3625 テックファームホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,340	1,360	1,301	1,345	116,300	1,345
2016-12-29	1,397	1,445	1,341	1,351	251,800	1,351
2016-12-28	1,332	1,446	1,315	1,427	488,200	1,427
2016-12-27	1,287	1,397	1,286	1,347	580,500	1,347
2016-12-26	1,234	1,293	1,223	1,273	206,900	1,273
2016-12-22	1,220	1,236	1,201	1,222	182,400	1,222
2016-12-21	1,280	1,322	1,248	1,248	230,800	1,248
2016-12-20	1,301	1,330	1,265	1,302	196,800	1,302
2016-12-19	1,282	1,347	1,278	1,301	389,700	1,301
2016-12-16	1,370	1,379	1,235	1,278	805,600	1,278
2016-12-15	1,550	1,560	1,347	1,370	859,300	1,370
2016-12-14	1,700	1,736	1,525	1,550	655,700	1,550
2016-12-13	1,580	1,650	1,580	1,632	207,100	1,632
2016-12-12	1,570	1,672	1,562	1,643	353,100	1,643
2016-12-09	1,502	1,555	1,462	1,540	257,100	1,540
2016-12-08	1,552	1,588	1,501	1,501	438,900	1,501
2016-12-07	1,611	1,654	1,532	1,581	575,800	1,581
2016-12-06	1,817	1,819	1,563	1,637	807,100	1,637
2016-12-05	1,800	1,870	1,691	1,778	660,800	1,778
2016-12-02	1,910	2,158	1,843	1,880	2,812,600	1,880
2016-12-01	1,906	1,954	1,667	1,823	645,600	1,823
2016-11-30	1,944	2,020	1,806	1,841	814,700	1,841
2016-11-29	2,018	2,022	1,911	1,912	610,700	1,912
2016-11-28	1,930	2,008	1,865	1,938	1,011,500	1,938
2016-11-25	1,880	1,933	1,785	1,810	823,600	1,810
2016-11-24	1,838	2,070	1,838	2,010	1,542,000	2,010
2016-11-22	1,536	1,825	1,535	1,806	617,900	1,806
2016-11-21	1,603	1,612	1,520	1,562	352,500	1,562
2016-11-18	1,729	1,767	1,660	1,668	413,700	1,668
2016-11-17	1,736	1,915	1,721	1,802	541,200	1,802
2016-11-16	1,750	1,790	1,713	1,736	410,500	1,736
2016-11-15	1,627	1,919	1,599	1,880	531,000	1,880
2016-11-14	1,615	1,701	1,560	1,660	173,800	1,660
2016-11-11	1,750	1,770	1,600	1,660	274,600	1,660
2016-11-10	1,828	1,828	1,686	1,727	336,700	1,727
2016-11-09	1,725	1,740	1,450	1,628	669,500	1,628
2016-11-08	1,744	1,898	1,731	1,845	384,200	1,845
2016-11-07	2,023	2,045	1,813	1,822	289,400	1,822
2016-11-04	2,051	2,130	2,000	2,012	238,300	2,012
2016-11-02	2,210	2,220	1,993	2,042	439,500	2,042
2016-11-01	1,930	2,130	1,802	2,080	436,800	2,080
2016-10-31	2,012	2,048	1,945	1,960	124,500	1,960
2016-10-28	2,062	2,062	1,914	1,972	252,300	1,972
2016-10-27	2,131	2,131	1,965	2,062	185,000	2,062
2016-10-26	2,161	2,181	2,115	2,136	84,900	2,136
2016-10-25	2,190	2,235	2,150	2,155	112,400	2,155
2016-10-24	2,218	2,269	2,159	2,185	184,300	2,185
2016-10-21	2,086	2,155	2,081	2,114	121,300	2,114
2016-10-20	2,203	2,209	2,115	2,136	170,400	2,136
2016-10-19	2,300	2,318	2,221	2,253	101,300	2,253
2016-10-17	2,360	2,373	2,202	2,282	192,400	2,282
2016-10-13	2,431	2,525	2,382	2,398	309,600	2,398
2016-10-12	2,386	2,489	2,318	2,331	116,400	2,331
2016-10-11	2,439	2,500	2,400	2,410	252,800	2,410
