3627 テクミラホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	706	715	698	711	27,800	711
2014-12-29	702	712	700	712	40,800	712
2014-12-26	676	697	676	697	44,300	697
2014-12-25	681	687	661	667	80,700	667
2014-12-24	707	707	684	687	85,100	687
2014-12-22	703	703	686	697	52,600	697
2014-12-19	702	707	696	705	59,800	705
2014-12-18	706	706	698	699	31,000	699
2014-12-17	706	706	695	700	28,200	700
2014-12-16	705	708	696	697	58,900	697
2014-12-15	726	727	710	714	29,400	714
2014-12-12	729	734	728	729	22,300	729
2014-12-11	725	736	721	730	32,300	730
2014-12-10	730	736	726	726	39,800	726
2014-12-09	748	760	742	742	55,900	742
2014-12-08	758	762	755	756	31,400	756
2014-12-05	762	777	748	768	60,900	768
2014-12-04	788	790	767	774	43,500	774
2014-12-03	800	800	781	788	25,300	788
2014-12-02	780	794	780	790	28,500	790
2014-12-01	794	798	780	789	41,400	789
2014-11-28	799	803	792	794	36,700	794
2014-11-27	808	811	793	808	51,500	808
2014-11-26	802	812	799	806	37,800	806
2014-11-25	805	808	794	802	40,600	802
2014-11-21	800	810	789	807	83,400	807
2014-11-20	856	856	801	805	144,400	805
2014-11-19	850	868	813	856	432,000	856
2014-11-18	875	914	823	849	1,685,000	849
2014-11-17	742	884	740	884	245,800	884
2014-11-14	736	744	730	734	31,200	734
2014-11-13	737	738	719	728	38,100	728
2014-11-12	737	745	732	733	26,900	733
2014-11-11	730	746	730	737	20,200	737
2014-11-10	725	738	720	729	61,100	729
2014-11-07	747	750	728	728	42,000	728
2014-11-06	741	760	741	745	43,100	745
2014-11-05	730	743	723	739	39,700	739
2014-11-04	755	766	730	739	63,500	739
2014-10-31	730	760	724	755	57,300	755
2014-10-30	749	749	726	733	66,500	733
2014-10-29	750	754	741	748	16,600	748
2014-10-28	749	758	746	750	15,600	750
2014-10-27	770	774	744	749	20,000	749
2014-10-24	762	767	750	759	26,200	759
2014-10-23	749	768	749	756	36,100	756
2014-10-22	750	760	732	749	26,800	749
2014-10-21	769	769	740	745	43,900	745
2014-10-20	773	788	760	769	75,300	769
2014-10-17	734	773	727	760	115,500	760
2014-10-16	720	749	712	719	51,000	719
2014-10-15	702	770	692	750	99,500	750
2014-10-14	728	732	701	726	52,200	726
2014-10-10	730	733	710	713	86,900	713
2014-10-09	772	787	735	736	74,600	736
2014-10-08	766	788	761	780	49,300	780
2014-10-07	782	788	766	766	36,800	766
2014-10-06	807	817	790	795	30,600	795
2014-10-03	753	781	753	777	31,300	777
2014-10-02	761	775	753	759	60,200	759
2014-10-01	811	815	774	775	124,100	775
2014-09-30	826	830	807	822	43,700	822
2014-09-29	840	843	832	835	29,000	835
2014-09-26	840	849	830	840	43,500	840
2014-09-25	852	859	840	845	58,700	845
2014-09-24	864	868	849	852	124,900	852
2014-09-22	905	915	901	901	36,300	901
2014-09-19	918	918	901	905	25,800	905
2014-09-18	910	916	900	906	38,400	906
2014-09-17	902	907	893	895	14,100	895
2014-09-16	911	922	900	908	39,500	908
2014-09-12	902	912	879	905	42,600	905
2014-09-11	878	905	878	894	37,000	894
2014-09-10	897	897	877	883	22,200	883
2014-09-09	890	908	890	897	28,200	897
2014-09-08	873	890	869	888	29,900	888
2014-09-05	884	889	870	873	34,700	873
2014-09-04	890	908	883	888	20,000	888
2014-09-03	896	912	888	893	51,100	893
2014-09-02	891	904	880	900	52,100	900
2014-09-01	890	893	870	877	36,400	877
2014-08-29	864	885	861	875	34,900	875
2014-08-28	876	878	857	861	45,200	861
2014-08-27	874	879	870	877	19,900	877
2014-08-26	897	897	871	877	42,100	877
2014-08-25	895	895	872	884	27,500	884
2014-08-22	884	898	884	889	21,200	889
