3627 テクミラホールディングス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,235 | 1,284 | 1,132 | 1,139 | 1,709,600 | 1,139 |
| 2018-12-27 | 1,240 | 1,249 | 1,203 | 1,233 | 1,192,900 | 1,233 |
| 2018-12-26 | 1,153 | 1,216 | 1,132 | 1,150 | 1,554,000 | 1,150 |
| 2018-12-25 | 1,111 | 1,164 | 1,106 | 1,111 | 1,434,400 | 1,111 |
| 2018-12-21 | 1,240 | 1,273 | 1,161 | 1,224 | 1,139,500 | 1,224 |
| 2018-12-20 | 1,281 | 1,321 | 1,225 | 1,260 | 1,176,200 | 1,260 |
| 2018-12-19 | 1,240 | 1,310 | 1,207 | 1,294 | 994,000 | 1,294 |
| 2018-12-18 | 1,259 | 1,282 | 1,232 | 1,242 | 846,700 | 1,242 |
| 2018-12-17 | 1,289 | 1,339 | 1,272 | 1,289 | 910,100 | 1,289 |
| 2018-12-14 | 1,290 | 1,329 | 1,240 | 1,295 | 1,322,500 | 1,295 |
| 2018-12-13 | 1,328 | 1,335 | 1,263 | 1,275 | 1,301,600 | 1,275 |
| 2018-12-12 | 1,211 | 1,345 | 1,193 | 1,339 | 1,869,600 | 1,339 |
| 2018-12-11 | 1,244 | 1,270 | 1,184 | 1,206 | 1,315,700 | 1,206 |
| 2018-12-10 | 1,313 | 1,327 | 1,218 | 1,219 | 1,597,800 | 1,219 |
| 2018-12-07 | 1,488 | 1,505 | 1,345 | 1,354 | 2,277,800 | 1,354 |
| 2018-12-06 | 1,462 | 1,480 | 1,425 | 1,464 | 1,730,800 | 1,464 |
| 2018-12-05 | 1,389 | 1,480 | 1,382 | 1,474 | 2,002,900 | 1,474 |
| 2018-12-04 | 1,434 | 1,459 | 1,376 | 1,419 | 2,215,500 | 1,419 |
| 2018-12-03 | 1,360 | 1,459 | 1,341 | 1,450 | 3,717,100 | 1,450 |
| 2018-11-30 | 1,280 | 1,335 | 1,257 | 1,335 | 2,089,700 | 1,335 |
| 2018-11-29 | 1,247 | 1,274 | 1,219 | 1,269 | 942,000 | 1,269 |
| 2018-11-28 | 1,231 | 1,253 | 1,204 | 1,227 | 957,300 | 1,227 |
| 2018-11-27 | 1,231 | 1,325 | 1,175 | 1,227 | 3,275,100 | 1,227 |
| 2018-11-26 | 1,227 | 1,262 | 1,205 | 1,225 | 839,300 | 1,225 |
| 2018-11-22 | 1,190 | 1,202 | 1,148 | 1,195 | 774,300 | 1,195 |
| 2018-11-21 | 1,135 | 1,207 | 1,121 | 1,176 | 849,500 | 1,176 |
| 2018-11-20 | 1,172 | 1,199 | 1,146 | 1,165 | 1,038,300 | 1,165 |
| 2018-11-19 | 1,135 | 1,221 | 1,089 | 1,202 | 1,858,700 | 1,202 |
| 2018-11-16 | 1,205 | 1,228 | 1,133 | 1,135 | 1,340,100 | 1,135 |
| 2018-11-15 | 1,168 | 1,245 | 1,146 | 1,212 | 1,682,600 | 1,212 |
| 2018-11-14 | 1,225 | 1,243 | 1,162 | 1,163 | 1,297,700 | 1,163 |
| 2018-11-13 | 1,227 | 1,287 | 1,206 | 1,235 | 1,805,100 | 1,235 |
| 2018-11-12 | 1,331 | 1,340 | 1,271 | 1,293 | 1,962,700 | 1,293 |
| 2018-11-09 | 1,315 | 1,349 | 1,274 | 1,349 | 2,768,400 | 1,349 |
| 2018-11-08 | 1,288 | 1,320 | 1,225 | 1,273 | 2,230,900 | 1,273 |
