03	1,250	1,370	1,084	1,228	1,085,100	1,228
2014-06-02	1,099	1,130	1,081	1,130	188,200	1,130
2014-05-30	985	1,020	948	980	220,400	980
2014-05-29	967	1,032	935	981	441,900	981
2014-05-28	925	973	861	939	347,400	939
2014-05-27	1,070	1,092	905	923	800,500	923
2014-05-26	950	950	942	950	157,500	950
2014-05-23	745	806	745	800	87,000	800
2014-05-22	706	752	706	734	52,000	734
2014-05-21	678	711	678	706	39,300	706
2014-05-20	681	718	661	700	46,300	700
2014-05-19	735	741	661	661	84,900	661
2014-05-16	772	777	709	720	126,600	720
2014-05-15	804	808	770	785	92,000	785
2014-05-14	788	822	772	805	40,400	805
2014-05-13	763	801	763	799	44,100	799
2014-05-12	810	845	759	759	68,700	759
2014-05-09	815	835	790	807	101,100	807
2014-05-08	784	825	777	825	88,900	825
2014-05-07	775	808	771	788	95,200	788
2014-05-02	760	800	755	788	104,000	788
2014-05-01	756	788	740	761	94,000	761
2014-04-30	799	815	740	757	196,700	757
2014-04-28	815	836	800	800	442,700	800
2014-04-25	929	994	929	950	114,200	950
2014-04-24	966	1,027	910	944	359,100	944
2014-04-23	1,038	1,133	1,000	1,041	381,800	1,041
2014-04-22	981	1,046	948	997	442,900	997
2014-04-21	980	1,040	966	1,040	662,400	1,040
2014-04-18	780	895	780	890	293,600	890
2014-04-17	735	831	731	795	187,400	795
2014-04-16	700	796	690	750	216,800	750
2014-04-15	706	721	688	697	182,300	697
2014-04-14	721	776	670	696	410,800	696
2014-04-11	797	810	707	736	785,600	736
2014-04-10	915	953	850	857	114,800	857
2014-04-09	957	971	888	908	126,700	908
2014-04-08	930	998	903	972	75,600	972
2014-04-07	999	999	943	948	69,100	948
2014-04-04	958	1,018	951	994	63,900	994
2014-04-03	997	1,046	912	958	96,400	958
2014-04-02	1,010	1,019	980	1,003	69,800	1,003
2014-04-01	1,041	1,042	980	1,003	81,100	1,003
2014-03-31	1,127	1,150	1,052	1,064	104,900	1,064
2014-03-28	1,036	1,045	971	1,021	95,500	1,021
2014-03-27	859	994	859	991	103,100	991
2014-03-26	1,751	1,791	1,680	1,738	18,500	869
2014-03-25	1,773	1,850	1,738	1,750	36,200	875
2014-03-24	1,830	1,870	1,765	1,799	43,600	899.50
2014-03-20	1,910	1,915	1,751	1,756	79,000	878
2014-03-19	1,999	2,240	1,888	1,950	244,700	975
2014-03-18	1,829	1,977	1,755	1,901	145,700	950.50
2014-03-17	1,709	1,890	1,680	1,681	83,300	840.50
2014-03-14	1,800	1,905	1,690	1,749	266,400	874.50
2014-03-13	1,920	2,254	1,882	1,910	663,200	955
2014-03-12	1,968	2,048	1,801	1,854	379,500	927
2014-03-11	1,967	1,967	1,906	1,967	252,000	983.50
2014-03-10	1,528	1,567	1,500	1,567	46,300	783.50
2014-03-07	1,297	1,308	1,263	1,267	9,500	633.50
2014-03-06	1,245	1,261	1,211	1,261	7,800	630.50
2014-03-05	1,300	1,304	1,246	1,250	9,400	625
2014-03-04	1,222	1,304	1,222	1,260	7,700	630
2014-03-03	1,210	1,300	1,122	1,270	23,000	635
2014-02-28	1,256	1,295	1,212	1,241	20,000	620.50
2014-02-27	1,331	1,331	1,276	1,283	14,200	641.50
2014-02-26	1,380	1,419	1,330	1,331	38,400	665.50
2014-02-25	1,282	1,408	1,257	1,377	59,200	688.50
2014-02-24	1,200	1,246	1,192	1,222	12,000	611
2014-02-21	1,107	1,192	1,107	1,189	18,800	594.50
2014-02-20	1,120	1,126	1,060	1,097	8,900	548.50
2014-02-19	1,168	1,168	1,135	1,144	6,000	572
2014-02-18	1,095	1,152	1,095	1,138	14,800	569
2014-02-17	1,083	1,094	1,025	1,089	18,400	544.50
2014-02-14	1,136	1,149	1,077	1,083	18,700	541.50
2014-02-13	1,145	1,180	1,115	1,130	19,000	565
2014-02-12	1,170	1,221	1,161	1,189	29,300	594.50
2014-02-10	1,150	1,225	1,150	1,209	25,200	604.50
2014-02-07	1,130	1,167	1,100	1,110	35,800	555
2014-02-06	1,013	1,131	1,000	1,100	55,200	550
2014-02-05	1,096	1,096	955	981	91,100	490.50
2014-02-04	1,070	1,160	1,030	1,036	116,200	518
2014-02-03	1,363	1,365	1,260	1,330	24,700	665
2014-01-31	1,411	1,433	1,376	1,405	12,900	702.50
2014-01-30	1,403	1,429	1,381	1,407	29,100	703.50
2014-01-29	1,435	1,479	1,422	1,463	11,500	731.50
2014-01-28	1,484	1,489	1,421	1,421	11,000	710.50
2014-01-27	1,488	1,509	1,460	1,461	27,700	730.50
2014-01-24	1,521	1,572	1,515	1,568	13,400	784
2014-01-23	1,600	1,618	1,562	1,569	21,700	784.50
2014-01-22	1,523	1,575	1,520	1,575	23,400	787.50
2014-01-21	1,570	1,571	1,525	1,535	19,100	767.50
2014-01-20	1,539	1,580	1,535	1,566	13,900	783
2014-01-17	1,520	1,539	1,513	1,539	10,000	769.50
2014-01-16	1,540	1,550	1,513	1,513	13,300	756.50
2014-01-15	1,536	1,559	1,529	1,544	14,700	772
2014-01-14	1,551	1,585	1,518	1,524	23,100	762
2014-01-10	1,592	1,592	1,555	1,567	14,100	783.50
2014-01-09	1,610	1,650	1,562	1,574	21,800	787
2014-01-08	1,566	1,602	1,566	1,600	14,800	800
2014-01-07	1,588	1,588	1,554	1,564	16,200	782
2014-01-06	1,590	1,600	1,550	1,593	15,000	796.50

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