2014-08-21	910	910	880	888	33,700	888
2014-08-20	903	909	894	899	20,100	899
2014-08-19	901	917	897	903	13,300	903
2014-08-18	883	935	883	904	53,900	904
2014-08-15	873	888	872	883	19,300	883
2014-08-14	894	894	865	877	33,500	877
2014-08-13	873	884	865	879	32,500	879
2014-08-12	878	899	875	877	50,300	877
2014-08-11	895	898	882	892	27,500	892
2014-08-08	886	887	854	865	73,300	865
2014-08-07	895	910	864	892	72,100	892
2014-08-06	914	916	891	895	66,900	895
2014-08-05	948	948	914	918	72,000	918
2014-08-04	926	970	925	945	64,100	945
2014-08-01	924	944	912	933	65,500	933
2014-07-31	929	960	925	951	125,400	951
2014-07-30	908	932	903	923	100,300	923
2014-07-29	903	913	895	901	59,000	901
2014-07-28	920	927	898	904	134,400	904
2014-07-25	950	956	917	934	89,500	934
2014-07-24	962	984	948	959	60,900	959
2014-07-23	970	987	958	962	112,100	962
2014-07-22	920	1,009	908	985	357,400	985
2014-07-18	894	940	885	930	208,500	930
2014-07-17	976	987	913	919	315,200	919
2014-07-16	1,032	1,060	972	988	1,214,900	988
2014-07-15	861	980	861	964	217,200	964
2014-07-14	795	870	793	861	500,700	861
2014-07-11	900	950	895	915	135,600	915
2014-07-10	938	947	920	927	66,600	927
2014-07-09	953	955	932	937	77,300	937
2014-07-08	980	984	960	968	107,300	968
2014-07-07	988	999	984	984	102,900	984
2014-07-04	1,005	1,016	985	997	86,500	997
2014-07-03	1,010	1,018	993	1,001	61,800	1,001
2014-07-02	1,048	1,049	1,006	1,009	53,500	1,009
2014-07-01	1,050	1,059	1,023	1,031	109,100	1,031
2014-06-30	985	1,047	980	1,045	107,200	1,045
2014-06-27	1,010	1,015	978	990	60,900	990
2014-06-26	1,005	1,007	990	999	56,000	999
2014-06-25	1,006	1,034	999	999	59,600	999
2014-06-24	995	1,035	995	1,019	76,800	1,019
2014-06-23	1,016	1,025	1,000	1,010	75,300	1,010
2014-06-20	1,032	1,032	983	995	151,400	995
2014-06-19	1,065	1,065	1,022	1,027	95,700	1,027
2014-06-18	1,046	1,059	1,035	1,043	116,700	1,043
2014-06-17	1,075	1,095	1,056	1,063	72,900	1,063
2014-06-16	1,100	1,108	1,050	1,071	130,000	1,071
2014-06-13	1,055	1,108	1,055	1,093	161,800	1,093
2014-06-12	1,050	1,088	1,050	1,071	140,700	1,071
2014-06-11	1,070	1,088	1,052	1,078	227,100	1,078
2014-06-10	1,114	1,118	1,056	1,070	336,500	1,070
2014-06-09	1,105	1,137	1,072	1,111	650,300	1,111
2014-06-06	1,068	1,120	1,033	1,116	1,147,100	1,116
2014-06-05	1,092	1,199	1,059	1,093	4,105,900	1,093
2014-06-04	1,002	1,032	962	1,032	1,196,400	1,032
2014-06-03	883	887	874	882	94,300	882
2014-06-02	893	893	864	881	101,900	881
2014-05-30	890	898	839	863	118,200	863
2014-05-29	830	887	830	873	205,800	873
2014-05-28	816	841	801	832	85,500	832
2014-05-27	830	836	809	816	112,900	816
2014-05-26	759	881	759	814	342,500	814
2014-05-23	730	763	730	744	34,000	744
2014-05-22	709	728	705	726	25,300	726
2014-05-21	685	714	685	704	45,000	704
2014-05-20	694	711	687	698	38,900	698
2014-05-19	767	785	682	693	72,700	693
2014-05-16	800	814	770	778	36,000	778
2014-05-15	779	810	779	805	35,600	805
2014-05-14	759	810	759	797	44,700	797
2014-05-13	735	771	735	763	47,300	763
2014-05-12	782	786	736	740	45,500	740
2014-05-09	777	793	776	780	36,400	780
2014-05-08	801	802	784	790	33,000	790
2014-05-07	820	820	802	803	33,800	803
2014-05-02	790	845	789	831	63,300	831
2014-05-01	818	818	788	817	43,300	817
2014-04-30	831	837	802	818	67,300	818
2014-04-28	830	840	824	840	41,200	840
2014-04-25	827	854	827	843	50,600	843
2014-04-24	865	865	832	842	60,800	842
2014-04-23	862	870	855	866	42,700	866
