3627 テクミラホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	61,200	61,400	60,100	60,200	134	602
2012-12-27	62,500	62,500	60,500	61,500	139	615
2012-12-26	61,100	62,600	60,200	62,500	196	625
2012-12-25	59,800	61,200	59,800	59,900	177	599
2012-12-21	60,300	60,300	59,000	59,200	235	592
2012-12-20	61,300	61,300	59,500	60,600	189	606
2012-12-19	63,200	63,200	59,500	61,300	491	613
2012-12-18	64,000	64,100	63,200	63,200	168	632
2012-12-17	64,000	64,400	63,500	64,100	158	641
2012-12-14	64,200	64,500	63,600	64,500	271	645
2012-12-13	66,600	66,900	65,100	65,100	127	651
2012-12-12	65,000	66,500	64,100	66,300	188	663
2012-12-11	66,600	66,800	63,900	65,100	259	651
2012-12-10	66,800	67,100	66,100	66,400	154	664
2012-12-07	67,000	68,700	66,500	66,700	284	667
2012-12-06	67,000	68,600	66,500	67,700	227	677
2012-12-05	68,000	68,500	66,200	67,000	210	670
2012-12-04	69,600	70,000	67,800	68,200	314	682
2012-12-03	71,000	71,000	66,000	68,900	533	689
2012-11-30	73,000	73,900	71,600	72,200	1,243	722
2012-11-29	69,000	71,600	67,800	70,600	669	706
2012-11-28	67,800	69,400	66,700	67,200	521	672
2012-11-27	70,800	72,000	68,300	69,200	1,144	692
2012-11-26	66,900	69,600	66,200	69,300	1,274	693
2012-11-22	64,400	66,500	64,100	65,100	507	651
2012-11-21	62,400	64,700	62,400	64,000	428	640
2012-11-20	61,100	63,500	61,000	62,300	283	623
2012-11-19	61,200	62,500	61,100	61,300	95	613
2012-11-16	58,900	62,200	58,900	60,800	171	608
2012-11-15	58,800	59,300	58,100	58,800	151	588
2012-11-14	58,700	61,600	58,700	59,700	219	597
2012-11-13	59,800	59,800	58,000	58,900	296	589
2012-11-12	63,000	63,000	60,100	60,800	155	608
2012-11-09	60,600	62,500	58,400	62,500	398	625
2012-11-08	62,900	64,300	60,500	62,200	625	622
2012-11-07	64,500	68,200	62,800	64,400	2,664	644
2012-11-06	59,700	64,600	58,700	63,200	3,053	632
2012-11-05	55,300	59,000	54,600	58,200	909	582
2012-11-02	53,800	55,500	53,800	54,300	292	543
2012-11-01	53,200	56,000	53,200	54,400	294	544
2012-10-31	52,600	54,900	52,400	53,800	170	538
2012-10-30	53,300	57,000	51,900	53,700	660	537
2012-10-29	53,500	55,000	52,700	53,900	404	539
2012-10-26	58,000	58,800	53,100	54,800	2,467	548
2012-10-25	48,400	55,000	48,050	55,000	1,687	550
2012-10-24	47,000	48,100	47,000	47,950	98	479.50
2012-10-23	47,550	48,000	46,900	47,350	151	473.50
2012-10-22	48,350	48,400	46,800	47,700	175	477
2012-10-19	46,150	48,500	46,000	48,350	309	483.50
2012-10-18	46,150	46,450	45,500	46,100	96	461
2012-10-17	46,000	46,400	46,000	46,100	48	461
2012-10-16	45,550	46,200	45,550	46,000	69	460
2012-10-15	45,100	45,650	45,050	45,650	149	456.50
2012-10-12	47,250	47,250	45,800	46,400	59	464
2012-10-11	45,000	47,750	45,000	47,400	212	474
2012-10-10	45,150	45,800	45,100	45,250	133	452.50
2012-10-09	46,500	46,500	45,000	45,800	124	458
2012-10-05	45,300	46,450	44,900	46,450	112	464.50
2012-10-04	46,000	46,100	45,000	45,800	119	458
2012-10-03	45,800	46,200	45,400	45,900	63	459
2012-10-02	46,500	46,500	45,450	45,450	86	454.50
