3627 テクミラホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	421	422	418	419	15,500	419
2017-12-28	421	421	416	418	24,700	418
2017-12-27	411	420	411	418	45,800	418
2017-12-26	409	413	408	409	63,700	409
2017-12-25	417	417	410	410	51,500	410
2017-12-22	415	418	414	416	46,100	416
2017-12-21	417	418	415	417	45,000	417
2017-12-20	421	426	416	418	47,200	418
2017-12-19	423	423	420	421	32,700	421
2017-12-18	430	430	423	423	20,500	423
2017-12-15	435	438	426	428	26,800	428
2017-12-14	431	434	429	432	17,200	432
2017-12-13	435	435	427	432	40,400	432
2017-12-12	422	428	422	425	28,300	425
2017-12-11	421	425	421	425	30,300	425
2017-12-08	419	425	419	421	46,400	421
2017-12-07	420	424	419	422	26,900	422
2017-12-06	422	423	418	420	42,700	420
2017-12-05	428	428	422	423	21,100	423
2017-12-04	432	435	427	428	34,400	428
2017-12-01	433	434	430	432	20,000	432
2017-11-30	437	437	431	433	31,100	433
2017-11-29	441	441	435	438	21,100	438
2017-11-28	438	443	437	438	38,300	438
2017-11-27	434	440	431	439	48,500	439
2017-11-24	431	434	431	434	15,000	434
2017-11-22	438	438	432	433	29,100	433
2017-11-21	436	437	435	436	9,800	436
2017-11-20	431	438	431	435	19,900	435
2017-11-17	436	438	431	435	17,300	435
2017-11-16	430	437	424	436	32,800	436
2017-11-15	439	440	432	433	57,500	433
2017-11-13	440	440	437	439	17,600	439
2017-11-10	438	441	435	441	40,900	441
2017-11-09	446	446	438	442	62,300	442
2017-11-08	447	447	444	445	24,100	445
2017-11-07	445	449	444	447	22,300	447
2017-11-06	448	449	444	448	47,000	448
2017-11-02	452	452	447	448	86,300	448
2017-11-01	454	469	450	454	231,100	454
2017-10-31	453	455	450	454	31,200	454
2017-10-30	454	454	451	454	58,300	454
2017-10-27	450	452	449	451	32,800	451
2017-10-26	450	450	448	450	24,500	450
2017-10-25	453	453	448	450	41,600	450
2017-10-24	451	453	449	452	54,100	452
2017-10-23	450	475	449	450	371,500	450
2017-10-20	452	459	441	455	138,200	455
2017-10-19	455	456	450	452	89,500	452
2017-10-18	459	459	454	456	27,600	456
2017-10-17	464	464	454	456	63,900	456
2017-10-16	459	464	453	459	189,800	459
2017-10-13	470	495	467	491	201,900	491
2017-10-12	466	470	466	469	25,200	469
2017-10-11	472	472	461	466	24,000	466
2017-10-10	463	470	459	469	39,900	469
2017-10-06	458	460	455	458	26,700	458
2017-10-05	470	471	455	457	70,900	457
2017-10-04	472	474	465	467	52,200	467
2017-10-03	473	474	468	469	54,900	469
2017-10-02	468	471	465	471	23,900	471
2017-09-29	473	473	460	461	36,600	461
2017-09-28	461	471	459	471	62,400	471
2017-09-27	456	464	455	463	22,400	463
2017-09-26	467	467	453	456	43,800	456
2017-09-25	460	467	459	464	31,500	464
2017-09-22	468	468	458	459	34,700	459
2017-09-21	465	475	463	471	41,500	471
2017-09-20	462	467	460	462	22,000	462
2017-09-19	464	467	460	466	25,000	466
2017-09-15	453	459	453	459	21,600	459
2017-09-14	468	468	449	452	51,800	452
2017-09-13	461	467	461	463	32,500	463
2017-09-12	474	474	456	460	55,700	460
2017-09-11	452	471	451	471	79,300	471
2017-09-08	448	451	445	447	36,400	447
2017-09-07	447	455	447	449	34,300	449
2017-09-06	442	447	440	446	51,100	446
2017-09-05	476	486	450	452	96,600	452
2017-09-04	497	497	472	484	70,200	484
2017-09-01	497	509	493	496	53,400	496
