3627 テクミラホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	189,999	195,000	181,299	195,000	387	650
2009-12-29	194,001	204,000	188,100	192,999	1,357	643.33
2009-12-28	166,899	188,100	163,500	185,001	1,095	616.67
2009-12-25	165,999	165,999	159,000	161,601	272	538.67
2009-12-24	168,600	168,600	160,599	165,999	232	553.33
2009-12-22	174,000	174,999	162,999	168,501	223	561.67
2009-12-21	169,599	174,000	162,999	174,000	261	580
2009-12-18	155,499	163,599	155,499	163,599	80	545.33
2009-12-17	163,299	163,701	154,401	158,001	113	526.67
2009-12-16	156,099	161,901	154,899	161,901	74	539.67
2009-12-15	153,699	156,000	152,001	155,499	44	518.33
2009-12-14	150,699	153,699	147,000	153,600	87	512
2009-12-11	152,100	153,000	146,100	151,500	157	505
2009-12-10	161,199	164,199	148,599	151,101	218	503.67
2009-12-09	162,201	168,000	158,001	161,301	121	537.67
2009-12-08	167,901	169,299	163,599	166,899	139	556.33
2009-12-07	168,099	174,000	166,701	168,000	140	560
2009-12-04	170,601	174,000	162,000	166,200	227	554
2009-12-03	165,999	174,000	163,401	170,601	249	568.67
2009-12-02	162,099	168,501	159,600	163,401	258	544.67
2009-12-01	158,001	162,999	155,001	160,599	133	535.33
2009-11-30	153,999	158,400	150,201	158,001	128	526.67
2009-11-27	156,000	156,999	148,500	149,001	171	496.67
2009-11-26	162,399	165,801	159,999	162,000	36	540
2009-11-25	158,601	163,500	155,001	160,800	94	536
2009-11-24	168,000	171,501	155,601	155,601	226	518.67
2009-11-20	161,700	168,900	159,600	165,699	289	552.33
2009-11-19	159,000	165,099	152,199	161,700	310	539
2009-11-18	155,001	160,800	147,300	156,000	229	520
2009-11-17	160,299	160,299	153,099	153,099	134	510.33
2009-11-16	171,900	171,999	153,999	154,299	199	514.33
2009-11-13	175,101	177,000	172,299	174,801	48	582.67
2009-11-12	179,001	182,100	173,400	176,001	62	586.67
2009-11-11	187,200	189,999	177,099	177,201	122	590.67
2009-11-10	193,200	200,001	186,300	187,599	81	625.33
2009-11-09	189,999	198,999	188,901	193,101	37	643.67
2009-11-06	201,999	204,000	192,999	192,999	71	643.33
2009-11-05	204,399	206,100	198,999	199,599	84	665.33
2009-11-04	207,999	207,999	204,999	204,999	23	683.33
2009-11-02	204,999	210,000	203,001	208,200	45	694
2009-10-30	215,100	216,000	208,101	213,000	83	710
2009-10-29	211,899	212,901	207,000	211,899	76	706.33
2009-10-28	226,401	227,001	214,701	217,299	71	724.33
2009-10-27	236,400	236,400	226,599	228,501	71	761.67
2009-10-26	233,799	237,999	231,000	236,400	105	788
2009-10-23	224,700	232,800	224,001	231,801	366	772.67
2009-10-22	220,701	220,701	212,199	216,999	64	723.33
2009-10-21	221,001	222,999	218,499	222,099	49	740.33
2009-10-20	223,701	223,701	218,001	221,001	77	736.67
2009-10-19	223,401	223,401	219,000	221,001	63	736.67
2009-10-16	222,801	225,000	218,001	221,799	174	739.33
2009-10-15	202,500	219,900	202,401	215,499	244	718.33
2009-10-14	204,999	204,999	200,601	201,900	80	673
2009-10-13	213,000	217,701	205,500	205,599	152	685.33
2009-10-09	215,499	216,000	205,500	210,999	122	703.33
2009-10-08	215,799	218,001	207,999	216,000	111	720
2009-10-07	216,000	217,899	210,000	217,899	74	726.33
2009-10-06	206,100	212,499	205,500	212,400	38	708
2009-10-05	212,001	212,499	205,500	205,500	49	685
2009-10-02	208,899	212,499	205,101	212,499	125	708.33