2016-10-07	2,252	2,395	2,252	2,339	277,400	2,339
2016-10-06	2,330	2,347	2,108	2,269	432,500	2,269
2016-10-05	2,324	2,460	2,274	2,310	608,400	2,310
2016-10-04	2,510	2,617	2,435	2,574	309,200	2,574
2016-10-03	2,650	2,700	2,577	2,640	399,500	2,640
2016-09-30	2,395	2,549	2,350	2,500	640,200	2,500
2016-09-29	2,278	2,394	2,232	2,334	209,400	2,334
2016-09-28	2,307	2,310	2,202	2,203	117,900	2,203
2016-09-27	2,199	2,310	2,100	2,307	203,400	2,307
2016-09-26	2,297	2,460	2,012	2,150	474,600	2,150
2016-09-23	2,038	2,295	2,023	2,197	178,200	2,197
2016-09-21	1,931	2,035	1,913	2,002	68,900	2,002
2016-09-20	2,030	2,056	1,880	1,960	125,600	1,960
2016-09-16	1,951	2,087	1,951	2,018	119,000	2,018
2016-09-15	1,881	1,983	1,870	1,944	87,700	1,944
2016-09-14	2,147	2,147	1,878	1,940	160,300	1,940
2016-09-13	2,205	2,257	1,851	2,152	307,700	2,152
2016-09-12	2,255	2,300	2,156	2,191	117,900	2,191
2016-09-09	2,364	2,428	2,346	2,355	83,600	2,355
2016-09-08	2,465	2,500	2,285	2,341	177,600	2,341
2016-09-07	2,234	2,444	2,213	2,424	245,000	2,424
2016-09-06	2,220	2,246	2,183	2,193	49,300	2,193
2016-09-05	2,240	2,249	2,206	2,233	54,700	2,233
2016-09-02	2,173	2,247	2,129	2,185	152,700	2,185
2016-09-01	2,151	2,195	2,053	2,123	108,700	2,123
2016-08-31	2,200	2,200	2,160	2,176	58,500	2,176
2016-08-30	2,180	2,250	2,153	2,187	95,300	2,187
2016-08-29	2,190	2,248	2,150	2,180	94,100	2,180
2016-08-26	2,100	2,148	2,025	2,114	56,500	2,114
2016-08-25	2,150	2,180	2,071	2,100	81,600	2,100
2016-08-24	1,990	2,126	1,970	2,100	134,000	2,100
2016-08-23	2,002	2,248	1,962	2,040	395,300	2,040
2016-08-22	1,885	2,010	1,870	2,000	248,400	2,000
2016-08-19	1,729	1,820	1,715	1,820	159,900	1,820
2016-08-18	1,720	1,743	1,704	1,734	37,900	1,734
2016-08-17	1,730	1,789	1,705	1,747	50,100	1,747
2016-08-16	1,690	1,770	1,655	1,744	94,800	1,744
2016-08-15	1,720	1,865	1,681	1,681	355,500	1,681
2016-08-12	1,501	1,600	1,501	1,592	79,500	1,592
2016-08-10	1,549	1,590	1,499	1,575	71,100	1,575
2016-08-09	1,600	1,649	1,490	1,533	161,700	1,533
2016-08-08	1,635	1,640	1,464	1,466	102,400	1,466
2016-08-05	1,676	1,692	1,600	1,648	91,500	1,648
2016-08-04	1,598	1,657	1,486	1,657	102,300	1,657
2016-08-03	1,431	1,535	1,415	1,524	157,700	1,524
2016-08-02	1,581	1,637	1,510	1,581	289,200	1,581
2016-08-01	1,649	1,846	1,623	1,661	1,117,700	1,661
2016-07-29	1,401	1,600	1,356	1,580	316,700	1,580
2016-07-28	1,371	1,500	1,351	1,390	143,300	1,390
2016-07-27	1,400	1,480	1,354	1,394	247,200	1,394
2016-07-26	1,355	1,640	1,335	1,505	464,400	1,505
2016-07-25	1,600	1,667	1,466	1,595	627,700	1,595
2016-07-22	1,311	1,392	1,252	1,392	816,200	1,392
2016-07-21	980	1,092	971	1,092	128,000	1,092
2016-07-20	903	942	901	942	26,800	942
