3627 テクミラホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	308	310	307	310	19,000	310
2022-12-29	302	308	301	308	35,200	308
2022-12-28	303	305	301	304	47,200	304
2022-12-27	309	309	303	307	44,000	307
2022-12-26	316	316	305	305	59,300	305
2022-12-23	313	315	309	313	61,800	313
2022-12-22	320	320	313	316	26,900	316
2022-12-21	321	325	315	318	51,800	318
2022-12-20	333	336	320	320	93,300	320
2022-12-19	333	335	332	335	49,300	335
2022-12-16	335	336	334	335	30,200	335
2022-12-15	339	341	338	338	14,900	338
2022-12-14	340	342	338	339	21,900	339
2022-12-13	338	341	338	339	16,500	339
2022-12-12	339	339	337	338	22,200	338
2022-12-09	340	343	338	339	26,700	339
2022-12-08	342	343	339	340	26,100	340
2022-12-07	343	346	342	342	20,000	342
2022-12-06	345	347	344	344	29,900	344
2022-12-05	347	349	346	347	32,800	347
2022-12-02	356	356	348	349	26,100	349
2022-12-01	361	361	356	357	21,000	357
2022-11-30	360	362	357	359	16,700	359
2022-11-29	361	362	358	358	23,400	358
2022-11-28	363	364	361	363	11,500	363
2022-11-25	360	362	358	362	21,100	362
2022-11-24	355	360	355	360	32,700	360
2022-11-22	354	357	350	355	28,600	355
2022-11-21	355	357	353	354	22,000	354
2022-11-18	345	357	345	355	34,000	355
2022-11-17	340	348	340	348	57,500	348
2022-11-16	340	344	340	342	26,200	342
2022-11-15	339	344	339	343	16,600	343
2022-11-14	342	345	342	342	16,100	342
2022-11-11	345	345	342	344	35,200	344
2022-11-10	340	343	338	341	28,800	341
2022-11-09	343	345	342	342	17,900	342
2022-11-08	342	350	342	344	20,000	344
2022-11-07	343	353	342	343	52,600	343
2022-11-04	347	347	343	343	29,500	343
2022-11-02	351	353	350	350	26,100	350
2022-11-01	350	353	348	353	18,100	353
2022-10-31	353	354	346	350	50,000	350
2022-10-28	358	360	350	350	167,600	350
2022-10-27	360	365	359	360	50,100	360
2022-10-26	361	369	361	363	17,800	363
2022-10-25	360	371	360	363	38,100	363
2022-10-24	361	364	360	363	24,800	363
2022-10-21	372	373	360	360	48,000	360
2022-10-20	371	373	369	373	6,800	373
2022-10-19	368	373	366	373	21,500	373
2022-10-18	366	370	365	365	23,200	365
2022-10-17	370	373	362	362	43,300	362
2022-10-14	382	387	374	374	59,200	374
2022-10-13	376	382	370	382	29,200	382
2022-10-12	373	385	368	377	50,900	377
2022-10-11	367	378	366	372	27,600	372
2022-10-07	372	374	368	368	30,000	368
2022-10-06	378	381	372	375	100,700	375
2022-10-05	384	384	375	377	15,800	377
2022-10-04	366	384	366	381	67,300	381
2022-10-03	367	367	358	366	46,700	366
2022-09-30	373	377	360	367	68,600	367
2022-09-29	371	381	366	380	62,000	380
2022-09-28	375	376	360	370	62,900	370
2022-09-27	370	379	370	377	30,300	377
2022-09-26	381	381	368	369	74,900	369
2022-09-22	384	385	381	382	36,800	382
2022-09-21	390	390	385	385	34,800	385
2022-09-20	392	395	388	390	34,500	390
2022-09-16	393	397	392	394	41,100	394
2022-09-15	398	399	393	394	30,900	394
2022-09-14	397	401	397	397	34,300	397
2022-09-13	401	401	397	398	13,000	398
2022-09-12	400	401	398	399	26,500	399
2022-09-09	399	400	398	398	17,800	398
2022-09-08	401	401	398	399	23,700	399
2022-09-07	401	401	397	400	39,000	400
2022-09-06	398	401	398	400	20,400	400
2022-09-05	398	400	394	398	34,100	398
2022-09-02	398	398	395	397	57,300	397