2009-10-01	231,000	231,000	217,599	218,100	78	727
2009-09-30	215,601	232,401	215,601	230,001	135	766.67
2009-09-29	218,901	219,501	215,001	219,501	21	731.67
2009-09-28	221,001	221,001	213,000	217,500	80	725
2009-09-25	224,001	225,000	211,800	225,000	137	750
2009-09-24	230,001	230,799	223,101	224,001	94	746.67
2009-09-18	227,499	231,000	221,199	231,000	141	770
2009-09-17	237,999	242,799	231,201	231,501	79	771.67
2009-09-16	234,900	239,499	231,000	237,801	42	792.67
2009-09-15	236,001	236,001	230,001	234,801	112	782.67
2009-09-14	242,001	244,899	235,200	236,001	140	786.67
2009-09-11	249,399	254,499	246,000	246,000	96	820
2009-09-10	246,300	250,500	245,001	246,999	59	823.33
2009-09-09	250,101	251,799	243,999	246,000	81	820
2009-09-08	246,000	252,501	240,000	252,000	146	840
2009-09-07	248,601	249,999	240,300	245,799	161	819.33
2009-09-04	260,001	260,001	250,701	252,600	136	842
2009-09-03	266,400	267,699	260,001	262,701	131	875.67
2009-09-02	267,999	270,699	267,000	270,000	63	900
2009-09-01	273,000	273,000	269,799	272,001	52	906.67
2009-08-31	267,999	279,000	267,999	273,801	76	912.67
2009-08-28	270,600	275,001	268,701	272,001	101	906.67
2009-08-27	275,901	275,901	270,600	271,500	62	905
2009-08-26	276,999	278,001	270,099	276,999	70	923.33
2009-08-25	280,500	280,500	272,799	276,999	57	923.33
2009-08-24	276,099	283,500	276,099	279,000	148	930
2009-08-21	266,001	274,101	261,999	273,801	232	912.67
2009-08-20	260,001	264,801	254,100	264,801	107	882.67
2009-08-19	272,001	272,001	257,301	261,999	173	873.33
2009-08-18	264,900	273,000	263,601	268,800	117	896
2009-08-17	272,001	280,500	268,800	268,800	186	896
2009-08-14	273,399	273,501	266,499	267,999	115	893.33
2009-08-13	280,101	281,001	270,000	273,501	146	911.67
2009-08-12	282,900	285,999	276,900	276,999	144	923.33
2009-08-11	283,500	289,701	279,000	280,701	134	935.67
2009-08-10	291,399	291,399	279,999	284,100	141	947
2009-08-07	287,001	303,000	282,999	285,099	461	950.33
2009-08-06	270,999	291,501	269,100	291,000	234	970
2009-08-05	281,001	284,499	273,201	275,001	146	916.67
2009-08-04	291,999	293,901	276,000	276,999	406	923.33
2009-08-03	261,999	291,900	260,001	291,900	570	973
2009-07-31	255,999	258,501	253,101	258,000	146	860
2009-07-30	266,901	267,000	251,001	258,900	485	863
2009-07-29	273,999	279,999	251,499	258,900	765	863
2009-07-27	219,999	224,799	218,001	222,000	88	740
2009-07-24	225,000	227,100	221,199	223,899	68	746.33
2009-07-23	225,999	228,999	221,199	224,499	144	748.33
2009-07-22	234,000	238,899	230,001	230,001	95	766.67
2009-07-21	237,999	240,000	228,999	237,999	261	793.33
2009-07-17	219,000	233,001	217,101	230,001	357	766.67
2009-07-16	212,499	216,999	206,499	215,001	254	716.67
2009-07-15	192,900	204,801	190,101	204,501	181	681.67
2009-07-14	193,101	196,200	187,800	189,900	202	633
2009-07-13	206,499	206,499	183,000	187,101	644	623.67
2009-07-10	218,199	234,501	218,199	222,501	324	741.67
2009-07-09	225,099	231,501	216,000	216,099	190	720.33
2009-07-08	231,000	242,001	222,201	233,001	344	776.67
2009-07-07	222,000	248,400	218,001	234,999	955	783.33
2009-07-06	202,500	215,001	202,200	214,800	287	716
2009-07-03	200,301	206,499	198,999	206,499	131	688.33
2009-07-02	207,000	208,599	203,301	206,001	142	686.67
