3627 テクミラホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3043843843443715,500437
2016-12-2944044243443830,000438
2016-12-2843644543644322,700443
2016-12-2743643943243855,900438
2016-12-2643643943443631,900436
2016-12-2243743843543538,200435
2016-12-2144344343743723,800437
2016-12-2044544644144327,000443
2016-12-1945745844044662,100446
2016-12-1646746745845931,100459
2016-12-1546446746346520,100465
2016-12-1447047146246633,800466
2016-12-1346747046547015,600470
2016-12-1246947046447013,400470
2016-12-0946246946246921,400469
2016-12-0846546846346718,200467
2016-12-0745946645846627,300466
2016-12-0646046345646118,000461
2016-12-0546646746046222,600462
2016-12-0246747146246614,500466
2016-12-01461490460467105,700467
2016-11-3047547546546624,700466
2016-11-2947648347048312,000483
2016-11-2847447646547613,000476
2016-11-2548848847547713,200477
2016-11-244724754694748,500474
2016-11-2246948046747038,400470
2016-11-214694704654707,200470
2016-11-1847047146546911,100469
2016-11-1746247246047014,300470
2016-11-1647047045746813,200468
2016-11-1546047045447012,600470
2016-11-1445446145246015,600460
2016-11-1145345945345913,700459
2016-11-1045146145145713,000457
2016-11-0946847244244529,100445
2016-11-0847347346646910,200469
2016-11-0746146646146612,600466
2016-11-0446247146046518,300465
2016-11-0247447547047013,400470
2016-11-014774774714748,000474
2016-10-3147347646847410,700474
2016-10-2848548547047323,200473
2016-10-274874874784789,200478
2016-10-264764824754799,600479
2016-10-2548348847747913,500479
2016-10-2448048448048210,500482
2016-10-2148048547547618,500476
2016-10-2046947546747525,300475
2016-10-1946546946346716,100467
2016-10-17470471456460109,900460
2016-10-1350551250351112,100511
2016-10-125075155075108,900510
2016-10-1151551751051315,400513
2016-10-0751552051051510,700515
2016-10-0652052550551419,500514
2016-10-0551452051251414,700514
2016-10-0450851550851411,900514
2016-10-0351151350750816,400508
2016-09-3051451450851211,700512
2016-09-295155205155204,100520
2016-09-2852352351551610,700516
2016-09-2751752351052319,600523
2016-09-2653053051251712,700517
2016-09-2351952851352716,100527
2016-09-2151052050651811,400518
2016-09-2051152551151417,200514
2016-09-1652652650851615,800516
2016-09-1551653751652620,100526
2016-09-1454154151351517,000515
2016-09-135295425295339,800533
2016-09-1253054452653511,400535
2016-09-0954955253854932,400549
2016-09-0853254852654432,300544
2016-09-0751553051253022,900530
2016-09-0650552650451834,200518
2016-09-0549750949750313,100503
2016-09-0249350049150014,900500
2016-09-0149750549750110,000501
2016-08-314965014955019,800501
2016-08-305065104984997,900499
2016-08-2951151150050213,400502
2016-08-2650550549750112,100501
2016-08-2550651550050623,600506
2016-08-2450651148950219,900502
2016-08-2351551750251167,100511
2016-08-224854964854899,000489
2016-08-194804874804867,100486
2016-08-1849049048248513,900485
2016-08-174934974904917,800491
2016-08-1649450549249217,600492
2016-08-1549051248349414,700494
2016-08-1249049948949711,600497
2016-08-1048949348449016,700490
2016-08-0948349447549022,000490
2016-08-0849349548448410,200484
2016-08-0549349347948316,500483
2016-08-0447549347549322,900493
2016-08-0348649248048235,300482
2016-08-0248850348749324,600493
2016-08-014884944864886,100488
2016-07-2948649948349933,200499
2016-07-2849349348649017,900490
2016-07-2749851149149353,400493
2016-07-2649450248549857,000498
2016-07-2551051249449654,000496
2016-07-2250351349150897,300508
2016-07-2152852850850967,600509
2016-07-2053253351552276,900522
2016-07-19544547522522161,500522
2016-07-15589590573573236,400573
2016-07-14644678640673121,400673
2016-07-1361763060763065,500630
2016-07-1258160658159630,800596
2016-07-1157258756758136,300581
2016-07-0856357055055424,900554
2016-07-0756657656256328,500563
2016-07-0659159156057640,000576
2016-07-0559859857759235,900592
2016-07-0458059757759221,700592
2016-07-0159859858058413,900584
2016-06-3060460457757841,700578
