3625 テックファームホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,507	1,535	1,507	1,530	25,800	1,530
2017-12-28	1,540	1,553	1,508	1,510	37,000	1,510
2017-12-27	1,499	1,545	1,475	1,540	74,100	1,540
2017-12-26	1,500	1,519	1,465	1,469	88,700	1,469
2017-12-25	1,531	1,539	1,476	1,498	125,500	1,498
2017-12-22	1,508	1,576	1,506	1,542	143,900	1,542
2017-12-21	1,490	1,512	1,477	1,496	25,500	1,496
2017-12-20	1,514	1,524	1,488	1,494	39,300	1,494
2017-12-19	1,500	1,533	1,473	1,514	53,200	1,514
2017-12-18	1,557	1,567	1,394	1,499	212,900	1,499
2017-12-15	1,581	1,581	1,538	1,551	52,300	1,551
2017-12-14	1,552	1,588	1,552	1,565	52,000	1,565
2017-12-13	1,560	1,579	1,544	1,568	58,700	1,568
2017-12-12	1,562	1,608	1,541	1,564	129,000	1,564
2017-12-11	1,580	1,585	1,542	1,561	86,800	1,561
2017-12-08	1,559	1,598	1,550	1,579	151,500	1,579
2017-12-07	1,515	1,561	1,507	1,549	93,100	1,549
2017-12-06	1,494	1,579	1,493	1,555	189,700	1,555
2017-12-05	1,460	1,491	1,456	1,476	82,200	1,476
2017-12-04	1,541	1,545	1,460	1,469	160,700	1,469
2017-12-01	1,598	1,598	1,540	1,540	129,700	1,540
2017-11-30	1,588	1,600	1,541	1,585	174,700	1,585
2017-11-29	1,550	1,589	1,523	1,586	301,900	1,586
2017-11-28	1,482	1,557	1,482	1,528	231,600	1,528
2017-11-27	1,485	1,515	1,472	1,502	175,400	1,502
2017-11-24	1,409	1,472	1,390	1,443	164,000	1,443
2017-11-22	1,456	1,463	1,400	1,409	121,000	1,409
2017-11-21	1,375	1,465	1,360	1,434	226,500	1,434
2017-11-20	1,351	1,377	1,338	1,350	69,800	1,350
2017-11-17	1,345	1,374	1,336	1,374	67,600	1,374
2017-11-16	1,332	1,374	1,332	1,342	67,200	1,342
2017-11-15	1,406	1,410	1,312	1,332	206,100	1,332
2017-11-13	1,492	1,507	1,442	1,448	119,500	1,448
2017-11-10	1,481	1,519	1,465	1,492	82,500	1,492
2017-11-09	1,518	1,543	1,450	1,496	198,700	1,496
2017-11-08	1,431	1,532	1,426	1,525	214,200	1,525
2017-11-07	1,494	1,511	1,415	1,423	256,000	1,423
2017-11-06	1,574	1,579	1,509	1,515	258,100	1,515
2017-11-02	1,559	1,608	1,490	1,528	418,700	1,528
2017-11-01	1,560	1,776	1,536	1,567	2,837,200	1,567
2017-10-31	1,357	1,624	1,335	1,624	1,440,700	1,624
2017-10-30	1,324	1,356	1,312	1,324	52,200	1,324
2017-10-27	1,303	1,338	1,303	1,323	41,600	1,323
2017-10-26	1,286	1,308	1,286	1,297	21,900	1,297
2017-10-25	1,330	1,335	1,286	1,287	73,700	1,287
2017-10-24	1,340	1,343	1,275	1,332	71,900	1,332
2017-10-23	1,364	1,381	1,337	1,345	117,700	1,345
2017-10-20	1,321	1,360	1,310	1,356	102,200	1,356
2017-10-19	1,335	1,335	1,310	1,328	52,900	1,328
2017-10-18	1,300	1,325	1,300	1,311	49,900	1,311
2017-10-17	1,290	1,328	1,280	1,307	86,600	1,307
2017-10-16	1,270	1,290	1,264	1,276	54,200	1,276
2017-10-13	1,260	1,268	1,240	1,261	41,000	1,261
2017-10-12	1,248	1,266	1,248	1,255	35,100	1,255
2017-10-11	1,268	1,282	1,242	1,249	48,200	1,249
2017-10-10	1,235	1,258	1,235	1,253	25,100	1,253
2017-10-06	1,232	1,244	1,231	1,235	18,800	1,235
2017-10-05	1,248	1,250	1,226	1,237	26,400	1,237
2017-10-04	1,261	1,261	1,231	1,238	35,100	1,238
2017-10-03	1,275	1,283	1,252	1,253	45,700	1,253
2017-10-02	1,225	1,265	1,225	1,260	47,600	1,260
