3627 テクミラホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,460	1,510	1,455	1,492	245,300	1,492
2013-12-27	1,449	1,481	1,446	1,460	186,600	1,460
2013-12-26	1,439	1,445	1,418	1,443	103,800	1,443
2013-12-25	1,389	1,436	1,376	1,418	237,900	1,418
2013-12-24	1,404	1,416	1,385	1,389	154,500	1,389
2013-12-20	1,427	1,427	1,392	1,402	183,500	1,402
2013-12-19	1,421	1,457	1,421	1,427	222,200	1,427
2013-12-18	1,414	1,441	1,405	1,419	174,300	1,419
2013-12-17	1,423	1,454	1,406	1,413	207,700	1,413
2013-12-16	1,548	1,548	1,422	1,433	291,500	1,433
2013-12-13	1,513	1,528	1,490	1,494	158,400	1,494
2013-12-12	1,522	1,565	1,518	1,521	214,300	1,521
2013-12-11	1,552	1,564	1,521	1,521	207,900	1,521
2013-12-10	1,601	1,624	1,552	1,568	548,900	1,568
2013-12-09	1,544	1,612	1,515	1,610	934,600	1,610
2013-12-06	1,547	1,569	1,502	1,512	347,300	1,512
2013-12-05	1,619	1,624	1,533	1,558	585,700	1,558
2013-12-04	1,568	1,606	1,532	1,579	569,800	1,579
2013-12-03	1,659	1,665	1,572	1,583	718,400	1,583
2013-12-02	1,589	1,677	1,530	1,629	1,418,100	1,629
2013-11-29	1,522	1,602	1,503	1,550	856,300	1,550
2013-11-28	1,463	1,560	1,442	1,520	818,200	1,520
2013-11-27	1,550	1,551	1,467	1,474	492,900	1,474
2013-11-26	1,433	1,576	1,410	1,573	1,557,200	1,573
2013-11-25	1,406	1,409	1,380	1,382	85,200	1,382
2013-11-22	1,436	1,438	1,390	1,405	132,000	1,405
2013-11-21	1,441	1,458	1,415	1,428	91,800	1,428
2013-11-20	1,459	1,466	1,433	1,442	84,500	1,442
2013-11-19	1,447	1,486	1,442	1,446	94,300	1,446
2013-11-18	1,415	1,472	1,415	1,460	167,900	1,460
2013-11-15	1,431	1,448	1,420	1,424	121,100	1,424
2013-11-14	1,395	1,448	1,384	1,425	269,000	1,425
2013-11-13	1,380	1,405	1,370	1,381	231,400	1,381
2013-11-12	1,380	1,444	1,361	1,391	348,600	1,391
2013-11-11	1,471	1,512	1,405	1,408	321,000	1,408
2013-11-08	1,516	1,544	1,477	1,507	237,500	1,507
2013-11-07	1,530	1,594	1,524	1,530	277,200	1,530
2013-11-06	1,525	1,548	1,511	1,523	165,300	1,523
2013-11-05	1,550	1,555	1,491	1,537	187,300	1,537
2013-11-01	1,571	1,578	1,472	1,524	467,900	1,524
2013-10-31	1,567	1,589	1,516	1,516	452,900	1,516
2013-10-30	1,649	1,662	1,526	1,535	780,000	1,535
2013-10-29	1,716	1,728	1,644	1,662	869,700	1,662
2013-10-28	1,800	1,816	1,703	1,722	2,793,900	1,722
2013-10-25	1,700	1,848	1,628	1,760	10,213,900	1,760
2013-10-24	1,450	1,519	1,448	1,504	243,600	1,504
2013-10-23	1,479	1,555	1,458	1,474	691,100	1,474
2013-10-22	1,422	1,494	1,415	1,493	450,800	1,493
2013-10-21	1,450	1,470	1,422	1,433	378,500	1,433
2013-10-18	1,508	1,518	1,454	1,465	509,700	1,465
2013-10-17	1,505	1,559	1,501	1,507	713,700	1,507
2013-10-16	1,511	1,600	1,501	1,510	1,691,100	1,510
2013-10-15	1,520	1,730	1,515	1,630	3,951,500	1,630
2013-10-11	1,490	1,510	1,411	1,449	562,400	1,449
2013-10-10	1,435	1,493	1,362	1,435	1,570,600	1,435
2013-10-09	1,251	1,436	1,240	1,410	1,099,700	1,410
2013-10-08	1,283	1,310	1,231	1,275	348,000	1,275
2013-10-07	1,315	1,388	1,290	1,320	714,800	1,320
2013-10-04	1,380	1,384	1,306	1,323	344,500	1,323
2013-10-03	1,333	1,420	1,333	1,396	476,100	1,396