2016-06-2957459557058753,300587
2016-06-2854957853656441,900564
2016-06-2753358553355663,000556
2016-06-24595595500529109,200529
2016-06-2358758756557248,200572
2016-06-2259159158058136,300581
2016-06-2159161358559940,400599
2016-06-2056761456759263,300592
2016-06-1757558356156738,800567
2016-06-16602612559569124,700569
2016-06-1560062658561285,100612
2016-06-14645647600609167,300609
2016-06-13676683660661145,000661
2016-06-10700723682695563,300695
2016-06-09681698645663204,200663
2016-06-0870070067568585,300685
2016-06-07716716689702123,900702
2016-06-06727744712715145,500715
2016-06-0373075072774791,800747
2016-06-02749750718725249,300725
2016-06-01800800742756876,600756
2016-05-31699723692714200,000714
2016-05-3067169366568932,600689
2016-05-2767069066466830,200668
2016-05-2667268464867763,500677
2016-05-2569870966066969,500669
2016-05-2471071467368891,400688
2016-05-23695718688712187,900712
2016-05-20653695650688149,100688
2016-05-19640677638660137,000660
2016-05-18658663643646126,600646
2016-05-1764566563765899,200658
2016-05-16650688631647280,600647
2016-05-13628637580613264,700613
2016-05-126557266346441,761,900644
2016-05-11650660640660652,500660
2016-05-1056056555356020,200560
2016-05-0955756355155219,300552
2016-05-0653055952455360,000553
2016-05-0253253552652814,700528
2016-04-2855255553553629,100536
2016-04-2754055954055025,900550
2016-04-2656556554055049,700550
2016-04-2555057955056280,800562
2016-04-2252455251055061,500550
2016-04-2150952250752126,600521
2016-04-2050951350550637,500506
2016-04-1949950949650034,900500
2016-04-1851151348548973,100489
2016-04-1553254751651966,300519
2016-04-1453656053655442,800554
2016-04-1352054352053830,000538
2016-04-1251953451951929,400519
2016-04-1152053051551915,000519
2016-04-0849152548452037,200520
2016-04-0749650748550136,300501
2016-04-0650551149049767,500497
2016-04-0552853250651554,100515
2016-04-04508535502527108,200527
2016-04-01589590557558114,400558
2016-03-31600600557579171,000579
2016-03-30540609538580446,100580
2016-03-2952954052353422,600534
2016-03-2851752651352627,000526
2016-03-2554154151751952,600519
2016-03-24542571530538192,900538
2016-03-2354454853253625,100536
2016-03-2252954152454045,700540
2016-03-1852453451653266,400532
2016-03-1754354552153134,600531
2016-03-1652254252253757,900537
2016-03-1552853352452843,100528
2016-03-1454454452352576,600525
2016-03-1151854551853469,200534
2016-03-1051052951052798,200527
2016-03-09515524506510193,300510
2016-03-085355805215301,663,100530
2016-03-07543543528543402,600543
2016-03-0444646744346320,300463
2016-03-0343544343544113,000441
2016-03-0243944143343516,400435
2016-03-0142543242542811,800428
2016-02-2944544542842920,100429
2016-02-264524524404417,400441
2016-02-2543844543044511,900445
2016-02-2441043141043111,000431
2016-02-2343944042743411,700434
2016-02-2241943041943010,700430
2016-02-194224224124218,100421
2016-02-1840742540642226,000422
2016-02-1738440938440725,500407
2016-02-1639041238438446,200384
2016-02-1538140038138819,000388
2016-02-1238039036837137,700371
2016-02-1042543439240340,100403
2016-02-0944244941742148,800421
2016-02-0845146844745816,600458
2016-02-0546647245145821,200458
2016-02-0447548447147213,700472
2016-02-0347848947548021,100480
2016-02-0249149748649218,900492
2016-02-0149649647949136,400491
2016-01-2951051049049623,600496
2016-01-2847349847049246,600492
2016-01-2746947946447915,800479
2016-01-2645846645546318,100463
2016-01-2546847446247116,100471
2016-01-2244746244545925,200459
2016-01-2146247043843966,800439
2016-01-2048448846546839,200468
2016-01-1948249347348933,300489
2016-01-1848148846848054,200480
2016-01-1553154049950494,600504
2016-01-1451551750451162,300511
2016-01-1351353850852785,500527
2016-01-12550561500505214,300505
2016-01-08555579546560297,000560
2016-01-075196225195841,005,800584
2016-01-0654255051052263,300522
2016-01-0551953851853638,600536
2016-01-04513587512518148,700518

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