2022-09-01	400	401	397	398	59,400	398
2022-08-31	399	401	398	400	17,400	400
2022-08-30	399	401	398	400	27,400	400
2022-08-29	398	406	397	401	55,100	401
2022-08-26	404	405	399	405	58,700	405
2022-08-25	404	409	399	401	89,800	401
2022-08-24	401	402	399	402	32,300	402
2022-08-23	398	401	397	401	52,400	401
2022-08-22	398	400	398	398	29,200	398
2022-08-19	400	403	397	398	38,100	398
2022-08-18	398	403	397	403	45,600	403
2022-08-17	399	403	397	398	58,400	398
2022-08-16	399	402	398	398	30,400	398
2022-08-15	399	401	396	399	37,700	399
2022-08-12	404	404	398	404	43,600	404
2022-08-10	399	402	398	402	14,900	402
2022-08-09	403	411	399	399	115,900	399
2022-08-08	397	403	397	403	41,400	403
2022-08-05	398	403	398	398	14,100	398
2022-08-04	398	402	398	400	19,400	400
2022-08-03	399	402	396	398	48,700	398
2022-08-02	399	410	394	402	125,900	402
2022-08-01	396	397	393	397	22,900	397
2022-07-29	395	396	392	396	24,600	396
2022-07-28	394	396	391	396	18,000	396
2022-07-27	395	395	391	393	29,300	393
2022-07-26	392	395	391	395	28,100	395
2022-07-25	395	396	391	394	33,100	394
2022-07-22	399	399	394	395	27,100	395
2022-07-21	398	400	395	399	35,000	399
2022-07-20	402	402	393	398	62,000	398
2022-07-19	400	400	391	395	66,400	395
2022-07-15	410	412	402	404	114,000	404
2022-07-14	403	411	400	410	47,600	410
2022-07-13	402	407	400	406	69,500	406
2022-07-12	411	411	402	404	44,800	404
2022-07-11	415	417	411	413	45,100	413
2022-07-08	414	417	410	411	42,000	411
2022-07-07	415	417	410	414	53,600	414
2022-07-06	409	423	407	410	96,300	410
2022-07-05	404	412	404	412	45,700	412
2022-07-04	407	411	403	406	43,600	406
2022-07-01	407	412	403	404	69,700	404
2022-06-30	412	414	404	404	38,300	404
2022-06-29	403	412	403	412	29,100	412
2022-06-28	410	416	401	410	94,300	410
2022-06-27	425	425	410	413	30,600	413
2022-06-24	412	421	412	419	36,600	419
2022-06-23	400	412	400	412	20,800	412
2022-06-22	408	408	396	397	26,200	397
2022-06-21	402	412	402	405	22,600	405
2022-06-20	410	410	394	402	60,000	402
2022-06-17	415	420	408	413	87,500	413
2022-06-16	440	445	426	429	68,900	429
2022-06-15	454	454	425	428	129,700	428
2022-06-14	419	455	417	449	129,900	449
2022-06-13	455	459	428	430	167,500	430
2022-06-10	442	467	442	462	148,400	462
2022-06-09	447	460	442	455	214,300	455
2022-06-08	438	457	430	452	271,000	452
2022-06-07	415	439	414	430	156,500	430
2022-06-06	404	413	404	412	42,900	412
2022-06-03	402	402	399	402	10,700	402
2022-06-02	403	403	398	401	9,400	401
2022-06-01	402	404	401	404	22,400	404
2022-05-31	403	403	399	402	23,500	402
2022-05-30	400	403	393	403	60,800	403
2022-05-27	395	401	395	400	26,900	400
2022-05-26	394	400	393	395	55,900	395
2022-05-25	399	399	392	394	19,200	394
2022-05-24	396	396	391	392	14,000	392
2022-05-23	400	402	396	400	28,600	400
2022-05-20	391	398	391	397	22,300	397
2022-05-19	388	393	388	391	19,100	391
2022-05-18	390	395	390	395	13,100	395
2022-05-17	391	395	387	390	34,600	390
2022-05-16	394	399	391	391	31,800	391
2022-05-13	392	395	388	395	22,500	395
2022-05-12	387	390	385	387	25,500	387
2022-05-11	393	396	388	393	22,000	393
2022-05-10	392	395	386	393	32,300	393
2022-05-09	402	402	392	395	25,600	395