2013-10-02	1,381	1,401	1,333	1,358	274,700	1,358
2013-10-01	1,400	1,425	1,376	1,387	212,900	1,387
2013-09-30	1,403	1,430	1,376	1,400	167,300	1,400
2013-09-27	1,392	1,438	1,368	1,390	208,100	1,390
2013-09-26	1,360	1,416	1,355	1,390	147,000	1,390
2013-09-25	1,440	1,443	1,382	1,388	257,700	1,388
2013-09-24	1,500	1,500	1,446	1,449	160,400	1,449
2013-09-20	1,503	1,511	1,471	1,482	148,900	1,482
2013-09-19	1,475	1,539	1,461	1,515	413,000	1,515
2013-09-18	1,458	1,477	1,425	1,454	237,500	1,454
2013-09-17	1,450	1,583	1,433	1,448	638,500	1,448
2013-09-13	1,450	1,644	1,425	1,506	1,340,600	1,506
2013-09-12	1,364	1,409	1,355	1,360	193,800	1,360
2013-09-11	1,381	1,445	1,360	1,392	406,100	1,392
2013-09-10	1,450	1,463	1,330	1,360	534,600	1,360
2013-09-09	1,507	1,527	1,442	1,467	372,900	1,467
2013-09-06	1,640	1,681	1,485	1,527	644,400	1,527
2013-09-05	1,695	1,704	1,611	1,621	385,300	1,621
2013-09-04	1,630	1,733	1,601	1,695	1,114,600	1,695
2013-09-03	1,600	1,680	1,558	1,616	608,700	1,616
2013-09-02	1,809	1,879	1,620	1,637	1,112,900	1,637
2013-08-30	1,655	1,943	1,650	1,790	3,520,900	1,790
2013-08-29	1,591	1,700	1,581	1,642	993,400	1,642
2013-08-28	1,596	1,705	1,551	1,551	575,000	1,551
2013-08-27	175,900	178,000	165,800	168,000	9,991	1,680
2013-08-26	169,000	187,200	165,000	183,900	25,197	1,839
2013-08-23	177,500	187,700	160,200	165,100	32,770	1,651
2013-08-22	220,000	234,400	175,200	179,000	68,228	1,790
2013-08-21	177,800	209,700	167,200	196,000	46,579	1,960
2013-08-20	174,100	182,700	160,200	169,700	30,345	1,697
2013-08-19	144,900	169,100	139,200	166,100	29,331	1,661
2013-08-16	137,500	149,800	135,300	139,100	10,230	1,391
2013-08-15	128,500	137,500	128,400	137,500	5,905	1,375
2013-08-14	130,200	146,400	130,100	136,800	12,577	1,368
2013-08-13	128,300	131,400	122,900	127,200	3,903	1,272
2013-08-12	132,900	133,000	123,000	124,000	3,548	1,240
2013-08-09	137,000	140,000	125,000	129,900	5,953	1,299
2013-08-08	143,000	146,700	135,000	137,300	6,354	1,373
2013-08-07	157,000	164,000	148,900	150,000	12,355	1,500
2013-08-06	161,200	163,300	147,300	153,000	16,738	1,530
2013-08-05	144,500	165,500	142,200	165,500	20,144	1,655
2013-08-02	146,200	151,100	130,000	135,500	17,124	1,355
2013-08-01	189,000	203,200	146,000	152,000	25,854	1,520
2013-07-31	210,000	232,000	180,000	185,000	42,736	1,850
2013-07-30	179,700	192,100	161,200	192,100	17,699	1,921
2013-07-29	185,900	205,900	141,000	152,100	39,365	1,521
2013-07-26	148,900	165,900	144,400	165,900	35,860	1,659
2013-07-25	124,000	135,900	117,600	135,900	26,295	1,359
2013-07-24	113,000	137,000	104,100	105,900	40,712	1,059
2013-07-23	93,000	111,000	91,400	111,000	33,831	1,110
2013-07-22	85,000	96,000	84,700	96,000	6,808	960
2013-07-19	83,000	83,000	78,800	81,000	3,472	810
2013-07-18	94,000	95,000	80,000	84,500	11,486	845
2013-07-17	89,500	89,500	89,500	89,500	3,509	895
2013-07-16	68,500	74,500	67,600	74,500	1,414	745
2013-07-12	61,800	64,500	61,700	64,500	470	645
2013-07-11	59,100	60,100	59,000	59,500	38	595
2013-07-10	60,000	61,000	59,900	60,100	112	601