2017-09-29	1,213	1,238	1,211	1,225	24,900	1,225
2017-09-28	1,218	1,222	1,210	1,213	17,200	1,213
2017-09-27	1,223	1,227	1,212	1,220	16,500	1,220
2017-09-26	1,218	1,220	1,194	1,202	43,200	1,202
2017-09-25	1,234	1,250	1,215	1,217	28,800	1,217
2017-09-22	1,260	1,263	1,211	1,226	69,200	1,226
2017-09-21	1,256	1,274	1,254	1,254	44,100	1,254
2017-09-20	1,281	1,292	1,241	1,256	139,900	1,256
2017-09-19	1,300	1,332	1,290	1,311	174,700	1,311
2017-09-15	1,378	1,395	1,361	1,382	53,800	1,382
2017-09-14	1,356	1,404	1,355	1,386	99,000	1,386
2017-09-13	1,381	1,385	1,347	1,354	68,800	1,354
2017-09-12	1,386	1,408	1,366	1,370	60,900	1,370
2017-09-11	1,360	1,415	1,347	1,383	112,600	1,383
2017-09-08	1,320	1,356	1,295	1,329	60,600	1,329
2017-09-07	1,308	1,328	1,275	1,316	46,500	1,316
2017-09-06	1,238	1,319	1,220	1,308	82,600	1,308
2017-09-05	1,344	1,370	1,264	1,278	115,600	1,278
2017-09-04	1,332	1,344	1,271	1,344	85,500	1,344
2017-09-01	1,377	1,400	1,334	1,353	59,800	1,353
2017-08-31	1,388	1,425	1,370	1,370	90,900	1,370
2017-08-30	1,415	1,440	1,366	1,376	98,100	1,376
2017-08-29	1,360	1,410	1,325	1,403	147,600	1,403
2017-08-28	1,386	1,489	1,365	1,405	290,700	1,405
2017-08-25	1,327	1,391	1,324	1,391	226,200	1,391
2017-08-24	1,225	1,333	1,225	1,323	119,500	1,323
2017-08-23	1,250	1,265	1,205	1,226	57,500	1,226
2017-08-22	1,282	1,292	1,250	1,250	47,400	1,250
2017-08-21	1,304	1,316	1,287	1,287	54,200	1,287
2017-08-18	1,257	1,312	1,252	1,304	167,800	1,304
2017-08-17	1,255	1,276	1,243	1,269	52,300	1,269
2017-08-16	1,205	1,264	1,205	1,258	48,100	1,258
2017-08-15	1,222	1,242	1,207	1,218	45,200	1,218
2017-08-14	1,151	1,235	1,151	1,206	82,600	1,206
2017-08-10	1,192	1,193	1,159	1,168	24,100	1,168
2017-08-09	1,207	1,210	1,161	1,201	30,400	1,201
2017-08-08	1,202	1,214	1,187	1,207	49,100	1,207
2017-08-07	1,199	1,210	1,176	1,205	40,400	1,205
2017-08-04	1,160	1,183	1,154	1,171	28,300	1,171
2017-08-03	1,190	1,191	1,149	1,157	35,700	1,157
2017-08-02	1,186	1,215	1,161	1,194	60,400	1,194
2017-08-01	1,152	1,208	1,139	1,174	105,300	1,174
2017-07-31	1,177	1,193	1,144	1,162	34,300	1,162
2017-07-28	1,211	1,218	1,181	1,188	56,900	1,188
2017-07-27	1,221	1,229	1,215	1,215	26,600	1,215
2017-07-26	1,239	1,249	1,221	1,229	57,600	1,229
2017-07-25	1,219	1,269	1,216	1,257	59,900	1,257
2017-07-24	1,215	1,225	1,201	1,225	34,200	1,225
2017-07-21	1,227	1,227	1,217	1,225	23,200	1,225
2017-07-20	1,231	1,243	1,226	1,228	23,700	1,228
2017-07-19	1,239	1,247	1,225	1,235	25,500	1,235
2017-07-18	1,278	1,282	1,233	1,247	90,800	1,247
2017-07-14	1,306	1,326	1,280	1,290	82,000	1,290
2017-07-13	1,338	1,359	1,305	1,305	74,800	1,305
2017-07-12	1,339	1,359	1,325	1,330	103,600	1,330
2017-07-11	1,300	1,334	1,300	1,319	99,600	1,319
2017-07-10	1,298	1,328	1,298	1,303	99,100	1,303
2017-07-07	1,219	1,380	1,215	1,285	332,200	1,285
2017-07-06	1,193	1,255	1,173	1,233	150,000	1,233
2017-07-05	1,162	1,198	1,157	1,188	42,300	1,188
2017-07-04	1,185	1,185	1,134	1,146	47,700	1,146
2017-07-03	1,142	1,182	1,125	1,180	53,500	1,180
