3625 テックファームホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	620	632	618	622	17,400	622
2022-12-29	599	631	599	622	20,700	622
2022-12-28	607	613	591	601	47,000	601
2022-12-27	615	631	609	612	17,400	612
2022-12-26	623	627	599	614	53,200	614
2022-12-23	635	637	624	624	35,500	624
2022-12-22	654	663	645	645	21,000	645
2022-12-21	639	664	634	664	42,400	664
2022-12-20	693	693	624	646	126,700	646
2022-12-19	695	700	685	693	25,400	693
2022-12-16	704	712	696	698	32,900	698
2022-12-15	692	720	691	715	38,700	715
2022-12-14	687	702	687	692	19,300	692
2022-12-13	702	703	687	687	42,900	687
2022-12-12	708	715	695	703	33,500	703
2022-12-09	722	746	706	709	74,400	709
2022-12-08	715	718	695	713	38,200	713
2022-12-07	690	733	686	725	101,400	725
2022-12-06	708	708	693	695	63,800	695
2022-12-05	715	727	697	711	74,900	711
2022-12-02	707	707	689	704	104,000	704
2022-12-01	745	748	701	720	234,200	720
2022-11-30	642	739	640	731	672,500	731
2022-11-29	620	650	613	642	76,000	642
2022-11-28	583	640	580	630	144,600	630
2022-11-25	560	583	556	576	33,900	576
2022-11-24	567	589	558	564	83,100	564
2022-11-22	527	567	526	567	79,000	567
2022-11-21	510	527	506	527	35,200	527
2022-11-18	510	515	501	510	39,000	510
2022-11-17	498	510	495	510	55,100	510
2022-11-16	510	515	497	498	47,400	498
2022-11-15	516	523	501	510	107,500	510
2022-11-14	515	527	500	511	231,800	511
2022-11-11	464	476	454	460	51,300	460
2022-11-10	456	470	454	456	27,800	456
2022-11-09	447	463	447	456	38,800	456
2022-11-08	444	463	444	453	34,500	453
2022-11-07	450	454	441	447	21,100	447
2022-11-04	446	453	441	442	34,000	442
2022-11-02	453	460	448	449	16,800	449
2022-11-01	468	468	447	461	35,100	461
2022-10-31	490	490	461	461	52,400	461
2022-10-28	492	496	473	482	66,400	482
2022-10-27	502	516	474	496	173,800	496
2022-10-26	475	510	456	510	518,100	510
2022-10-25	420	491	415	491	1,002,200	491
2022-10-24	428	428	411	411	21,300	411
2022-10-21	416	422	413	420	12,500	420
2022-10-20	413	432	412	420	36,700	420
2022-10-19	422	427	400	419	101,100	419
2022-10-18	385	466	383	422	794,000	422
2022-10-17	386	388	383	386	6,300	386
2022-10-14	387	387	383	385	2,200	385
2022-10-13	393	393	384	387	6,200	387
2022-10-12	391	393	390	393	5,600	393
2022-10-11	389	393	386	391	6,300	391
2022-10-07	389	395	388	389	8,100	389
2022-10-06	392	395	387	391	4,600	391
2022-10-05	393	397	391	392	2,700	392
2022-10-04	393	393	387	393	6,500	393
2022-10-03	378	395	376	388	8,100	388
2022-09-30	383	383	380	380	5,200	380
2022-09-29	382	390	382	385	4,300	385
2022-09-28	386	390	382	384	4,600	384
2022-09-27	385	390	384	384	1,700	384
2022-09-26	386	388	385	387	9,000	387
2022-09-22	386	391	386	391	7,800	391
2022-09-21	387	399	387	389	15,200	389
2022-09-20	396	425	386	386	64,900	386
2022-09-16	393	396	391	391	3,800	391
2022-09-15	393	398	390	395	3,600	395
2022-09-14	393	397	390	393	7,000	393
2022-09-13	391	397	391	393	6,300	393
2022-09-12	400	400	397	397	3,800	397
2022-09-09	400	400	394	399	8,300	399
2022-09-08	400	400	390	395	12,000	395
2022-09-07	399	400	391	396	1,800	396
2022-09-06	393	400	389	399	8,800	399
2022-09-05	390	394	389	393	4,000	393