2012-10-01	45,850	46,450	45,850	46,400	66	464
2012-09-28	47,600	47,900	46,600	47,000	92	470
2012-09-27	48,250	48,900	47,550	47,550	80	475.50
2012-09-26	47,000	48,250	45,850	48,250	82	482.50
2012-09-25	45,800	47,000	45,200	47,000	99	470
2012-09-24	45,650	45,850	45,100	45,750	36	457.50
2012-09-21	45,550	45,950	45,200	45,650	64	456.50
2012-09-20	45,300	46,500	45,050	45,500	92	455
2012-09-19	45,050	45,550	45,050	45,300	46	453
2012-09-18	46,600	47,000	45,100	45,300	202	453
2012-09-14	47,700	48,150	46,500	47,550	153	475.50
2012-09-13	46,150	47,000	46,000	47,000	85	470
2012-09-12	46,300	47,200	46,300	46,800	37	468
2012-09-11	47,400	47,400	45,900	46,300	48	463
2012-09-10	45,950	46,700	45,400	46,700	96	467
2012-09-07	45,800	46,200	45,350	45,950	61	459.50
2012-09-06	46,850	46,850	45,450	45,450	75	454.50
2012-09-05	47,250	47,300	46,550	46,550	98	465.50
2012-09-04	47,300	47,950	47,100	47,600	74	476
2012-09-03	47,250	48,000	47,000	48,000	77	480
2012-08-31	46,650	48,050	46,500	47,950	74	479.50
2012-08-30	46,900	47,950	46,800	47,050	31	470.50
2012-08-29	47,400	47,950	47,000	47,750	32	477.50
2012-08-28	48,200	48,500	46,500	48,100	40	481
2012-08-27	50,100	50,100	47,100	48,300	93	483
2012-08-24	47,300	47,700	46,300	46,600	58	466
2012-08-23	48,000	48,750	47,000	47,600	190	476
2012-08-22	48,450	48,850	47,900	48,750	62	487.50
2012-08-21	49,300	49,900	49,000	49,150	101	491.50
2012-08-20	48,300	49,750	48,100	48,700	158	487
2012-08-17	46,300	48,500	46,300	48,300	269	483
2012-08-16	46,000	46,450	45,350	46,300	124	463
2012-08-15	45,700	46,500	45,600	46,000	93	460
2012-08-14	45,500	46,000	45,000	45,800	79	458
2012-08-13	47,200	47,300	45,300	45,350	58	453.50
2012-08-10	46,500	47,350	46,450	47,100	43	471
2012-08-09	44,550	46,500	44,500	46,500	60	465
2012-08-08	47,000	47,350	44,700	44,700	175	447
2012-08-07	46,100	46,700	46,100	46,200	39	462
2012-08-06	46,100	46,750	46,000	46,300	52	463
2012-08-03	47,050	47,100	45,800	46,250	135	462.50
2012-08-02	47,450	47,900	46,600	47,300	81	473
2012-08-01	47,950	48,650	47,100	47,100	218	471
2012-07-31	47,250	49,700	47,250	48,650	43	486.50
2012-07-30	47,850	48,550	47,200	47,750	60	477.50
2012-07-27	48,100	48,700	46,750	47,800	84	478
2012-07-26	48,200	48,200	47,300	48,100	112	481
2012-07-25	47,700	47,800	46,650	47,500	76	475
2012-07-24	47,950	48,150	46,800	47,500	164	475
2012-07-23	49,000	49,000	47,000	47,750	108	477.50
2012-07-20	50,500	52,000	49,000	49,100	256	491
2012-07-19	48,150	51,400	48,100	50,500	244	505
2012-07-18	48,850	50,500	46,400	48,850	332	488.50
2012-07-17	49,700	51,900	48,850	48,850	662	488.50
2012-07-13	56,500	59,200	56,500	58,700	117	587
2012-07-12	56,500	57,300	56,300	56,500	70	565
2012-07-11	58,800	58,800	56,600	57,500	65	575
2012-07-10	59,500	59,500	57,700	57,900	124	579
2012-07-09	57,300	58,400	57,300	57,500	58	575
2012-07-06	60,500	60,500	58,300	58,300	129	583
2012-07-05	61,200	61,900	60,500	60,500	152	605
2012-07-04	60,700	61,000	59,600	60,900	142	609
2012-07-03	57,800	61,000	57,800	59,800	273	598