| 2018-11-07 | 1,190 | 1,308 | 1,155 | 1,256 | 4,335,100 | 1,256 |
| 2018-11-06 | 1,130 | 1,227 | 1,048 | 1,190 | 4,466,900 | 1,190 |
| 2018-11-05 | 1,241 | 1,260 | 1,092 | 1,100 | 3,509,800 | 1,100 |
| 2018-11-02 | 1,420 | 1,453 | 1,230 | 1,266 | 4,212,100 | 1,266 |
| 2018-11-01 | 1,478 | 1,519 | 1,427 | 1,428 | 4,290,000 | 1,428 |
| 2018-10-31 | 1,340 | 1,505 | 1,326 | 1,470 | 5,743,500 | 1,470 |
| 2018-10-30 | 1,247 | 1,331 | 1,184 | 1,312 | 4,442,500 | 1,312 |
| 2018-10-29 | 1,375 | 1,383 | 1,260 | 1,280 | 3,402,900 | 1,280 |
| 2018-10-26 | 1,501 | 1,515 | 1,273 | 1,335 | 5,826,100 | 1,335 |
| 2018-10-25 | 1,457 | 1,527 | 1,435 | 1,490 | 4,585,200 | 1,490 |
| 2018-10-24 | 1,449 | 1,508 | 1,420 | 1,499 | 6,681,200 | 1,499 |
| 2018-10-23 | 1,398 | 1,423 | 1,331 | 1,389 | 2,780,900 | 1,389 |
| 2018-10-22 | 1,423 | 1,459 | 1,360 | 1,367 | 3,519,700 | 1,367 |
| 2018-10-19 | 1,350 | 1,444 | 1,330 | 1,438 | 6,443,200 | 1,438 |
| 2018-10-18 | 1,288 | 1,450 | 1,286 | 1,372 | 11,584,000 | 1,372 |
| 2018-10-17 | 1,262 | 1,280 | 1,174 | 1,210 | 3,186,700 | 1,210 |
| 2018-10-16 | 1,274 | 1,336 | 1,227 | 1,240 | 6,529,300 | 1,240 |
| 2018-10-15 | 1,300 | 1,300 | 1,272 | 1,300 | 1,444,500 | 1,300 |
| 2018-10-12 | 925 | 1,009 | 914 | 1,000 | 1,602,300 | 1,000 |
| 2018-10-11 | 897 | 955 | 893 | 934 | 1,410,300 | 934 |
| 2018-10-10 | 988 | 1,012 | 934 | 957 | 1,613,300 | 957 |
| 2018-10-09 | 999 | 1,018 | 968 | 973 | 1,172,200 | 973 |
| 2018-10-05 | 978 | 1,028 | 964 | 1,001 | 1,619,500 | 1,001 |
| 2018-10-04 | 1,017 | 1,031 | 990 | 1,002 | 1,515,100 | 1,002 |
| 2018-10-03 | 1,018 | 1,044 | 985 | 1,020 | 3,375,400 | 1,020 |
| 2018-10-02 | 950 | 1,018 | 900 | 1,015 | 3,495,400 | 1,015 |
| 2018-10-01 | 900 | 985 | 892 | 945 | 5,060,900 | 945 |
| 2018-09-28 | 828 | 863 | 806 | 860 | 1,274,700 | 860 |
| 2018-09-27 | 829 | 852 | 786 | 798 | 1,382,800 | 798 |
| 2018-09-26 | 761 | 817 | 760 | 814 | 897,700 | 814 |
| 2018-09-25 | 740 | 769 | 731 | 744 | 500,800 | 744 |
| 2018-09-21 | 725 | 759 | 720 | 730 | 708,300 | 730 |
| 2018-09-20 | 747 | 753 | 708 | 713 | 566,900 | 713 |
| 2018-09-19 | 740 | 773 | 710 | 754 | 1,192,000 | 754 |
| 2018-09-18 | 827 | 849 | 732 | 740 | 1,964,000 | 740 |
| 2018-09-14 | 808 | 829 | 767 | 805 | 2,094,800 | 805 |
| 2018-09-13 | 696 | 800 | 691 | 779 | 1,867,900 | 779 |
