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
2008-12-30135,300138,900129,000129,201376430.67
2008-12-29127,101134,001126,999131,301299437.67
2008-12-26121,701132,000119,001125,499271418.33
2008-12-25132,801132,801119,901123,699312412.33
2008-12-24132,999133,500125,001130,800424436
2008-12-22143,001147,000133,401135,000499450
2008-12-19133,200150,801132,099141,6991,134472.33
2008-12-18109,299131,199109,299131,1991,167437.33
2008-12-17129,600129,600108,999111,201737370.67
2008-12-16102,699123,600102,399123,600722412
2008-12-15101,799105,000101,001103,599158345.33
2008-12-12102,999105,00096,60099,699315332.33
2008-12-11108,000109,500104,001105,000189350
2008-12-10105,000110,001102,999106,101214353.67
2008-12-09107,400111,000101,301104,799296349.33
2008-12-08100,401108,000100,200107,400214358
2008-12-05100,701101,00196,00099,600303332
2008-12-04106,599108,000101,301101,601262338.67
2008-12-03109,299113,001105,000105,501291351.67
2008-12-02107,499111,999105,801107,301204357.67
2008-12-01114,999117,999112,599115,500145385
2008-11-28106,500115,101105,099114,999274383.33
2008-11-27115,299117,900108,000108,501225361.67
2008-11-26120,000120,099111,201111,501285371.67
2008-11-25125,100125,100116,499120,000241400
2008-11-21103,299114,000100,500114,000229380
2008-11-20107,601113,001106,101107,301152357.67
2008-11-19125,001126,999112,299113,601275378.67
2008-11-18124,899129,801119,001123,801268412.67
2008-11-17129,999135,000123,201125,001297416.67
2008-11-14153,000158,001129,999132,099581440.33
2008-11-13145,899158,001138,000146,001964486.67
2008-11-12135,900149,901132,000149,901900499.67
2008-11-11114,000131,901110,100129,900504433
2008-11-10111,999116,499111,099111,999171373.33
2008-11-07101,901111,99998,001108,000322360
2008-11-06114,000115,599105,999109,899261366.33
2008-11-05121,701126,000119,001122,001336406.67
2008-11-04103,200117,699103,200115,701328385.67
2008-10-31103,500109,500102,999102,999255343.33
2008-10-3097,200105,00095,799102,000331340
2008-10-29111,999113,00196,30098,199254327.33
2008-10-28101,199104,49987,999102,000408340
2008-10-27113,301117,999105,000105,201223350.67
2008-10-24125,601126,999117,300117,300239391
2008-10-23128,700129,600120,399129,600405432
2008-10-22136,500140,400133,401138,699400462.33
2008-10-21141,000150,000140,001140,499553468.33
2008-10-20120,201134,001120,201132,099484440.33
2008-10-17123,399124,299110,001114,201347380.67
2008-10-16120,000122,901117,999117,999491393.33
2008-10-15133,101141,999128,001138,000774460
2008-10-14137,301141,300132,999141,099771470.33
2008-10-10115,500123,900108,000121,299382404.33
2008-10-09118,500131,901114,501127,500569425
2008-10-08129,000129,000113,100114,999651383.33
2008-10-07129,699143,001129,699133,101523443.67
2008-10-06164,901168,801145,299147,699560492.33
2008-10-03170,499175,401162,000175,299408584.33
2008-10-02189,699191,001169,200170,499358568.33
2008-10-01201,999201,999181,401183,699373612.33
2008-09-30188,001199,401185,301192,999517643.33
2008-09-29213,000220,500204,201204,999387683.33
2008-09-26226,101226,101215,601215,700320719
2008-09-25230,001231,999222,600223,500287745
2008-09-24237,999242,001229,101233,001281776.67
2008-09-22255,000255,399236,100237,999331793.33
2008-09-19255,999258,000246,999247,800386826
2008-09-18235,500257,001235,500250,200475834
2008-09-17236,001248,901231,999242,799471809.33
2008-09-16213,999246,300213,999228,000655760
2008-09-12249,999250,401235,800242,001301806.67
2008-09-11254,301266,001239,100244,401664814.67
2008-09-10242,001259,500240,501257,901439859.67
2008-09-09264,999267,000245,001251,001470836.67
2008-09-08264,900270,501261,099267,099469890.33