2012-07-02	58,000	58,000	56,900	56,900	71	569
2012-06-29	57,400	58,200	56,500	57,200	217	572
2012-06-28	57,700	57,700	56,200	57,500	143	575
2012-06-27	57,200	57,200	56,000	56,700	88	567
2012-06-26	56,900	56,900	55,800	56,600	145	566
2012-06-25	57,000	57,400	55,400	56,900	170	569
2012-06-22	53,100	54,300	52,200	54,300	138	543
2012-06-21	52,500	54,000	52,300	54,000	126	540
2012-06-20	50,500	52,400	50,500	52,000	192	520
2012-06-19	50,000	50,600	49,600	50,300	53	503
2012-06-18	48,450	50,400	48,450	49,800	149	498
2012-06-15	48,550	48,950	47,000	48,050	71	480.50
2012-06-14	49,250	49,250	47,700	47,850	183	478.50
2012-06-13	49,000	49,900	49,000	49,400	36	494
2012-06-12	48,800	49,250	48,100	48,900	47	489
2012-06-11	48,750	49,400	48,450	49,100	58	491
2012-06-08	48,550	48,550	47,650	48,050	94	480.50
2012-06-07	47,000	48,450	47,000	48,200	144	482
2012-06-06	46,000	48,000	46,000	47,000	104	470
2012-06-05	45,950	46,200	44,400	45,800	295	458
2012-06-04	48,400	48,400	46,250	46,650	124	466.50
2012-06-01	50,700	50,700	49,200	49,800	85	498
2012-05-31	49,550	50,700	49,500	50,700	99	507
2012-05-30	49,500	51,000	49,300	50,700	163	507
2012-05-29	49,450	50,000	48,050	49,200	207	492
2012-05-28	52,100	52,100	50,000	50,300	184	503
2012-05-25	54,400	54,400	52,000	52,400	119	524
2012-05-24	52,500	52,500	50,800	52,000	164	520
2012-05-23	53,000	53,500	51,200	51,700	271	517
2012-05-22	54,400	54,400	52,900	53,600	180	536
2012-05-21	52,500	53,900	52,300	52,500	181	525
2012-05-18	53,700	53,900	52,600	53,100	177	531
2012-05-17	52,600	55,700	52,300	55,700	133	557
2012-05-16	53,300	54,300	52,400	53,000	209	530
2012-05-15	54,500	54,800	50,500	54,100	441	541
2012-05-14	60,000	60,700	55,100	56,500	399	565
2012-05-11	61,600	62,700	60,000	60,200	277	602
2012-05-10	61,600	63,000	61,500	62,000	114	620
2012-05-09	62,800	63,400	61,600	62,500	162	625
2012-05-08	62,100	63,800	61,800	63,600	200	636
2012-05-07	64,400	64,900	60,500	61,500	728	615
2012-05-02	66,300	66,400	64,300	66,400	214	664
2012-05-01	67,000	67,100	65,700	66,300	236	663
2012-04-27	65,000	66,700	64,700	66,700	286	667
2012-04-26	66,300	66,300	64,200	65,400	701	654
2012-04-25	66,400	66,700	65,800	66,300	219	663
2012-04-24	66,700	66,800	66,000	66,200	185	662
2012-04-23	66,500	67,300	66,100	66,400	129	664
2012-04-20	67,000	67,400	66,600	66,600	125	666
2012-04-19	67,000	67,500	66,700	67,200	260	672
2012-04-18	68,500	68,500	67,000	67,600	252	676
2012-04-17	67,900	68,600	67,300	68,500	248	685
2012-04-16	67,400	68,000	67,000	67,700	214	677
2012-04-13	68,600	69,400	67,200	68,100	433	681
2012-04-12	67,600	68,400	67,200	68,200	243	682
2012-04-11	69,800	69,900	66,900	68,200	811	682
2012-04-10	72,000	74,900	68,900	71,200	2,235	712
2012-04-09	75,100	77,900	74,800	77,400	550	774
2012-04-06	74,300	74,900	73,700	74,300	144	743
2012-04-05	73,800	74,300	72,900	74,300	108	743
2012-04-04	73,800	75,000	72,800	73,300	233	733
2012-04-03	75,000	75,200	73,600	74,000	251	740