| 2018-09-12 | 718 | 748 | 687 | 700 | 929,200 | 700 |
| 2018-09-11 | 680 | 743 | 677 | 725 | 1,806,100 | 725 |
| 2018-09-10 | 627 | 675 | 623 | 667 | 1,191,300 | 667 |
| 2018-09-07 | 583 | 661 | 580 | 629 | 1,571,300 | 629 |
| 2018-09-06 | 589 | 596 | 581 | 584 | 233,800 | 584 |
| 2018-09-05 | 610 | 617 | 590 | 595 | 418,500 | 595 |
| 2018-09-04 | 599 | 605 | 587 | 605 | 356,500 | 605 |
| 2018-09-03 | 601 | 604 | 579 | 589 | 653,400 | 589 |
| 2018-08-31 | 618 | 621 | 594 | 600 | 954,600 | 600 |
| 2018-08-30 | 641 | 657 | 610 | 625 | 2,586,900 | 625 |
| 2018-08-29 | 641 | 641 | 641 | 641 | 211,800 | 641 |
| 2018-08-28 | 861 | 868 | 777 | 791 | 1,450,500 | 791 |
| 2018-08-27 | 810 | 869 | 804 | 859 | 1,479,200 | 859 |
| 2018-08-24 | 816 | 835 | 768 | 803 | 1,996,000 | 803 |
| 2018-08-23 | 760 | 835 | 760 | 801 | 3,944,000 | 801 |
| 2018-08-22 | 670 | 722 | 664 | 722 | 994,600 | 722 |
| 2018-08-21 | 673 | 686 | 642 | 670 | 630,300 | 670 |
| 2018-08-20 | 632 | 688 | 625 | 665 | 1,001,400 | 665 |
| 2018-08-17 | 682 | 698 | 622 | 642 | 877,800 | 642 |
| 2018-08-16 | 627 | 679 | 627 | 672 | 752,800 | 672 |
| 2018-08-15 | 641 | 642 | 617 | 637 | 380,800 | 637 |
| 2018-08-14 | 643 | 661 | 617 | 636 | 491,000 | 636 |
| 2018-08-13 | 691 | 703 | 625 | 633 | 698,700 | 633 |
| 2018-08-10 | 683 | 716 | 674 | 705 | 462,900 | 705 |
| 2018-08-09 | 700 | 712 | 673 | 683 | 462,400 | 683 |
| 2018-08-08 | 711 | 728 | 691 | 715 | 801,500 | 715 |
| 2018-08-07 | 650 | 707 | 643 | 685 | 889,000 | 685 |
| 2018-08-06 | 625 | 663 | 621 | 654 | 589,300 | 654 |
| 2018-08-03 | 706 | 724 | 617 | 625 | 1,186,800 | 625 |
| 2018-08-02 | 670 | 711 | 668 | 697 | 948,400 | 697 |
| 2018-08-01 | 640 | 671 | 638 | 671 | 717,100 | 671 |
| 2018-07-31 | 626 | 651 | 615 | 647 | 1,106,900 | 647 |
| 2018-07-30 | 613 | 677 | 609 | 624 | 1,592,100 | 624 |
| 2018-07-27 | 645 | 684 | 622 | 638 | 1,935,100 | 638 |
| 2018-07-26 | 703 | 719 | 641 | 646 | 5,438,700 | 646 |
| 2018-07-25 | 679 | 749 | 666 | 733 | 10,904,700 | 733 |
| 2018-07-24 | 641 | 669 | 607 | 649 | 6,749,400 | 649 |
| 2018-07-23 | 590 | 609 | 582 | 601 | 2,154,600 | 601 |
| 2018-07-20 | 602 | 610 | 581 | 600 | 3,551,200 | 600 |
| 2018-07-19 | 566 | 615 | 555 | 611 | 4,752,900 | 611 |
| 2018-07-18 | 535 | 594 | 518 | 546 | 7,239,100 | 546 |
| 2018-07-17 | 524 | 524 | 524 | 524 | 166,700 | 524 |
| 2018-07-13 | 453 | 468 | 444 | 444 | 216,300 | 444 |