2017-08-31	509	509	500	501	48,300	501
2017-08-29	487	515	487	503	131,500	503
2017-08-28	503	509	499	499	130,600	499
2017-08-25	515	520	503	503	371,400	503
2017-08-24	577	596	518	525	3,275,300	525
2017-08-23	537	537	537	537	123,600	537
2017-08-22	460	460	454	457	10,300	457
2017-08-21	477	477	455	457	21,800	457
2017-08-18	465	470	456	469	37,600	469
2017-08-17	465	468	464	466	5,400	466
2017-08-16	461	466	458	464	12,800	464
2017-08-15	469	470	460	460	16,500	460
2017-08-14	473	473	457	463	26,200	463
2017-08-10	475	478	473	478	8,700	478
2017-08-09	483	485	477	478	9,100	478
2017-08-08	491	491	485	485	3,800	485
2017-08-07	486	492	485	490	11,200	490
2017-08-04	484	488	479	486	6,100	486
2017-08-03	487	487	475	484	13,000	484
2017-08-02	473	520	472	483	85,900	483
2017-08-01	491	494	478	479	22,600	479
2017-07-31	502	510	487	489	42,700	489
2017-07-28	517	517	501	509	17,300	509
2017-07-27	504	514	501	513	19,800	513
2017-07-26	507	509	500	505	12,800	505
2017-07-25	509	520	499	512	29,600	512
2017-07-24	514	516	495	503	24,300	503
2017-07-21	515	516	511	512	12,500	512
2017-07-20	519	524	513	518	34,800	518
2017-07-19	520	520	513	517	29,300	517
2017-07-18	515	524	512	520	56,600	520
2017-07-14	500	518	500	512	47,100	512
2017-07-13	505	507	500	502	24,400	502
2017-07-12	502	505	500	505	27,500	505
2017-07-11	496	503	491	502	24,700	502
2017-07-10	484	499	480	496	21,700	496
2017-07-07	484	492	474	483	27,300	483
2017-07-06	497	497	489	491	26,300	491
2017-07-05	494	500	484	498	28,900	498
2017-07-04	504	504	491	496	19,800	496
2017-07-03	499	502	496	499	19,700	499
2017-06-30	490	495	484	493	21,700	493
2017-06-29	497	499	494	498	17,700	498
2017-06-28	504	508	492	497	42,400	497
2017-06-27	489	498	488	498	26,300	498
2017-06-26	484	484	477	484	14,600	484
2017-06-23	483	483	472	478	14,800	478
2017-06-22	482	485	472	481	14,800	481
2017-06-21	478	482	478	479	14,900	479
2017-06-20	475	480	473	477	21,400	477
2017-06-19	471	473	467	471	4,700	471
2017-06-16	477	477	466	471	27,500	471
2017-06-15	474	487	472	472	45,800	472
2017-06-14	474	477	470	470	23,300	470
2017-06-13	478	480	468	473	22,000	473
2017-06-12	480	480	473	474	10,000	474
2017-06-09	475	478	470	472	16,500	472
2017-06-08	476	476	471	474	10,600	474
2017-06-07	469	472	466	472	20,200	472
2017-06-06	480	480	470	473	24,500	473
2017-06-05	478	481	470	476	45,200	476
2017-06-02	491	492	481	483	54,400	483
2017-06-01	518	518	490	496	81,000	496
2017-05-31	501	525	500	511	187,100	511
2017-05-30	481	499	481	499	77,500	499
2017-05-29	477	490	477	484	77,600	484
2017-05-26	451	475	451	475	56,800	475
2017-05-25	457	457	450	453	23,900	453
2017-05-24	451	455	449	450	32,600	450
2017-05-23	448	475	448	455	61,300	455
2017-05-22	449	451	446	450	9,400	450
2017-05-19	445	449	445	448	11,500	448
2017-05-18	446	446	444	445	10,500	445
2017-05-17	451	452	446	449	17,200	449
2017-05-16	461	464	454	454	20,000	454
2017-05-15	465	465	460	462	18,600	462
2017-05-12	458	467	456	465	36,300	465
2017-05-11	453	465	451	464	52,100	464
2017-05-10	453	456	447	451	42,200	451
2017-05-09	450	452	446	452	27,700	452
2017-05-08	443	449	438	448	42,600	448
2017-05-02	434	437	430	437	20,700	437
2017-05-01	430	433	427	429	12,800	429