2009-07-01	205,701	210,501	203,901	208,500	180	695
2009-06-30	208,101	209,499	203,001	206,499	133	688.33
2009-06-29	214,500	215,799	203,499	206,001	184	686.67
2009-06-26	219,000	222,201	209,901	214,101	182	713.67
2009-06-25	206,100	216,999	202,500	215,799	197	719.33
2009-06-24	201,000	207,900	201,000	204,501	95	681.67
2009-06-23	207,999	209,001	201,501	204,000	127	680
2009-06-22	200,601	214,500	200,601	212,001	198	706.67
2009-06-19	203,601	204,999	198,099	200,499	106	668.33
2009-06-18	202,500	204,300	198,900	201,999	145	673.33
2009-06-17	207,900	213,501	203,499	205,299	124	684.33
2009-06-16	212,001	216,399	204,000	207,900	158	693
2009-06-15	208,800	217,800	204,099	216,501	186	721.67
2009-06-12	197,199	204,501	197,199	199,500	126	665
2009-06-11	200,799	204,699	195,999	202,101	155	673.67
2009-06-10	200,001	205,599	194,001	199,599	185	665.33
2009-06-09	212,901	215,001	193,299	200,001	253	666.67
2009-06-08	223,500	223,500	214,101	216,900	94	723
2009-06-05	207,099	218,901	207,000	217,899	175	726.33
2009-06-04	210,000	214,800	206,601	208,899	89	696.33
2009-06-03	213,000	219,000	207,801	212,001	190	706.67
2009-06-02	224,001	224,001	213,000	216,999	289	723.33
2009-06-01	221,499	227,799	218,499	227,100	385	757
2009-05-29	204,000	214,800	198,501	213,501	340	711.67
2009-05-28	195,999	204,900	195,999	200,799	226	669.33
2009-05-27	199,599	217,899	199,101	200,001	713	666.67
2009-05-26	188,799	207,999	179,001	203,601	982	678.67
2009-05-25	168,501	179,799	168,201	179,799	305	599.33
2009-05-22	162,201	169,101	161,100	167,901	81	559.67
2009-05-21	161,499	171,501	159,999	164,400	245	548
2009-05-20	162,201	165,999	160,500	162,999	74	543.33
2009-05-19	165,099	166,800	161,499	162,999	65	543.33
2009-05-18	171,501	171,501	164,001	164,001	70	546.67
2009-05-15	172,401	173,799	168,699	170,901	80	569.67
2009-05-14	165,099	173,001	164,799	170,001	120	566.67
2009-05-13	163,101	167,799	163,101	166,701	75	555.67
2009-05-12	168,999	170,901	161,001	161,799	100	539.33
2009-05-11	166,899	169,800	161,100	168,999	141	563.33
2009-05-08	171,000	171,300	162,999	167,001	203	556.67
2009-05-07	177,999	182,001	170,499	174,000	120	580
2009-05-01	170,001	174,999	162,000	174,999	267	583.33
2009-04-30	180,000	180,999	172,101	172,299	345	574.33
2009-04-28	171,000	183,999	168,000	173,001	593	576.67
2009-04-27	162,000	170,001	158,601	166,800	298	556
2009-04-24	171,000	185,001	159,000	159,999	773	533.33
2009-04-23	149,901	165,999	146,199	165,999	895	553.33
2009-04-22	138,000	146,901	137,001	146,001	370	486.67
2009-04-21	137,001	138,000	133,101	137,001	152	456.67
2009-04-20	129,099	141,000	129,000	139,701	406	465.67
2009-04-17	128,601	131,499	127,599	127,800	109	426
2009-04-16	132,501	133,800	128,199	128,199	162	427.33
2009-04-15	131,301	138,999	128,301	131,901	322	439.67
2009-04-14	127,599	132,000	125,100	131,301	185	437.67
2009-04-13	131,301	134,001	127,500	127,500	356	425
2009-04-10	140,001	141,999	135,000	135,000	383	450
2009-04-09	132,999	134,400	129,000	132,501	137	441.67
2009-04-08	132,999	135,201	130,800	133,101	129	443.67
2009-04-07	129,501	134,100	129,000	132,300	129	441
2009-04-06	129,000	129,801	126,501	128,499	100	428.33
2009-04-03	134,901	138,000	124,800	126,999	319	423.33
2009-04-02	137,499	139,500	132,000	132,999	279	443.33