| 2018-07-12 | 446 | 463 | 437 | 456 | 159,100 | 456 |
| 2018-07-11 | 422 | 444 | 415 | 438 | 148,600 | 438 |
| 2018-07-10 | 424 | 431 | 420 | 424 | 91,600 | 424 |
| 2018-07-09 | 415 | 426 | 410 | 424 | 58,400 | 424 |
| 2018-07-06 | 406 | 417 | 406 | 415 | 83,000 | 415 |
| 2018-07-05 | 421 | 421 | 405 | 407 | 150,200 | 407 |
| 2018-07-04 | 431 | 434 | 423 | 424 | 106,500 | 424 |
| 2018-07-03 | 432 | 446 | 430 | 436 | 116,300 | 436 |
| 2018-07-02 | 457 | 459 | 432 | 432 | 285,500 | 432 |
| 2018-06-29 | 469 | 488 | 460 | 465 | 842,000 | 465 |
| 2018-06-28 | 430 | 445 | 424 | 445 | 99,300 | 445 |
| 2018-06-27 | 430 | 438 | 429 | 433 | 82,500 | 433 |
| 2018-06-26 | 436 | 439 | 423 | 434 | 196,900 | 434 |
| 2018-06-25 | 465 | 465 | 437 | 438 | 239,600 | 438 |
| 2018-06-22 | 465 | 476 | 451 | 465 | 395,600 | 465 |
| 2018-06-21 | 479 | 524 | 475 | 483 | 1,783,500 | 483 |
| 2018-06-20 | 452 | 485 | 437 | 476 | 843,400 | 476 |
| 2018-06-19 | 454 | 454 | 427 | 436 | 206,900 | 436 |
| 2018-06-18 | 457 | 462 | 446 | 454 | 220,100 | 454 |
| 2018-06-15 | 435 | 443 | 432 | 441 | 75,300 | 441 |
| 2018-06-14 | 428 | 438 | 428 | 433 | 68,400 | 433 |
| 2018-06-13 | 426 | 433 | 426 | 428 | 13,500 | 428 |
| 2018-06-12 | 422 | 429 | 422 | 426 | 19,500 | 426 |
| 2018-06-11 | 423 | 426 | 421 | 422 | 24,100 | 422 |
| 2018-06-08 | 423 | 428 | 423 | 425 | 36,900 | 425 |
| 2018-06-07 | 415 | 423 | 415 | 423 | 31,300 | 423 |
| 2018-06-06 | 417 | 421 | 414 | 414 | 27,700 | 414 |
| 2018-06-05 | 421 | 425 | 417 | 418 | 27,200 | 418 |
| 2018-06-04 | 419 | 422 | 418 | 422 | 28,800 | 422 |
| 2018-06-01 | 413 | 420 | 411 | 417 | 55,800 | 417 |
| 2018-05-31 | 413 | 428 | 412 | 413 | 109,600 | 413 |
| 2018-05-30 | 413 | 415 | 409 | 412 | 36,700 | 412 |
| 2018-05-29 | 422 | 422 | 415 | 418 | 30,800 | 418 |
| 2018-05-28 | 427 | 427 | 415 | 421 | 53,400 | 421 |
| 2018-05-25 | 440 | 440 | 427 | 427 | 88,000 | 427 |
| 2018-05-24 | 432 | 444 | 427 | 436 | 355,600 | 436 |
| 2018-05-23 | 433 | 436 | 421 | 428 | 156,100 | 428 |
| 2018-05-22 | 438 | 446 | 423 | 431 | 410,600 | 431 |
| 2018-05-21 | 408 | 480 | 404 | 430 | 1,893,900 | 430 |
| 2018-05-18 | 405 | 409 | 405 | 407 | 17,400 | 407 |
| 2018-05-17 | 406 | 408 | 405 | 407 | 9,600 | 407 |
| 2018-05-16 | 408 | 408 | 401 | 405 | 11,600 | 405 |
| 2018-05-15 | 408 | 408 | 405 | 407 | 10,200 | 407 |