2017-04-28	429	437	429	431	12,400	431
2017-04-27	428	447	427	428	49,500	428
2017-04-26	428	429	426	428	20,000	428
2017-04-25	429	430	424	426	24,000	426
2017-04-24	431	431	421	425	16,600	425
2017-04-21	430	431	425	427	34,800	427
2017-04-20	422	429	420	428	18,900	428
2017-04-19	417	422	416	418	18,300	418
2017-04-18	420	420	414	414	9,200	414
2017-04-17	408	421	406	412	27,800	412
2017-04-14	414	422	409	421	32,600	421
2017-04-13	413	417	412	413	13,000	413
2017-04-12	428	431	415	416	49,000	416
2017-04-11	435	436	429	429	12,300	429
2017-04-10	432	439	432	434	8,100	434
2017-04-07	432	436	431	431	16,200	431
2017-04-06	440	443	431	432	35,200	432
2017-04-05	445	450	445	445	14,900	445
2017-04-04	452	452	446	449	16,000	449
2017-04-03	454	458	452	452	15,200	452
2017-03-31	463	467	455	455	21,300	455
2017-03-30	464	468	459	459	10,000	459
2017-03-29	459	467	457	467	17,000	467
2017-03-28	458	460	452	456	20,400	456
2017-03-27	449	460	449	452	24,100	452
2017-03-24	448	453	448	449	14,900	449
2017-03-23	446	453	446	451	20,400	451
2017-03-22	470	470	448	451	45,900	451
2017-03-21	469	472	468	471	8,300	471
2017-03-17	465	477	459	463	30,800	463
2017-03-16	460	468	460	465	13,600	465
2017-03-15	469	469	464	464	13,900	464
2017-03-14	470	474	460	469	28,200	469
2017-03-13	474	475	470	471	24,700	471
2017-03-10	488	488	477	481	26,400	481
2017-03-09	496	498	480	481	63,000	481
2017-03-08	473	493	472	490	84,800	490
2017-03-07	475	476	470	472	17,700	472
2017-03-06	477	479	468	475	35,700	475
2017-03-03	472	478	468	474	44,400	474
2017-03-02	474	478	468	474	43,300	474
2017-03-01	473	481	458	472	191,800	472
2017-02-28	448	528	448	481	1,207,600	481
2017-02-27	445	460	445	449	37,700	449
2017-02-24	449	449	443	447	26,700	447
2017-02-23	461	462	450	452	25,900	452
2017-02-22	461	462	458	460	19,600	460
2017-02-21	458	461	457	459	17,300	459
2017-02-20	456	458	454	457	17,200	457
2017-02-17	449	452	448	452	18,500	452
2017-02-16	445	454	445	449	49,100	449
2017-02-15	445	446	443	445	9,300	445
2017-02-14	446	446	442	445	19,800	445
2017-02-13	444	444	441	443	22,800	443
2017-02-10	441	444	440	442	25,000	442
2017-02-09	440	442	437	440	27,200	440
2017-02-08	438	440	437	439	9,200	439
2017-02-07	438	439	436	438	17,400	438
2017-02-06	439	440	433	438	18,100	438
2017-02-03	440	440	430	436	37,300	436
2017-02-02	437	441	437	438	47,100	438
2017-02-01	442	444	437	438	60,000	438
2017-01-31	444	500	442	443	420,900	443
2017-01-30	444	445	442	444	5,500	444
2017-01-27	442	444	441	442	22,200	442
2017-01-26	443	446	442	444	13,600	444
2017-01-25	443	443	438	442	23,400	442
2017-01-24	442	443	438	443	13,000	443
2017-01-23	438	445	438	444	20,300	444
2017-01-20	435	438	434	438	9,100	438
2017-01-19	441	441	427	434	35,200	434
2017-01-18	438	442	435	441	19,500	441
2017-01-17	437	442	437	441	15,500	441
2017-01-16	445	445	439	439	17,800	439
2017-01-13	439	443	439	439	14,800	439
2017-01-12	444	444	439	441	24,900	441
2017-01-11	447	447	445	446	22,500	446
2017-01-10	445	450	443	447	38,800	447
2017-01-06	445	445	437	443	33,600	443
2017-01-05	440	449	438	443	21,400	443
2017-01-04	440	441	436	441	21,500	441

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