2013-07-09	59,800	60,000	59,200	59,600	51	596
2013-07-08	61,300	61,500	58,300	59,800	209	598
2013-07-05	57,400	59,200	57,400	59,100	141	591
2013-07-04	57,800	58,800	57,300	57,300	108	573
2013-07-03	56,500	58,000	56,500	57,300	257	573
2013-07-02	54,000	55,800	53,600	55,300	66	553
2013-07-01	51,800	54,400	51,800	54,000	87	540
2013-06-28	52,600	53,300	52,000	52,500	109	525
2013-06-27	50,700	52,000	50,600	51,900	164	519
2013-06-26	53,700	53,800	50,100	50,600	103	506
2013-06-25	55,000	55,000	52,200	52,800	92	528
2013-06-24	55,200	55,400	54,200	54,700	60	547
2013-06-21	55,200	55,900	54,400	55,000	90	550
2013-06-20	56,200	56,200	55,000	55,400	30	554
2013-06-19	56,400	56,500	55,300	56,300	124	563
2013-06-18	55,900	56,100	55,100	55,900	70	559
2013-06-17	54,900	55,900	53,500	55,000	67	550
2013-06-14	55,300	56,500	53,800	53,900	204	539
2013-06-13	56,500	57,400	53,700	54,500	163	545
2013-06-12	55,500	57,400	55,500	56,700	144	567
2013-06-11	57,600	57,600	55,000	57,100	189	571
2013-06-10	54,500	57,000	54,400	56,600	236	566
2013-06-07	54,800	54,800	51,400	53,100	341	531
2013-06-06	60,000	60,000	52,200	55,000	431	550
2013-06-05	59,900	63,600	59,800	60,400	313	604
2013-06-04	60,400	61,100	59,600	60,500	231	605
2013-06-03	64,000	64,100	60,800	61,400	269	614
2013-05-31	64,500	65,900	63,700	64,000	144	640
2013-05-30	64,200	66,300	63,100	63,200	171	632
2013-05-29	66,600	67,900	65,100	66,600	200	666
2013-05-28	62,000	66,600	62,000	66,600	371	666
2013-05-27	65,700	67,000	62,000	63,800	429	638
2013-05-24	63,600	68,900	62,500	65,300	788	653
2013-05-23	70,400	71,000	64,000	64,400	677	644
2013-05-22	71,900	72,500	68,100	70,400	354	704
2013-05-21	72,300	73,500	70,100	71,300	435	713
2013-05-20	74,800	74,900	72,600	72,800	359	728
2013-05-17	73,000	75,000	71,000	74,100	534	741
2013-05-16	72,500	75,000	66,700	73,900	1,307	739
2013-05-15	77,000	77,300	71,900	73,100	1,300	731
2013-05-14	74,200	78,400	73,300	78,100	957	781
2013-05-13	73,100	74,600	72,500	73,800	622	738
2013-05-10	73,200	75,500	72,000	73,100	711	731
2013-05-09	75,400	77,800	73,000	73,800	1,298	738
2013-05-08	74,900	78,900	72,000	74,300	1,996	743
2013-05-07	70,200	73,900	68,000	70,900	1,766	709
2013-05-02	64,200	66,300	63,900	66,200	746	662
2013-05-01	64,200	65,900	64,000	64,200	598	642
2013-04-30	63,500	64,800	63,100	63,900	509	639
2013-04-26	63,300	63,400	62,500	63,100	646	631
2013-04-25	61,600	62,800	61,600	61,900	253	619
2013-04-24	62,000	62,800	59,200	61,600	701	616
2013-04-23	63,000	63,000	61,500	62,200	465	622
2013-04-22	64,200	64,500	63,100	63,400	442	634
2013-04-19	62,300	65,200	62,100	63,000	723	630
2013-04-18	63,400	70,500	63,000	63,300	1,966	633
2013-04-17	61,400	63,500	61,400	62,700	445	627
2013-04-16	60,000	63,800	59,800	61,000	592	610
2013-04-15	61,000	64,900	58,600	62,100	1,269	621
2013-04-12	63,000	68,500	62,400	63,000	6,904	630
2013-04-11	55,800	61,800	54,500	61,800	1,935	618
2013-04-10	52,600	52,700	50,200	51,800	761	518
2013-04-09	53,000	53,900	52,700	53,200	299	532
2013-04-08	50,000	52,900	50,000	52,700	752	527