2022-09-02	391	393	389	389	6,000	389
2022-09-01	392	394	390	391	4,400	391
2022-08-31	391	398	391	393	2,800	393
2022-08-30	393	395	392	395	1,700	395
2022-08-29	393	394	388	392	11,800	392
2022-08-26	397	397	394	395	2,600	395
2022-08-25	399	399	394	396	1,800	396
2022-08-24	394	401	394	399	7,400	399
2022-08-23	397	397	394	394	3,400	394
2022-08-22	398	400	396	397	8,500	397
2022-08-19	396	405	396	400	9,400	400
2022-08-18	399	400	395	399	8,000	399
2022-08-17	400	400	395	398	3,400	398
2022-08-16	393	397	391	396	15,400	396
2022-08-15	394	408	391	392	22,300	392
2022-08-12	405	407	402	402	4,600	402
2022-08-10	406	410	398	399	15,100	399
2022-08-09	405	447	400	411	91,500	411
2022-08-08	402	403	394	402	5,200	402
2022-08-05	409	409	400	402	6,400	402
2022-08-04	402	409	400	409	2,500	409
2022-08-03	404	409	402	402	4,800	402
2022-08-02	413	414	406	406	4,200	406
2022-08-01	416	416	409	413	3,400	413
2022-07-29	411	420	407	410	10,800	410
2022-07-28	410	410	405	410	12,500	410
2022-07-27	402	408	402	408	2,800	408
2022-07-26	408	409	404	406	6,200	406
2022-07-25	409	409	400	400	3,600	400
2022-07-22	409	409	403	408	8,000	408
2022-07-21	399	407	397	407	21,400	407
2022-07-20	398	402	388	398	11,700	398
2022-07-19	395	400	394	394	7,900	394
2022-07-15	391	396	391	395	7,400	395
2022-07-14	392	394	389	394	10,700	394
2022-07-13	391	395	390	390	2,100	390
2022-07-12	391	393	390	391	6,800	391
2022-07-11	396	396	391	391	3,600	391
2022-07-08	393	395	390	391	3,900	391
2022-07-07	390	391	385	386	7,200	386
2022-07-06	386	388	383	383	9,800	383
2022-07-05	388	388	384	384	3,100	384
2022-07-04	395	398	378	383	23,000	383
2022-07-01	407	407	386	392	16,300	392
2022-06-30	410	410	398	399	6,600	399
2022-06-29	400	410	400	410	6,100	410
2022-06-28	400	408	399	408	7,600	408
2022-06-27	404	404	400	400	4,200	400
2022-06-24	397	405	396	397	7,600	397
2022-06-23	395	403	390	398	7,700	398
2022-06-22	400	400	392	398	9,200	398
2022-06-21	389	400	389	393	8,300	393
2022-06-20	395	399	390	390	8,300	390
2022-06-17	401	408	384	399	19,000	399
2022-06-16	409	413	407	407	3,800	407
2022-06-15	416	416	409	409	3,900	409
2022-06-14	411	420	407	420	2,600	420
2022-06-13	414	416	410	411	9,600	411
2022-06-10	422	427	416	420	9,900	420
2022-06-09	423	424	418	422	8,700	422
2022-06-08	430	435	415	423	19,300	423
2022-06-07	411	429	411	419	17,200	419
2022-06-06	406	418	405	408	18,000	408
2022-06-03	410	414	408	408	11,400	408
2022-06-02	410	411	408	410	4,000	410
2022-06-01	402	411	402	408	20,700	408
2022-05-31	401	407	401	404	11,600	404
2022-05-30	404	407	400	405	26,300	405
2022-05-27	404	409	404	405	7,800	405
2022-05-26	401	408	401	405	13,200	405
2022-05-25	417	417	401	401	24,100	401
2022-05-24	419	420	411	419	13,300	419
2022-05-23	424	430	416	422	13,800	422
2022-05-20	421	421	417	418	6,900	418
2022-05-19	420	426	417	421	13,200	421
2022-05-18	426	436	425	428	6,100	428
2022-05-17	442	444	425	434	7,600	434
2022-05-16	446	452	444	445	6,900	445
2022-05-13	447	456	447	454	2,700	454
2022-05-12	451	458	447	447	4,300	447
2022-05-11	457	460	451	456	14,300	456
2022-05-10	451	454	447	451	6,000	451
2022-05-09	460	466	452	455	9,800	455
