3627 テクミラホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 135,300 | 138,900 | 129,000 | 129,201 | 376 | 430.67 |
| 2008-12-29 | 127,101 | 134,001 | 126,999 | 131,301 | 299 | 437.67 |
| 2008-12-26 | 121,701 | 132,000 | 119,001 | 125,499 | 271 | 418.33 |
| 2008-12-25 | 132,801 | 132,801 | 119,901 | 123,699 | 312 | 412.33 |
| 2008-12-24 | 132,999 | 133,500 | 125,001 | 130,800 | 424 | 436 |
| 2008-12-22 | 143,001 | 147,000 | 133,401 | 135,000 | 499 | 450 |
| 2008-12-19 | 133,200 | 150,801 | 132,099 | 141,699 | 1,134 | 472.33 |
| 2008-12-18 | 109,299 | 131,199 | 109,299 | 131,199 | 1,167 | 437.33 |
| 2008-12-17 | 129,600 | 129,600 | 108,999 | 111,201 | 737 | 370.67 |
| 2008-12-16 | 102,699 | 123,600 | 102,399 | 123,600 | 722 | 412 |
| 2008-12-15 | 101,799 | 105,000 | 101,001 | 103,599 | 158 | 345.33 |
| 2008-12-12 | 102,999 | 105,000 | 96,600 | 99,699 | 315 | 332.33 |
| 2008-12-11 | 108,000 | 109,500 | 104,001 | 105,000 | 189 | 350 |
| 2008-12-10 | 105,000 | 110,001 | 102,999 | 106,101 | 214 | 353.67 |
| 2008-12-09 | 107,400 | 111,000 | 101,301 | 104,799 | 296 | 349.33 |
| 2008-12-08 | 100,401 | 108,000 | 100,200 | 107,400 | 214 | 358 |
| 2008-12-05 | 100,701 | 101,001 | 96,000 | 99,600 | 303 | 332 |
| 2008-12-04 | 106,599 | 108,000 | 101,301 | 101,601 | 262 | 338.67 |
| 2008-12-03 | 109,299 | 113,001 | 105,000 | 105,501 | 291 | 351.67 |
| 2008-12-02 | 107,499 | 111,999 | 105,801 | 107,301 | 204 | 357.67 |
| 2008-12-01 | 114,999 | 117,999 | 112,599 | 115,500 | 145 | 385 |
| 2008-11-28 | 106,500 | 115,101 | 105,099 | 114,999 | 274 | 383.33 |
| 2008-11-27 | 115,299 | 117,900 | 108,000 | 108,501 | 225 | 361.67 |
| 2008-11-26 | 120,000 | 120,099 | 111,201 | 111,501 | 285 | 371.67 |
| 2008-11-25 | 125,100 | 125,100 | 116,499 | 120,000 | 241 | 400 |
| 2008-11-21 | 103,299 | 114,000 | 100,500 | 114,000 | 229 | 380 |
| 2008-11-20 | 107,601 | 113,001 | 106,101 | 107,301 | 152 | 357.67 |
| 2008-11-19 | 125,001 | 126,999 | 112,299 | 113,601 | 275 | 378.67 |
| 2008-11-18 | 124,899 | 129,801 | 119,001 | 123,801 | 268 | 412.67 |
| 2008-11-17 | 129,999 | 135,000 | 123,201 | 125,001 | 297 | 416.67 |
| 2008-11-14 | 153,000 | 158,001 | 129,999 | 132,099 | 581 | 440.33 |
| 2008-11-13 | 145,899 | 158,001 | 138,000 | 146,001 | 964 | 486.67 |
| 2008-11-12 | 135,900 | 149,901 | 132,000 | 149,901 | 900 | 499.67 |
| 2008-11-11 | 114,000 | 131,901 | 110,100 | 129,900 | 504 | 433 |
| 2008-11-10 | 111,999 | 116,499 | 111,099 | 111,999 | 171 | 373.33 |
| 2008-11-07 | 101,901 | 111,999 | 98,001 | 108,000 | 322 | 360 |
| 2008-11-06 | 114,000 | 115,599 | 105,999 | 109,899 | 261 | 366.33 |
| 2008-11-05 | 121,701 | 126,000 | 119,001 | 122,001 | 336 | 406.67 |