2012-04-02	75,000	75,800	72,500	75,000	220	750
2012-03-30	74,000	75,900	73,500	74,800	246	748
2012-03-29	73,500	75,000	73,000	74,900	534	749
2012-03-28	70,500	71,300	70,300	71,300	164	713
2012-03-27	70,400	71,000	69,800	70,500	181	705
2012-03-26	70,200	70,800	69,500	70,200	184	702
2012-03-23	68,800	70,200	68,800	69,700	244	697
2012-03-22	69,000	70,000	68,600	69,600	242	696
2012-03-21	70,300	70,300	69,000	69,300	284	693
2012-03-19	70,000	71,100	69,800	70,300	293	703
2012-03-16	71,900	72,700	70,100	71,300	452	713
2012-03-15	74,000	74,000	71,700	71,900	516	719
2012-03-14	75,500	75,800	73,000	74,000	204	740
2012-03-13	75,300	75,900	74,100	74,500	237	745
2012-03-12	76,600	77,000	75,300	75,300	229	753
2012-03-09	76,400	76,800	75,700	76,100	240	761
2012-03-08	76,000	76,600	75,400	76,200	99	762
2012-03-07	76,900	76,900	74,100	75,400	179	754
2012-03-06	75,900	78,000	75,900	77,300	167	773
2012-03-05	75,500	77,200	73,800	76,900	318	769
2012-03-02	73,300	75,500	73,300	75,100	198	751
2012-03-01	77,200	77,200	72,900	74,400	657	744
2012-02-29	77,600	78,200	76,200	76,200	654	762
2012-02-28	76,400	79,000	71,000	77,100	1,940	771
2012-02-27	78,000	78,000	77,200	77,300	639	773
2012-02-24	76,800	77,400	76,800	77,300	146	773
2012-02-23	76,700	77,600	76,100	77,400	241	774
2012-02-22	75,000	76,700	74,700	76,700	208	767
2012-02-21	73,600	75,400	73,200	74,600	271	746
2012-02-20	76,200	76,800	73,000	73,700	454	737
2012-02-17	75,000	78,400	74,800	76,000	566	760
2012-02-16	77,000	77,500	74,500	75,900	443	759
2012-02-15	77,900	77,900	73,600	77,100	267	771
2012-02-14	78,500	78,700	77,700	78,100	79	781
2012-02-13	77,000	78,200	76,200	78,200	283	782
2012-02-10	78,700	78,700	77,000	78,000	475	780
2012-02-09	79,400	79,600	78,500	79,200	222	792
2012-02-08	78,700	81,000	78,200	80,200	688	802
2012-02-07	78,400	78,600	77,500	78,300	336	783
2012-02-06	77,000	78,600	76,700	78,600	409	786
2012-02-03	77,600	77,700	75,100	75,900	309	759
2012-02-02	73,800	78,600	73,500	77,400	858	774
2012-02-01	72,600	73,500	71,500	73,500	412	735
2012-01-31	73,500	73,500	71,600	72,600	225	726
2012-01-30	71,500	73,500	71,100	72,800	357	728
2012-01-27	71,100	73,400	70,000	70,500	495	705
2012-01-26	71,500	74,500	69,700	71,000	1,905	710
2012-01-25	74,500	74,500	74,500	74,500	560	745
2012-01-24	65,900	65,900	64,200	64,500	141	645
2012-01-23	65,100	66,300	65,000	65,800	167	658
2012-01-20	64,700	65,500	64,400	65,000	121	650
2012-01-19	63,600	65,200	63,500	64,000	203	640
2012-01-18	62,900	64,900	62,700	63,200	170	632
2012-01-17	66,700	66,900	62,100	63,000	555	630
2012-01-16	69,100	69,100	66,200	66,600	398	666
2012-01-13	69,300	70,400	68,900	69,500	227	695
2012-01-12	69,900	70,800	68,800	69,800	314	698
2012-01-11	67,700	69,700	67,600	69,300	416	693
2012-01-10	68,600	69,000	67,300	67,700	229	677
2012-01-06	68,500	69,600	68,300	68,700	131	687
2012-01-05	68,900	69,700	68,700	68,800	176	688
2012-01-04	68,900	71,000	68,000	68,900	558	689

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