2022-05-06	394	402	393	402	33,700	402
2022-05-02	397	400	394	400	34,100	400
2022-04-28	399	399	390	397	27,100	397
2022-04-27	386	399	384	399	53,700	399
2022-04-26	386	389	384	386	9,500	386
2022-04-25	385	387	381	385	34,000	385
2022-04-22	391	391	386	387	19,500	387
2022-04-21	395	398	390	392	30,400	392
2022-04-20	398	398	394	397	9,600	397
2022-04-19	395	398	390	394	27,400	394
2022-04-18	405	406	386	395	66,800	395
2022-04-15	410	413	404	408	98,300	408
2022-04-14	424	430	422	428	43,200	428
2022-04-13	418	423	416	423	14,100	423
2022-04-12	418	421	415	417	17,400	417
2022-04-11	421	425	417	418	16,100	418
2022-04-08	418	420	416	419	19,800	419
2022-04-07	427	427	415	415	56,300	415
2022-04-06	441	441	431	433	17,500	433
2022-04-05	445	446	441	443	27,100	443
2022-04-04	438	444	434	443	33,000	443
2022-04-01	425	436	421	436	32,300	436
2022-03-31	434	438	429	430	35,400	430
2022-03-30	425	434	421	434	43,900	434
2022-03-29	418	425	416	425	45,800	425
2022-03-28	427	427	419	423	39,700	423
2022-03-25	438	438	430	431	38,000	431
2022-03-24	430	438	428	438	29,500	438
2022-03-23	425	438	425	430	48,800	430
2022-03-22	434	434	421	425	43,200	425
2022-03-18	425	434	424	434	42,200	434
2022-03-17	425	429	421	425	34,600	425
2022-03-16	424	425	422	425	25,500	425
2022-03-15	419	424	414	424	23,300	424
2022-03-14	409	418	407	418	36,100	418
2022-03-11	400	412	400	407	36,100	407
2022-03-10	404	414	404	413	74,400	413
2022-03-09	396	402	393	394	40,600	394
2022-03-08	394	405	390	392	44,300	392
2022-03-07	405	405	392	402	65,300	402
2022-03-04	418	419	405	407	35,000	407
2022-03-03	419	425	417	420	41,100	420
2022-03-02	422	422	415	417	29,100	417
2022-03-01	422	427	421	425	34,700	425
2022-02-28	416	423	414	417	33,200	417
2022-02-25	404	419	404	416	49,600	416
2022-02-24	414	414	398	406	89,700	406
2022-02-22	410	417	407	416	47,100	416
2022-02-21	411	421	405	414	47,300	414
2022-02-18	407	423	406	418	34,300	418
2022-02-17	422	422	406	416	58,900	416
2022-02-16	429	429	420	422	27,300	422
2022-02-15	432	432	419	422	38,800	422
2022-02-14	429	433	422	430	45,200	430
2022-02-10	439	439	427	433	70,800	433
2022-02-09	427	434	425	431	35,400	431
2022-02-08	425	435	421	427	123,200	427
2022-02-07	425	425	407	413	41,500	413
2022-02-04	421	430	418	425	30,900	425
2022-02-03	413	423	408	423	41,800	423
2022-02-02	407	417	407	416	59,300	416
2022-02-01	405	415	398	404	76,000	404
2022-01-31	389	403	389	402	81,200	402
2022-01-28	380	388	376	388	68,300	388
2022-01-27	407	409	374	377	215,400	377
2022-01-26	404	411	401	405	86,900	405
2022-01-25	435	435	403	404	145,900	404
2022-01-24	403	446	401	436	453,200	436
2022-01-21	406	410	403	409	35,700	409
2022-01-20	403	413	402	410	58,500	410
2022-01-19	424	425	402	402	123,600	402
2022-01-18	430	441	427	430	74,300	430
2022-01-17	439	442	429	430	130,900	430
2022-01-14	454	454	436	446	83,200	446
2022-01-13	444	454	440	454	58,200	454
2022-01-12	449	452	438	446	66,600	446
2022-01-11	453	453	440	442	31,000	442
2022-01-07	457	459	439	449	77,700	449
2022-01-06	456	456	445	454	89,100	454
2022-01-05	465	468	456	456	93,600	456
2022-01-04	470	472	463	466	52,000	466

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