| 2008-11-04 | 103,200 | 117,699 | 103,200 | 115,701 | 328 | 385.67 |
| 2008-10-31 | 103,500 | 109,500 | 102,999 | 102,999 | 255 | 343.33 |
| 2008-10-30 | 97,200 | 105,000 | 95,799 | 102,000 | 331 | 340 |
| 2008-10-29 | 111,999 | 113,001 | 96,300 | 98,199 | 254 | 327.33 |
| 2008-10-28 | 101,199 | 104,499 | 87,999 | 102,000 | 408 | 340 |
| 2008-10-27 | 113,301 | 117,999 | 105,000 | 105,201 | 223 | 350.67 |
| 2008-10-24 | 125,601 | 126,999 | 117,300 | 117,300 | 239 | 391 |
| 2008-10-23 | 128,700 | 129,600 | 120,399 | 129,600 | 405 | 432 |
| 2008-10-22 | 136,500 | 140,400 | 133,401 | 138,699 | 400 | 462.33 |
| 2008-10-21 | 141,000 | 150,000 | 140,001 | 140,499 | 553 | 468.33 |
| 2008-10-20 | 120,201 | 134,001 | 120,201 | 132,099 | 484 | 440.33 |
| 2008-10-17 | 123,399 | 124,299 | 110,001 | 114,201 | 347 | 380.67 |
| 2008-10-16 | 120,000 | 122,901 | 117,999 | 117,999 | 491 | 393.33 |
| 2008-10-15 | 133,101 | 141,999 | 128,001 | 138,000 | 774 | 460 |
| 2008-10-14 | 137,301 | 141,300 | 132,999 | 141,099 | 771 | 470.33 |
| 2008-10-10 | 115,500 | 123,900 | 108,000 | 121,299 | 382 | 404.33 |
| 2008-10-09 | 118,500 | 131,901 | 114,501 | 127,500 | 569 | 425 |
| 2008-10-08 | 129,000 | 129,000 | 113,100 | 114,999 | 651 | 383.33 |
| 2008-10-07 | 129,699 | 143,001 | 129,699 | 133,101 | 523 | 443.67 |
| 2008-10-06 | 164,901 | 168,801 | 145,299 | 147,699 | 560 | 492.33 |
| 2008-10-03 | 170,499 | 175,401 | 162,000 | 175,299 | 408 | 584.33 |
| 2008-10-02 | 189,699 | 191,001 | 169,200 | 170,499 | 358 | 568.33 |
| 2008-10-01 | 201,999 | 201,999 | 181,401 | 183,699 | 373 | 612.33 |
| 2008-09-30 | 188,001 | 199,401 | 185,301 | 192,999 | 517 | 643.33 |
| 2008-09-29 | 213,000 | 220,500 | 204,201 | 204,999 | 387 | 683.33 |
| 2008-09-26 | 226,101 | 226,101 | 215,601 | 215,700 | 320 | 719 |
| 2008-09-25 | 230,001 | 231,999 | 222,600 | 223,500 | 287 | 745 |
| 2008-09-24 | 237,999 | 242,001 | 229,101 | 233,001 | 281 | 776.67 |
| 2008-09-22 | 255,000 | 255,399 | 236,100 | 237,999 | 331 | 793.33 |
| 2008-09-19 | 255,999 | 258,000 | 246,999 | 247,800 | 386 | 826 |
| 2008-09-18 | 235,500 | 257,001 | 235,500 | 250,200 | 475 | 834 |
| 2008-09-17 | 236,001 | 248,901 | 231,999 | 242,799 | 471 | 809.33 |
| 2008-09-16 | 213,999 | 246,300 | 213,999 | 228,000 | 655 | 760 |
| 2008-09-12 | 249,999 | 250,401 | 235,800 | 242,001 | 301 | 806.67 |
| 2008-09-11 | 254,301 | 266,001 | 239,100 | 244,401 | 664 | 814.67 |
| 2008-09-10 | 242,001 | 259,500 | 240,501 | 257,901 | 439 | 859.67 |
| 2008-09-09 | 264,999 | 267,000 | 245,001 | 251,001 | 470 | 836.67 |
| 2008-09-08 | 264,900 | 270,501 | 261,099 | 267,099 | 469 | 890.33 |