2009-04-01	135,099	143,001	135,000	137,100	538	457
2009-03-31	136,500	138,699	129,801	131,100	186	437
2009-03-30	128,100	138,600	128,100	134,499	207	448.33
2009-03-27	129,999	132,000	126,999	127,701	97	425.67
2009-03-26	129,801	132,000	124,299	128,001	197	426.67
2009-03-25	120,300	132,501	119,499	128,100	315	427
2009-03-24	123,300	124,701	117,201	121,299	164	404.33
2009-03-23	121,299	122,499	120,000	121,299	62	404.33
2009-03-19	121,701	125,100	120,999	121,299	89	404.33
2009-03-18	118,800	123,999	118,800	120,900	153	403
2009-03-17	119,001	119,799	117,501	117,501	37	391.67
2009-03-16	118,101	122,199	117,999	119,499	135	398.33
2009-03-13	112,101	115,299	110,001	115,101	84	383.67
2009-03-12	112,800	112,800	110,100	110,100	72	367
2009-03-11	115,299	117,399	113,400	113,601	40	378.67
2009-03-10	111,699	113,301	111,501	112,500	67	375
2009-03-09	116,499	116,499	113,301	113,301	80	377.67
2009-03-06	117,201	118,500	115,299	117,900	74	393
2009-03-05	119,601	122,199	118,899	119,199	93	397.33
2009-03-04	118,500	120,900	117,201	117,600	64	392
2009-03-03	117,000	120,999	115,701	117,099	105	390.33
2009-03-02	123,000	123,000	120,000	120,600	129	402
2009-02-27	129,699	129,801	123,000	125,799	170	419.33
2009-02-26	123,099	128,799	123,099	128,499	140	428.33
2009-02-25	119,001	123,399	116,799	122,499	227	408.33
2009-02-24	115,899	120,900	111,300	119,301	170	397.67
2009-02-23	123,501	125,601	116,601	120,000	300	400
2009-02-20	141,501	152,799	125,499	125,499	669	418.33
2009-02-19	150,999	153,099	137,499	145,500	830	485
2009-02-18	131,001	143,001	129,999	143,001	1,681	476.67
2009-02-17	123,399	128,001	120,501	123,000	196	410
2009-02-16	124,101	131,001	121,200	123,501	193	411.67
2009-02-13	122,901	129,000	120,000	123,201	190	410.67
2009-02-12	123,000	126,000	117,999	123,000	126	410
2009-02-10	114,501	124,899	114,099	124,800	140	416
2009-02-09	121,401	123,999	113,700	116,001	221	386.67
2009-02-06	126,099	128,001	120,000	121,401	135	404.67
2009-02-05	123,999	128,400	121,599	124,599	141	415.33
2009-02-04	129,099	129,099	119,100	122,001	210	406.67
2009-02-03	135,501	138,000	128,001	129,099	270	430.33
2009-02-02	130,101	141,000	126,201	133,500	492	445
2009-01-30	121,500	137,700	121,500	131,400	695	438
2009-01-29	117,201	123,600	115,500	123,501	490	411.67
2009-01-28	108,801	119,499	108,000	114,501	326	381.67
2009-01-27	103,899	108,000	102,600	107,400	117	358
2009-01-26	108,600	111,201	102,399	103,800	274	346
2009-01-23	110,400	117,699	108,099	110,601	179	368.67
2009-01-22	112,500	114,399	106,200	112,401	197	374.67
2009-01-21	113,100	114,501	111,999	112,500	153	375
2009-01-20	119,601	121,299	116,100	116,400	144	388
2009-01-19	120,099	122,700	117,600	118,500	167	395
2009-01-16	124,299	126,801	117,099	119,499	362	398.33
2009-01-15	129,600	134,700	122,199	123,000	665	410
2009-01-14	126,000	143,001	122,001	137,601	978	458.67
2009-01-13	117,999	124,800	115,500	124,401	186	414.67
2009-01-09	118,101	120,501	114,999	120,000	163	400
2009-01-08	115,800	121,800	115,101	118,500	148	395
2009-01-07	125,601	127,500	119,601	119,799	317	399.33
2009-01-06	123,300	125,199	112,701	124,800	786	416
2009-01-05	132,501	132,999	121,500	121,599	327	405.33

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