2016-07-19	940	946	893	893	21,300	893
2016-07-15	978	980	903	910	43,700	910
2016-07-14	963	982	945	948	35,500	948
2016-07-13	987	988	956	978	27,400	978
2016-07-12	950	983	935	964	49,700	964
2016-07-11	882	935	882	935	42,300	935
2016-07-08	843	864	836	859	19,600	859
2016-07-07	854	868	848	848	16,100	848
2016-07-06	851	859	840	842	26,000	842
2016-07-05	900	902	872	883	16,500	883
2016-07-04	847	896	847	891	19,700	891
2016-07-01	824	850	824	846	14,200	846
2016-06-30	860	865	810	812	22,000	812
2016-06-29	845	875	845	845	20,600	845
2016-06-28	780	847	780	832	25,000	832
2016-06-27	720	799	720	799	37,400	799
2016-06-24	840	849	691	717	91,300	717
2016-06-23	820	838	814	833	12,800	833
2016-06-22	868	868	822	823	23,400	823
2016-06-21	855	874	841	857	22,200	857
2016-06-20	840	847	833	842	18,300	842
2016-06-17	849	852	810	811	27,300	811
2016-06-16	856	856	794	810	40,800	810
2016-06-15	837	878	833	856	12,900	856
2016-06-14	890	895	842	850	56,300	850
2016-06-13	936	940	874	905	51,300	905
2016-06-10	953	963	948	962	8,100	962
2016-06-09	986	991	951	952	46,100	952
2016-06-08	946	1,039	940	971	85,700	971
2016-06-07	933	960	933	950	13,900	950
2016-06-06	940	952	930	932	19,600	932
2016-06-03	932	947	932	935	10,800	935
2016-06-02	962	973	931	932	27,100	932
2016-06-01	975	990	964	965	31,300	965
2016-05-31	970	1,020	970	990	56,100	990
2016-05-30	949	970	946	970	24,400	970
2016-05-27	933	969	927	938	23,900	938
2016-05-26	965	968	937	946	39,600	946
2016-05-25	920	1,070	920	977	220,600	977
2016-05-24	935	935	918	920	7,900	920
2016-05-23	904	935	900	935	18,900	935
2016-05-20	920	928	910	912	16,900	912
2016-05-19	903	930	902	920	14,700	920
2016-05-18	949	965	883	902	37,500	902
2016-05-17	940	963	940	948	13,200	948
2016-05-16	1,030	1,030	955	955	57,500	955
2016-05-13	980	983	945	974	35,500	974
2016-05-12	981	1,005	980	993	13,600	993
2016-05-11	1,040	1,055	965	1,011	42,300	1,011
2016-05-10	1,012	1,050	998	1,031	33,700	1,031
2016-05-09	997	1,014	982	997	15,200	997
2016-05-06	950	973	938	972	13,100	972
2016-05-02	922	954	920	945	21,400	945
2016-04-28	1,000	1,005	932	967	36,800	967
2016-04-27	1,020	1,020	975	992	33,600	992
2016-04-26	1,044	1,051	952	1,004	90,000	1,004
2016-04-25	990	1,110	986	1,058	216,800	1,058
2016-04-22	920	980	915	960	63,900	960
2016-04-21	907	933	888	920	52,900	920
2016-04-20	880	900	873	875	25,000	875
2016-04-19	874	884	864	879	20,400	879
2016-04-18	890	890	858	858	30,100	858
2016-04-15	880	904	873	904	23,700	904
2016-04-14	892	907	890	891	12,100	891
2016-04-13	876	910	876	889	16,600	889
2016-04-12	880	908	880	883	23,700	883
2016-04-11	887	887	857	877	13,500	877
2016-04-08	800	870	795	851	23,500	851
2016-04-07	800	829	800	808	13,600	808