| 2008-09-05 | 240,501 | 255,000 | 238,101 | 252,900 | 631 | 843 |
| 2008-09-04 | 278,001 | 283,500 | 257,001 | 260,499 | 873 | 868.33 |
| 2008-09-03 | 300,999 | 332,001 | 276,999 | 285,900 | 4,294 | 953 |
| 2008-09-02 | 280,200 | 312,999 | 273,999 | 299,901 | 2,508 | 999.67 |
| 2008-09-01 | 256,500 | 276,999 | 251,100 | 276,999 | 1,075 | 923.33 |
| 2008-08-29 | 267,000 | 273,000 | 248,301 | 255,099 | 1,929 | 850.33 |
| 2008-08-28 | 279,999 | 287,001 | 252,000 | 255,699 | 899 | 852.33 |
| 2008-08-27 | 257,901 | 275,001 | 257,100 | 272,001 | 802 | 906.67 |
| 2008-08-26 | 230,100 | 249,801 | 225,999 | 245,901 | 530 | 819.67 |
| 2008-08-25 | 234,999 | 245,001 | 232,200 | 239,001 | 306 | 796.67 |
| 2008-08-22 | 235,500 | 243,000 | 221,001 | 231,000 | 389 | 770 |
| 2008-08-21 | 232,500 | 255,000 | 227,001 | 235,599 | 668 | 785.33 |
| 2008-08-20 | 212,001 | 240,000 | 210,999 | 232,500 | 469 | 775 |
| 2008-08-19 | 205,500 | 224,001 | 204,999 | 219,999 | 352 | 733.33 |
| 2008-08-18 | 225,000 | 227,001 | 217,101 | 217,500 | 318 | 725 |
| 2008-08-15 | 236,499 | 240,000 | 228,000 | 228,099 | 362 | 760.33 |
| 2008-08-14 | 246,099 | 255,999 | 243,000 | 244,500 | 350 | 815 |
| 2008-08-13 | 240,000 | 263,001 | 234,000 | 255,099 | 609 | 850.33 |
| 2008-08-12 | 240,801 | 242,001 | 226,200 | 240,000 | 485 | 800 |
| 2008-08-11 | 243,999 | 247,500 | 237,000 | 237,501 | 332 | 791.67 |
| 2008-08-08 | 238,200 | 244,800 | 234,900 | 239,199 | 456 | 797.33 |
| 2008-08-07 | 276,000 | 276,000 | 242,001 | 249,900 | 833 | 833 |
| 2008-08-06 | 279,999 | 287,001 | 273,099 | 273,099 | 370 | 910.33 |
| 2008-08-05 | 287,901 | 287,901 | 265,299 | 276,999 | 778 | 923.33 |
| 2008-08-04 | 276,000 | 276,000 | 255,999 | 259,899 | 586 | 866.33 |
| 2008-08-01 | 285,999 | 286,101 | 261,999 | 267,999 | 1,208 | 893.33 |
| 2008-07-31 | 336,999 | 336,999 | 290,001 | 294,000 | 1,139 | 980 |
| 2008-07-30 | 350,001 | 351,999 | 333,000 | 333,000 | 433 | 1,110 |
| 2008-07-29 | 341,001 | 350,001 | 336,999 | 342,000 | 548 | 1,140 |
| 2008-07-28 | 353,001 | 365,001 | 345,000 | 351,000 | 632 | 1,170 |
| 2008-07-25 | 351,999 | 360,000 | 345,999 | 348,000 | 499 | 1,160 |
| 2008-07-24 | 363,000 | 375,999 | 354,999 | 363,999 | 869 | 1,213.33 |
| 2008-07-23 | 339,999 | 365,001 | 332,001 | 354,999 | 1,135 | 1,183.33 |
| 2008-07-22 | 360,000 | 360,000 | 323,001 | 330,000 | 1,134 | 1,100 |
| 2008-07-18 | 396,999 | 401,001 | 357,999 | 360,999 | 1,061 | 1,203.33 |
| 2008-07-17 | 416,001 | 425,001 | 393,000 | 396,000 | 1,046 | 1,320 |
| 2008-07-16 | 393,000 | 420,000 | 386,001 | 410,001 | 2,142 | 1,366.67 |
| 2008-07-15 | 450,999 | 456,000 | 386,001 | 398,001 | 2,195 | 1,326.67 |