2017-06-30	1,130	1,140	1,111	1,137	14,900	1,137
2017-06-29	1,138	1,150	1,130	1,135	16,600	1,135
2017-06-28	1,155	1,162	1,140	1,142	30,500	1,142
2017-06-27	1,144	1,175	1,135	1,164	32,600	1,164
2017-06-26	1,110	1,146	1,110	1,138	44,200	1,138
2017-06-23	1,121	1,167	1,100	1,110	61,700	1,110
2017-06-22	1,129	1,129	1,119	1,121	14,000	1,121
2017-06-21	1,112	1,130	1,108	1,124	23,200	1,124
2017-06-20	1,135	1,135	1,115	1,117	18,900	1,117
2017-06-19	1,091	1,123	1,091	1,119	26,300	1,119
2017-06-16	1,078	1,090	1,071	1,088	16,400	1,088
2017-06-15	1,077	1,120	1,061	1,082	48,400	1,082
2017-06-14	1,116	1,125	1,095	1,095	56,700	1,095
2017-06-13	1,119	1,132	1,118	1,122	21,900	1,122
2017-06-12	1,123	1,144	1,119	1,129	39,500	1,129
2017-06-09	1,136	1,142	1,129	1,130	29,300	1,130
2017-06-08	1,167	1,167	1,140	1,141	30,700	1,141
2017-06-07	1,136	1,170	1,134	1,160	29,100	1,160
2017-06-06	1,175	1,179	1,155	1,159	45,000	1,159
2017-06-05	1,178	1,194	1,178	1,182	29,700	1,182
2017-06-02	1,181	1,195	1,180	1,181	55,600	1,181
2017-06-01	1,176	1,208	1,176	1,190	35,900	1,190
2017-05-31	1,209	1,209	1,175	1,182	35,800	1,182
2017-05-30	1,175	1,210	1,163	1,209	41,800	1,209
2017-05-29	1,186	1,200	1,180	1,181	27,600	1,181
2017-05-26	1,180	1,192	1,162	1,191	27,900	1,191
2017-05-25	1,197	1,203	1,180	1,181	31,900	1,181
2017-05-24	1,180	1,205	1,172	1,204	57,200	1,204
2017-05-23	1,156	1,195	1,156	1,177	38,500	1,177
2017-05-22	1,134	1,176	1,134	1,158	32,300	1,158
2017-05-19	1,139	1,151	1,132	1,132	19,600	1,132
2017-05-18	1,120	1,156	1,111	1,139	34,800	1,139
2017-05-17	1,154	1,154	1,137	1,145	19,500	1,145
2017-05-16	1,156	1,160	1,142	1,154	21,800	1,154
2017-05-15	1,150	1,160	1,141	1,156	27,300	1,156
2017-05-12	1,198	1,198	1,157	1,165	38,000	1,165
2017-05-11	1,183	1,200	1,181	1,195	21,800	1,195
2017-05-10	1,199	1,199	1,170	1,179	35,100	1,179
2017-05-09	1,203	1,217	1,180	1,185	75,400	1,185
2017-05-08	1,184	1,220	1,157	1,203	98,600	1,203
2017-05-02	1,159	1,191	1,134	1,154	79,000	1,154
2017-05-01	1,150	1,150	1,111	1,120	79,100	1,120
2017-04-28	1,149	1,149	1,091	1,093	38,700	1,093
2017-04-27	1,110	1,125	1,087	1,119	32,200	1,119
2017-04-26	1,090	1,155	1,077	1,110	77,200	1,110
2017-04-25	1,020	1,095	1,020	1,078	47,900	1,078
2017-04-24	1,084	1,109	1,021	1,029	57,500	1,029
2017-04-21	1,080	1,087	1,070	1,087	26,300	1,087
2017-04-20	1,070	1,095	1,070	1,072	20,800	1,072
2017-04-19	1,030	1,111	1,030	1,078	53,800	1,078
2017-04-18	1,070	1,070	1,035	1,047	28,400	1,047
2017-04-17	970	1,064	967	1,045	76,200	1,045
2017-04-14	1,020	1,050	998	1,000	54,100	1,000
2017-04-13	991	1,037	988	1,037	93,100	1,037
2017-04-12	1,030	1,043	998	999	192,900	999
2017-04-11	1,137	1,137	1,090	1,093	77,700	1,093
2017-04-10	1,136	1,166	1,136	1,142	32,900	1,142
2017-04-07	1,178	1,200	1,115	1,166	74,400	1,166
2017-04-06	1,235	1,235	1,175	1,185	66,700	1,185
2017-04-05	1,250	1,260	1,207	1,240	58,800	1,240
2017-04-04	1,213	1,319	1,195	1,250	176,400	1,250
2017-04-03	1,204	1,220	1,194	1,200	29,700	1,200