| 2018-05-14 | 405 | 408 | 401 | 407 | 22,300 | 407 |
| 2018-05-11 | 405 | 408 | 405 | 407 | 6,600 | 407 |
| 2018-05-10 | 403 | 406 | 402 | 405 | 12,300 | 405 |
| 2018-05-09 | 408 | 408 | 402 | 404 | 10,000 | 404 |
| 2018-05-08 | 408 | 409 | 406 | 407 | 17,900 | 407 |
| 2018-05-07 | 404 | 407 | 402 | 407 | 17,500 | 407 |
| 2018-05-02 | 394 | 402 | 394 | 400 | 9,500 | 400 |
| 2018-05-01 | 398 | 399 | 393 | 395 | 12,800 | 395 |
| 2018-04-27 | 405 | 406 | 399 | 400 | 8,700 | 400 |
| 2018-04-26 | 404 | 405 | 402 | 405 | 15,300 | 405 |
| 2018-04-25 | 401 | 404 | 400 | 403 | 8,100 | 403 |
| 2018-04-24 | 399 | 402 | 399 | 401 | 5,300 | 401 |
| 2018-04-23 | 395 | 409 | 392 | 400 | 20,400 | 400 |
| 2018-04-20 | 391 | 398 | 391 | 395 | 13,200 | 395 |
| 2018-04-19 | 395 | 396 | 391 | 391 | 15,800 | 391 |
| 2018-04-18 | 391 | 400 | 391 | 394 | 21,300 | 394 |
| 2018-04-17 | 400 | 400 | 392 | 395 | 12,300 | 395 |
| 2018-04-16 | 400 | 405 | 393 | 398 | 33,200 | 398 |
| 2018-04-13 | 405 | 413 | 403 | 408 | 34,000 | 408 |
| 2018-04-12 | 387 | 420 | 386 | 403 | 111,800 | 403 |
| 2018-04-11 | 386 | 388 | 384 | 386 | 12,400 | 386 |
| 2018-04-10 | 390 | 390 | 384 | 386 | 17,300 | 386 |
| 2018-04-09 | 386 | 394 | 386 | 388 | 15,000 | 388 |
| 2018-04-06 | 393 | 394 | 389 | 391 | 13,600 | 391 |
| 2018-04-05 | 385 | 394 | 385 | 393 | 18,600 | 393 |
| 2018-04-04 | 395 | 395 | 386 | 386 | 19,600 | 386 |
| 2018-04-03 | 394 | 395 | 391 | 391 | 17,000 | 391 |
| 2018-03-30 | 395 | 401 | 395 | 400 | 22,400 | 400 |
| 2018-03-29 | 394 | 397 | 393 | 397 | 15,200 | 397 |
| 2018-03-28 | 388 | 391 | 384 | 391 | 26,900 | 391 |
| 2018-03-27 | 386 | 390 | 381 | 390 | 31,600 | 390 |
| 2018-03-26 | 387 | 388 | 370 | 384 | 140,000 | 384 |
| 2018-03-23 | 398 | 399 | 392 | 392 | 36,500 | 392 |
| 2018-03-22 | 398 | 401 | 398 | 401 | 11,200 | 401 |
| 2018-03-20 | 398 | 401 | 398 | 399 | 21,800 | 399 |
| 2018-03-19 | 403 | 407 | 398 | 402 | 41,600 | 402 |
| 2018-03-16 | 408 | 408 | 404 | 405 | 15,900 | 405 |
| 2018-03-15 | 406 | 408 | 403 | 407 | 18,700 | 407 |
| 2018-03-14 | 406 | 409 | 406 | 409 | 10,600 | 409 |
| 2018-03-13 | 402 | 410 | 401 | 409 | 31,000 | 409 |
| 2018-03-12 | 410 | 412 | 401 | 402 | 42,800 | 402 |
| 2018-03-09 | 405 | 412 | 402 | 409 | 70,900 | 409 |
| 2018-03-08 | 401 | 401 | 397 | 401 | 52,500 | 401 |
| 2018-03-07 | 404 | 406 | 398 | 399 | 55,400 | 399 |