| 2008-07-11 | 374,001 | 399,000 | 374,001 | 386,001 | 982 | 1,286.67 |
| 2008-07-10 | 360,000 | 393,000 | 356,001 | 377,001 | 1,116 | 1,256.67 |
| 2008-07-09 | 354,000 | 374,001 | 344,001 | 374,001 | 1,084 | 1,246.67 |
| 2008-07-08 | 378,000 | 381,000 | 338,001 | 341,001 | 1,231 | 1,136.67 |
| 2008-07-07 | 390,999 | 393,999 | 381,999 | 383,001 | 700 | 1,276.67 |
| 2008-07-04 | 422,001 | 429,000 | 390,000 | 396,000 | 1,306 | 1,320 |
| 2008-07-03 | 399,999 | 414,000 | 393,000 | 411,999 | 729 | 1,373.33 |
| 2008-07-02 | 423,000 | 435,000 | 399,999 | 404,001 | 985 | 1,346.67 |
| 2008-07-01 | 438,000 | 453,000 | 426,999 | 428,001 | 1,208 | 1,426.67 |
| 2008-06-30 | 413,001 | 444,000 | 399,999 | 438,000 | 1,163 | 1,460 |
| 2008-06-27 | 426,999 | 435,000 | 417,999 | 417,999 | 986 | 1,393.33 |
| 2008-06-26 | 452,001 | 462,999 | 435,999 | 441,999 | 1,263 | 1,473.33 |
| 2008-06-25 | 477,999 | 488,001 | 437,001 | 443,001 | 1,850 | 1,476.67 |
| 2008-06-24 | 514,998 | 537,000 | 471,000 | 480,000 | 2,462 | 1,600 |
| 2008-06-23 | 529,998 | 546,999 | 519,999 | 519,999 | 1,441 | 1,733.33 |
| 2008-06-20 | 559,998 | 585,000 | 543,000 | 549,999 | 3,694 | 1,833.33 |
| 2008-06-19 | 534,999 | 568,998 | 520,998 | 568,998 | 3,329 | 1,896.66 |
| 2008-06-18 | 510,000 | 558,999 | 501,999 | 543,999 | 4,445 | 1,813.33 |
| 2008-06-17 | 468,000 | 500,001 | 464,001 | 500,001 | 1,853 | 1,666.67 |
| 2008-06-16 | 494,001 | 505,998 | 470,001 | 471,999 | 2,551 | 1,573.33 |
| 2008-06-13 | 450,000 | 495,999 | 444,000 | 489,000 | 7,145 | 1,630 |
| 2008-06-12 | 432,000 | 476,001 | 423,000 | 446,001 | 3,188 | 1,486.67 |
| 2008-06-11 | 429,999 | 458,001 | 422,001 | 441,999 | 1,989 | 1,473.33 |
| 2008-06-10 | 500,001 | 501,000 | 440,001 | 440,001 | 2,499 | 1,466.67 |
| 2008-06-09 | 467,001 | 501,000 | 461,001 | 500,001 | 3,522 | 1,666.67 |
| 2008-06-06 | 513,000 | 537,999 | 471,000 | 482,001 | 6,609 | 1,606.67 |
| 2008-06-05 | 576,999 | 579,999 | 507,000 | 510,000 | 3,256 | 1,700 |
| 2008-06-04 | 618,999 | 627,999 | 570,999 | 576,999 | 4,617 | 1,923.33 |
| 2008-06-03 | 573,000 | 598,998 | 561,000 | 598,998 | 4,363 | 1,996.66 |
| 2008-06-02 | 595,998 | 609,000 | 564,999 | 574,998 | 2,222 | 1,916.66 |
| 2008-05-30 | 600,000 | 609,999 | 556,998 | 567,999 | 2,801 | 1,893.33 |
| 2008-05-29 | 639,999 | 655,998 | 585,999 | 598,998 | 5,272 | 1,996.66 |
| 2008-05-28 | 664,998 | 669,999 | 606,000 | 660,000 | 6,180 | 2,200 |
| 2008-05-27 | 652,998 | 741,000 | 606,000 | 634,998 | 17,451 | 2,116.66 |
| 2008-05-26 | 600,000 | 648,000 | 555,000 | 642,999 | 9,118 | 2,143.33 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2010-05-27]1株→3株