2017-03-31	1,210	1,237	1,200	1,217	28,100	1,217
2017-03-30	1,235	1,252	1,196	1,207	39,100	1,207
2017-03-29	1,171	1,234	1,151	1,234	87,800	1,234
2017-03-28	1,200	1,212	1,171	1,171	91,700	1,171
2017-03-27	1,225	1,233	1,198	1,201	75,900	1,201
2017-03-24	1,230	1,243	1,221	1,232	37,400	1,232
2017-03-23	1,237	1,247	1,227	1,231	39,800	1,231
2017-03-22	1,229	1,251	1,228	1,251	44,000	1,251
2017-03-21	1,236	1,263	1,223	1,261	62,100	1,261
2017-03-17	1,296	1,298	1,220	1,245	152,200	1,245
2017-03-16	1,295	1,311	1,292	1,297	54,400	1,297
2017-03-15	1,330	1,335	1,298	1,298	90,900	1,298
2017-03-14	1,301	1,312	1,292	1,302	47,400	1,302
2017-03-13	1,305	1,318	1,300	1,306	79,400	1,306
2017-03-10	1,315	1,324	1,304	1,307	45,700	1,307
2017-03-09	1,336	1,336	1,308	1,315	69,400	1,315
2017-03-08	1,327	1,344	1,322	1,333	28,200	1,333
2017-03-07	1,336	1,345	1,325	1,326	42,500	1,326
2017-03-06	1,327	1,353	1,326	1,335	50,600	1,335
2017-03-03	1,332	1,361	1,318	1,325	76,900	1,325
2017-03-02	1,356	1,365	1,327	1,327	38,300	1,327
2017-03-01	1,325	1,364	1,303	1,355	117,400	1,355
2017-02-28	1,340	1,344	1,320	1,325	64,100	1,325
2017-02-27	1,375	1,376	1,300	1,346	154,900	1,346
2017-02-24	1,440	1,478	1,369	1,389	322,300	1,389
2017-02-23	1,351	1,410	1,351	1,410	282,500	1,410
2017-02-22	1,316	1,353	1,307	1,347	99,400	1,347
2017-02-21	1,312	1,326	1,301	1,306	66,800	1,306
2017-02-20	1,304	1,319	1,304	1,312	31,500	1,312
2017-02-17	1,312	1,312	1,298	1,306	37,900	1,306
2017-02-16	1,300	1,351	1,295	1,312	67,600	1,312
2017-02-15	1,310	1,310	1,295	1,302	33,200	1,302
2017-02-14	1,340	1,341	1,300	1,304	45,100	1,304
2017-02-13	1,290	1,352	1,290	1,333	112,900	1,333
2017-02-10	1,326	1,326	1,295	1,302	51,000	1,302
2017-02-09	1,344	1,345	1,310	1,317	39,800	1,317
2017-02-08	1,297	1,327	1,297	1,314	53,800	1,314
2017-02-07	1,311	1,324	1,293	1,293	57,400	1,293
2017-02-06	1,290	1,330	1,290	1,330	56,100	1,330
2017-02-03	1,307	1,307	1,287	1,288	41,600	1,288
2017-02-02	1,303	1,322	1,289	1,310	68,200	1,310
2017-02-01	1,311	1,320	1,302	1,303	51,700	1,303
2017-01-31	1,318	1,332	1,302	1,320	67,500	1,320
2017-01-30	1,360	1,364	1,325	1,337	85,900	1,337
2017-01-27	1,380	1,385	1,350	1,360	81,700	1,360
2017-01-26	1,390	1,400	1,372	1,378	154,200	1,378
2017-01-25	1,380	1,421	1,351	1,395	401,000	1,395
2017-01-24	1,300	1,323	1,294	1,320	42,400	1,320
2017-01-23	1,289	1,320	1,282	1,318	59,800	1,318
2017-01-20	1,275	1,295	1,271	1,294	37,500	1,294
2017-01-19	1,311	1,316	1,290	1,290	66,200	1,290
2017-01-18	1,271	1,317	1,261	1,317	79,000	1,317
2017-01-17	1,298	1,309	1,281	1,281	77,800	1,281
2017-01-16	1,310	1,333	1,299	1,305	67,500	1,305
2017-01-13	1,315	1,335	1,297	1,335	76,900	1,335
2017-01-12	1,343	1,345	1,285	1,323	113,400	1,323
2017-01-11	1,345	1,374	1,335	1,339	75,200	1,339
2017-01-10	1,410	1,419	1,342	1,353	190,800	1,353
2017-01-06	1,338	1,389	1,338	1,389	147,600	1,389
2017-01-05	1,336	1,356	1,316	1,355	85,600	1,355
2017-01-04	1,398	1,400	1,311	1,323	149,200	1,323

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