| 2018-03-06 | 401 | 405 | 399 | 399 | 35,800 | 399 |
| 2018-03-05 | 401 | 408 | 398 | 398 | 212,000 | 398 |
| 2018-03-02 | 425 | 426 | 421 | 423 | 38,500 | 423 |
| 2018-03-01 | 427 | 430 | 426 | 427 | 49,200 | 427 |
| 2018-02-28 | 430 | 434 | 428 | 432 | 36,500 | 432 |
| 2018-02-27 | 429 | 435 | 426 | 431 | 72,000 | 431 |
| 2018-02-26 | 423 | 429 | 422 | 425 | 39,100 | 425 |
| 2018-02-23 | 422 | 427 | 422 | 425 | 34,100 | 425 |
| 2018-02-22 | 427 | 427 | 421 | 423 | 62,500 | 423 |
| 2018-02-21 | 426 | 431 | 422 | 429 | 47,300 | 429 |
| 2018-02-20 | 427 | 427 | 422 | 426 | 17,200 | 426 |
| 2018-02-19 | 425 | 428 | 423 | 426 | 50,700 | 426 |
| 2018-02-16 | 417 | 423 | 416 | 420 | 31,800 | 420 |
| 2018-02-15 | 410 | 417 | 407 | 415 | 29,500 | 415 |
| 2018-02-14 | 418 | 422 | 408 | 410 | 72,700 | 410 |
| 2018-02-13 | 428 | 429 | 418 | 419 | 53,000 | 419 |
| 2018-02-09 | 425 | 427 | 422 | 425 | 63,100 | 425 |
| 2018-02-08 | 422 | 430 | 420 | 427 | 65,300 | 427 |
| 2018-02-07 | 431 | 438 | 420 | 421 | 97,700 | 421 |
| 2018-02-06 | 432 | 433 | 415 | 426 | 185,400 | 426 |
| 2018-02-05 | 444 | 446 | 442 | 446 | 72,800 | 446 |
| 2018-02-02 | 456 | 457 | 452 | 455 | 74,100 | 455 |
| 2018-02-01 | 446 | 455 | 445 | 452 | 183,500 | 452 |
| 2018-01-31 | 440 | 442 | 436 | 438 | 51,700 | 438 |
| 2018-01-30 | 441 | 442 | 439 | 441 | 38,800 | 441 |
| 2018-01-29 | 442 | 444 | 440 | 440 | 27,200 | 440 |
| 2018-01-26 | 444 | 446 | 442 | 442 | 24,600 | 442 |
| 2018-01-25 | 445 | 447 | 442 | 442 | 25,500 | 442 |
| 2018-01-24 | 445 | 449 | 444 | 448 | 45,100 | 448 |
| 2018-01-23 | 444 | 444 | 440 | 443 | 22,300 | 443 |
| 2018-01-22 | 437 | 445 | 434 | 442 | 68,300 | 442 |
| 2018-01-19 | 438 | 441 | 435 | 438 | 39,800 | 438 |
| 2018-01-18 | 442 | 442 | 437 | 437 | 36,100 | 437 |
| 2018-01-17 | 443 | 447 | 439 | 439 | 38,800 | 439 |
| 2018-01-16 | 440 | 449 | 440 | 443 | 92,800 | 443 |
| 2018-01-15 | 445 | 445 | 436 | 438 | 90,000 | 438 |
| 2018-01-12 | 446 | 451 | 444 | 449 | 86,700 | 449 |
| 2018-01-11 | 441 | 446 | 439 | 446 | 98,900 | 446 |
| 2018-01-10 | 429 | 445 | 428 | 438 | 145,100 | 438 |
| 2018-01-09 | 426 | 432 | 426 | 429 | 42,900 | 429 |
| 2018-01-05 | 424 | 426 | 422 | 425 | 21,500 | 425 |
| 2018-01-04 | 420 | 425 | 420 | 422 | 24,400 | 422 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2010-05-27]1株→3株