2013-04-05	54,100	55,500	52,500	54,500	311	545
2013-04-04	53,800	53,800	53,000	53,800	129	538
2013-04-03	53,500	53,800	52,000	53,300	241	533
2013-04-02	53,000	54,800	51,600	52,900	368	529
2013-04-01	56,000	56,200	54,000	54,000	325	540
2013-03-29	55,700	56,700	55,000	56,200	219	562
2013-03-28	57,300	57,800	55,600	55,800	234	558
2013-03-27	54,900	56,700	53,900	56,700	222	567
2013-03-26	54,800	55,100	54,500	54,800	217	548
2013-03-25	55,500	55,700	54,700	55,200	147	552
2013-03-22	55,700	55,800	54,600	54,600	157	546
2013-03-21	54,300	55,500	54,300	55,400	142	554
2013-03-19	53,800	54,600	53,800	54,300	112	543
2013-03-18	54,300	55,400	54,000	54,100	175	541
2013-03-15	54,000	54,500	54,000	54,100	266	541
2013-03-14	55,000	55,000	54,300	54,600	96	546
2013-03-13	55,000	55,100	53,500	54,000	223	540
2013-03-12	55,700	55,800	55,200	55,200	213	552
2013-03-11	56,000	56,900	55,000	55,700	661	557
2013-03-08	57,200	58,400	56,800	57,100	356	571
2013-03-07	58,500	58,500	57,100	57,600	119	576
2013-03-06	57,500	58,300	57,500	58,200	201	582
2013-03-05	58,000	58,100	57,100	57,200	280	572
2013-03-04	59,000	59,100	58,400	58,400	146	584
2013-03-01	58,000	58,700	58,000	58,400	327	584
2013-02-28	56,300	58,200	56,300	57,700	134	577
2013-02-27	57,300	57,300	56,200	56,500	81	565
2013-02-26	56,100	57,300	56,100	56,500	168	565
2013-02-25	57,100	57,500	56,000	56,100	267	561
2013-02-22	58,000	58,000	56,800	57,100	133	571
2013-02-21	57,400	57,900	57,000	57,400	162	574
2013-02-20	57,300	57,400	56,900	57,000	105	570
2013-02-19	56,200	57,200	56,200	56,900	84	569
2013-02-18	56,000	57,200	55,600	56,200	99	562
2013-02-15	57,500	57,500	55,000	55,800	323	558
2013-02-14	57,800	57,800	56,400	56,800	200	568
2013-02-13	57,200	59,300	56,200	56,400	226	564
2013-02-12	58,000	58,500	57,000	57,200	278	572
2013-02-08	59,200	59,300	58,100	58,100	218	581
2013-02-07	59,600	60,000	59,100	59,200	159	592
2013-02-06	60,500	60,700	59,500	59,600	242	596
2013-02-05	62,000	62,000	59,400	59,500	534	595
2013-02-04	63,000	63,000	62,100	62,400	141	624
2013-02-01	63,100	64,000	62,500	62,600	243	626
2013-01-31	63,100	63,100	62,100	63,000	104	630
2013-01-30	62,000	63,500	61,400	63,300	251	633
2013-01-29	62,400	62,800	60,300	60,800	192	608
2013-01-28	61,300	63,700	61,000	63,000	341	630
2013-01-25	61,400	61,500	60,000	60,800	237	608
2013-01-24	60,500	61,200	60,100	60,500	202	605
2013-01-23	64,000	65,300	61,000	61,200	861	612
2013-01-22	60,400	60,600	59,800	60,000	234	600
2013-01-21	59,600	60,100	59,000	60,100	185	601
2013-01-18	59,400	60,400	59,300	59,600	126	596
2013-01-17	60,500	60,500	59,200	59,900	110	599
2013-01-16	60,300	61,800	59,400	60,600	312	606
2013-01-15	58,800	60,500	58,000	59,600	806	596
2013-01-11	64,500	64,900	62,300	63,100	339	631
2013-01-10	64,200	64,200	62,900	63,700	120	637
2013-01-09	63,900	65,000	63,300	64,200	148	642
2013-01-08	64,300	64,300	62,600	63,800	251	638
2013-01-07	60,400	64,700	60,400	63,700	348	637
2013-01-04	61,000	61,800	59,200	61,800	185	618

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