2008-09-05240,501255,000238,101252,900631843
2008-09-04278,001283,500257,001260,499873868.33
2008-09-03300,999332,001276,999285,9004,294953
2008-09-02280,200312,999273,999299,9012,508999.67
2008-09-01256,500276,999251,100276,9991,075923.33
2008-08-29267,000273,000248,301255,0991,929850.33
2008-08-28279,999287,001252,000255,699899852.33
2008-08-27257,901275,001257,100272,001802906.67
2008-08-26230,100249,801225,999245,901530819.67
2008-08-25234,999245,001232,200239,001306796.67
2008-08-22235,500243,000221,001231,000389770
2008-08-21232,500255,000227,001235,599668785.33
2008-08-20212,001240,000210,999232,500469775
2008-08-19205,500224,001204,999219,999352733.33
2008-08-18225,000227,001217,101217,500318725
2008-08-15236,499240,000228,000228,099362760.33
2008-08-14246,099255,999243,000244,500350815
2008-08-13240,000263,001234,000255,099609850.33
2008-08-12240,801242,001226,200240,000485800
2008-08-11243,999247,500237,000237,501332791.67
2008-08-08238,200244,800234,900239,199456797.33
2008-08-07276,000276,000242,001249,900833833
2008-08-06279,999287,001273,099273,099370910.33
2008-08-05287,901287,901265,299276,999778923.33
2008-08-04276,000276,000255,999259,899586866.33
2008-08-01285,999286,101261,999267,9991,208893.33
2008-07-31336,999336,999290,001294,0001,139980
2008-07-30350,001351,999333,000333,0004331,110
2008-07-29341,001350,001336,999342,0005481,140
2008-07-28353,001365,001345,000351,0006321,170
2008-07-25351,999360,000345,999348,0004991,160
2008-07-24363,000375,999354,999363,9998691,213.33
2008-07-23339,999365,001332,001354,9991,1351,183.33
2008-07-22360,000360,000323,001330,0001,1341,100
2008-07-18396,999401,001357,999360,9991,0611,203.33
2008-07-17416,001425,001393,000396,0001,0461,320
2008-07-16393,000420,000386,001410,0012,1421,366.67
2008-07-15450,999456,000386,001398,0012,1951,326.67
2008-07-11374,001399,000374,001386,0019821,286.67
2008-07-10360,000393,000356,001377,0011,1161,256.67
2008-07-09354,000374,001344,001374,0011,0841,246.67
2008-07-08378,000381,000338,001341,0011,2311,136.67
2008-07-07390,999393,999381,999383,0017001,276.67
2008-07-04422,001429,000390,000396,0001,3061,320
2008-07-03399,999414,000393,000411,9997291,373.33
2008-07-02423,000435,000399,999404,0019851,346.67
2008-07-01438,000453,000426,999428,0011,2081,426.67
2008-06-30413,001444,000399,999438,0001,1631,460
2008-06-27426,999435,000417,999417,9999861,393.33
2008-06-26452,001462,999435,999441,9991,2631,473.33
2008-06-25477,999488,001437,001443,0011,8501,476.67
2008-06-24514,998537,000471,000480,0002,4621,600
2008-06-23529,998546,999519,999519,9991,4411,733.33
2008-06-20559,998585,000543,000549,9993,6941,833.33
2008-06-19534,999568,998520,998568,9983,3291,896.66
2008-06-18510,000558,999501,999543,9994,4451,813.33
2008-06-17468,000500,001464,001500,0011,8531,666.67
2008-06-16494,001505,998470,001471,9992,5511,573.33
2008-06-13450,000495,999444,000489,0007,1451,630
2008-06-12432,000476,001423,000446,0013,1881,486.67
2008-06-11429,999458,001422,001441,9991,9891,473.33
2008-06-10500,001501,000440,001440,0012,4991,466.67
2008-06-09467,001501,000461,001500,0013,5221,666.67
2008-06-06513,000537,999471,000482,0016,6091,606.67
2008-06-05576,999579,999507,000510,0003,2561,700
2008-06-04618,999627,999570,999576,9994,6171,923.33
2008-06-03573,000598,998561,000598,9984,3631,996.66
2008-06-02595,998609,000564,999574,9982,2221,916.66
2008-05-30600,000609,999556,998567,9992,8011,893.33
2008-05-29639,999655,998585,999598,9985,2721,996.66
2008-05-28664,998669,999606,000660,0006,1802,200
2008-05-27652,998741,000606,000634,99817,4512,116.66
2008-05-26600,000648,000555,000642,9999,1182,143.33

分割・併合履歴 : [2013-08-28]1株→100株 [2010-05-27]1株→3株