2016-04-06	770	815	770	802	19,600	802
2016-04-05	862	862	787	787	42,800	787
2016-04-04	870	886	856	859	18,600	859
2016-04-01	893	899	881	882	21,300	882
2016-03-31	902	913	893	893	12,400	893
2016-03-30	903	907	885	892	25,900	892
2016-03-29	885	939	885	904	20,100	904
2016-03-28	912	914	870	890	16,200	890
2016-03-25	878	900	872	897	19,500	897
2016-03-24	897	897	874	879	21,900	879
2016-03-23	939	939	891	899	58,100	899
2016-03-22	946	960	939	949	28,500	949
2016-03-18	975	980	943	959	13,800	959
2016-03-17	964	990	960	964	24,300	964
2016-03-16	965	970	947	964	14,400	964
2016-03-15	958	985	943	965	19,800	965
2016-03-14	949	973	949	958	20,900	958
2016-03-11	951	960	936	949	12,200	949
2016-03-10	926	970	926	956	18,200	956
2016-03-09	921	945	919	920	16,400	920
2016-03-08	970	972	913	946	34,600	946
2016-03-07	981	990	960	970	34,000	970
2016-03-04	993	993	975	987	28,200	987
2016-03-03	961	986	958	979	30,800	979
2016-03-02	980	984	952	961	50,000	961
2016-03-01	972	976	920	956	54,800	956
2016-02-29	947	1,010	947	957	53,400	957
2016-02-26	931	949	925	945	52,600	945
2016-02-25	873	930	873	908	39,600	908
2016-02-24	850	882	830	873	20,800	873
2016-02-23	881	906	861	870	43,600	870
2016-02-22	858	887	857	884	34,400	884
2016-02-19	815	865	803	858	27,100	858
2016-02-18	788	850	788	842	42,800	842
2016-02-17	775	797	757	775	46,000	775
2016-02-16	725	777	725	754	60,900	754
2016-02-15	750	755	712	740	64,800	740
2016-02-12	762	782	687	687	183,100	687
2016-02-10	865	900	810	837	56,300	837
2016-02-09	905	907	865	865	55,800	865
2016-02-08	922	934	904	925	26,000	925
2016-02-05	960	981	931	945	29,700	945
2016-02-04	1,013	1,050	980	986	53,600	986
2016-02-03	1,012	1,013	990	1,001	20,300	1,001
2016-02-02	1,011	1,046	1,011	1,034	25,200	1,034
2016-02-01	1,015	1,042	1,014	1,038	34,800	1,038
2016-01-29	980	1,000	953	1,000	38,300	1,000
2016-01-28	994	1,005	980	991	23,000	991
2016-01-27	980	997	978	996	23,100	996
2016-01-26	975	995	951	965	39,400	965
2016-01-25	1,000	1,018	975	1,008	56,600	1,008
2016-01-22	948	971	920	960	61,000	960
2016-01-21	952	994	873	873	90,600	873
2016-01-20	1,050	1,057	966	967	65,300	967
2016-01-19	1,015	1,100	1,015	1,033	60,800	1,033
2016-01-18	1,025	1,105	1,014	1,058	39,700	1,058
2016-01-15	1,165	1,194	1,081	1,086	99,900	1,086
2016-01-14	1,109	1,122	1,050	1,094	65,400	1,094
2016-01-13	1,085	1,142	1,080	1,139	41,800	1,139
2016-01-12	1,140	1,163	1,050	1,055	93,200	1,055
2016-01-08	1,150	1,212	1,143	1,200	42,000	1,200
2016-01-07	1,200	1,236	1,153	1,170	53,100	1,170
2016-01-06	1,296	1,299	1,225	1,226	53,100	1,226
2016-01-05	1,260	1,331	1,250	1,287	49,200	1,287
2016-01-04	1,342	1,348	1,291	1,296	97,000	1,296

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