2022-05-06	456	466	447	460	8,700	460
2022-05-02	457	464	455	456	14,500	456
2022-04-28	442	457	442	451	5,200	451
2022-04-27	451	451	447	450	2,300	450
2022-04-26	455	457	451	453	6,200	453
2022-04-25	460	460	454	455	3,200	455
2022-04-22	460	463	457	463	7,400	463
2022-04-21	477	482	470	475	7,400	475
2022-04-20	478	482	478	482	2,800	482
2022-04-19	499	499	478	480	4,000	480
2022-04-18	493	493	486	487	6,600	487
2022-04-15	481	493	481	485	4,300	485
2022-04-14	488	499	486	494	3,800	494
2022-04-13	484	490	483	488	5,400	488
2022-04-12	488	488	479	483	800	483
2022-04-11	483	492	483	492	3,300	492
2022-04-08	502	502	478	493	17,900	493
2022-04-07	509	509	488	500	9,400	500
2022-04-06	510	514	501	513	11,000	513
2022-04-05	514	515	505	510	7,600	510
2022-04-04	514	514	496	508	11,700	508
2022-04-01	509	510	493	504	8,400	504
2022-03-31	521	524	503	509	19,000	509
2022-03-30	479	545	479	511	115,300	511
2022-03-29	477	485	470	474	4,700	474
2022-03-28	490	493	477	477	13,200	477
2022-03-25	491	496	475	490	33,500	490
2022-03-24	465	469	452	467	8,000	467
2022-03-23	463	468	459	459	2,800	459
2022-03-22	459	465	456	461	9,500	461
2022-03-18	445	455	440	451	15,600	451
2022-03-17	436	451	434	445	14,900	445
2022-03-16	418	436	416	435	13,000	435
2022-03-15	413	424	413	418	6,600	418
2022-03-14	415	423	415	423	6,000	423
2022-03-11	411	426	410	420	19,900	420
2022-03-10	417	429	417	426	11,900	426
2022-03-09	445	449	415	416	30,300	416
2022-03-08	450	455	441	447	6,900	447
2022-03-07	455	460	448	448	18,600	448
2022-03-04	466	469	461	467	10,900	467
2022-03-03	494	494	475	478	8,800	478
2022-03-02	483	493	480	486	7,100	486
2022-03-01	491	502	487	489	6,100	489
2022-02-28	483	490	474	483	4,300	483
2022-02-25	470	490	461	475	32,900	475
2022-02-24	481	487	461	461	26,200	461
2022-02-22	504	504	478	492	19,800	492
2022-02-21	505	508	497	497	18,500	497
2022-02-18	502	512	501	512	5,300	512
2022-02-17	511	515	508	508	8,700	508
2022-02-16	518	523	510	512	4,700	512
2022-02-15	510	525	510	516	6,600	516
2022-02-14	525	532	505	510	27,300	510
2022-02-10	528	546	528	545	14,200	545
2022-02-09	531	532	525	525	4,100	525
2022-02-08	537	538	525	533	8,500	533
2022-02-07	530	545	528	537	10,200	537
2022-02-04	520	530	520	530	2,300	530
2022-02-03	531	540	527	530	4,600	530
2022-02-02	525	534	525	533	4,300	533
2022-02-01	523	532	518	518	6,600	518
2022-01-31	511	529	511	523	3,100	523
2022-01-28	514	523	505	512	4,500	512
2022-01-27	534	534	506	515	7,800	515
2022-01-26	525	540	518	540	10,500	540
2022-01-25	548	549	525	525	7,100	525
2022-01-24	552	556	540	556	3,300	556
2022-01-21	527	543	521	543	10,700	543
2022-01-20	521	532	520	530	16,700	530
2022-01-19	538	546	519	519	28,700	519
2022-01-18	554	555	547	553	10,000	553
2022-01-17	556	576	553	553	16,400	553
2022-01-14	568	569	555	561	17,500	561
2022-01-13	578	578	565	573	7,600	573
2022-01-12	589	591	573	573	14,400	573
2022-01-11	565	580	560	562	15,300	562
2022-01-07	571	572	556	565	6,200	565
2022-01-06	548	574	548	565	21,000	565
2022-01-05	603	649	582	586	34,900	586
2022-01-04	597	649	580	619	29,800	619

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