2014-04-22	893	902	853	855	38,200	855
2014-04-21	881	913	881	893	41,200	893
2014-04-18	873	889	870	887	42,800	887
2014-04-17	898	903	871	881	52,500	881
2014-04-16	840	884	840	881	47,700	881
2014-04-15	865	871	845	847	72,100	847
2014-04-14	895	895	855	857	119,300	857
2014-04-11	884	918	870	900	51,900	900
2014-04-10	960	964	910	914	59,300	914
2014-04-09	960	960	930	951	58,800	951
2014-04-08	950	960	920	945	63,500	945
2014-04-07	959	964	945	950	82,700	950
2014-04-04	990	999	982	989	46,500	989
2014-04-03	999	1,039	992	1,011	116,400	1,011
2014-04-02	981	998	971	985	87,100	985
2014-04-01	982	999	967	977	47,900	977
2014-03-31	950	983	950	983	60,200	983
2014-03-28	917	942	911	939	64,000	939
2014-03-27	872	909	851	902	72,500	902
2014-03-26	911	920	869	878	57,700	878
2014-03-25	884	906	865	895	57,000	895
2014-03-24	871	917	856	903	72,200	903
2014-03-20	920	940	865	871	96,500	871
2014-03-19	965	977	901	926	64,700	926
2014-03-18	975	990	962	963	46,100	963
2014-03-17	971	997	950	958	52,500	958
2014-03-14	974	995	970	979	67,800	979
2014-03-13	1,016	1,017	995	1,004	42,700	1,004
2014-03-12	1,033	1,033	1,002	1,016	57,700	1,016
2014-03-11	1,040	1,044	1,015	1,033	94,000	1,033
2014-03-10	1,020	1,052	1,011	1,033	93,300	1,033
2014-03-07	1,020	1,044	1,011	1,020	64,500	1,020
2014-03-06	1,017	1,030	1,013	1,015	76,300	1,015
2014-03-05	1,027	1,046	1,015	1,031	115,200	1,031
2014-03-04	980	1,007	975	987	149,800	987
2014-03-03	1,034	1,034	983	1,007	179,800	1,007
2014-02-28	1,083	1,085	1,026	1,034	191,600	1,034
2014-02-27	1,148	1,178	1,065	1,083	263,500	1,083
2014-02-26	1,197	1,215	1,130	1,145	374,400	1,145
2014-02-25	1,217	1,279	1,175	1,215	1,372,500	1,215
2014-02-24	1,044	1,288	1,037	1,219	2,131,000	1,219
2014-02-21	1,022	1,042	1,008	1,036	61,200	1,036
2014-02-20	1,050	1,051	1,008	1,013	62,900	1,013
2014-02-19	1,030	1,087	1,030	1,050	61,800	1,050
2014-02-18	1,029	1,083	1,020	1,072	104,400	1,072
2014-02-17	1,027	1,079	982	1,046	137,400	1,046
2014-02-14	1,070	1,082	1,000	1,017	117,900	1,017
2014-02-13	1,088	1,093	1,030	1,061	90,500	1,061
2014-02-12	1,111	1,139	1,101	1,105	129,500	1,105
2014-02-10	1,042	1,120	1,042	1,113	203,500	1,113
2014-02-07	1,051	1,092	1,000	1,012	194,500	1,012
2014-02-06	944	1,067	943	1,056	184,400	1,056
2014-02-05	1,020	1,026	936	974	228,600	974
2014-02-04	901	958	880	950	320,500	950
2014-02-03	1,113	1,114	1,028	1,036	196,300	1,036
2014-01-31	1,188	1,205	1,121	1,141	147,200	1,141
2014-01-30	1,225	1,232	1,171	1,184	205,400	1,184
2014-01-29	1,242	1,249	1,230	1,242	137,000	1,242
2014-01-28	1,286	1,303	1,218	1,223	159,300	1,223
2014-01-27	1,294	1,312	1,260	1,275	183,800	1,275
2014-01-24	1,382	1,384	1,341	1,344	186,400	1,344
2014-01-23	1,412	1,412	1,385	1,385	97,100	1,385
2014-01-22	1,414	1,414	1,385	1,392	108,800	1,392
2014-01-21	1,395	1,406	1,390	1,391	109,900	1,391
2014-01-20	1,377	1,406	1,377	1,404	118,100	1,404
2014-01-17	1,380	1,398	1,377	1,395	160,700	1,395
2014-01-16	1,400	1,420	1,397	1,409	143,100	1,409
2014-01-15	1,435	1,445	1,385	1,406	298,600	1,406
2014-01-14	1,337	1,440	1,331	1,426	923,100	1,426
2014-01-10	1,530	1,558	1,502	1,527	280,300	1,527
2014-01-09	1,573	1,580	1,522	1,538	206,300	1,538
2014-01-08	1,578	1,619	1,540	1,565	450,300	1,565
2014-01-07	1,578	1,584	1,527	1,558	296,900	1,558
2014-01-06	1,522	1,561	1,510	1,561	571,000	1,561

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