3666 (株)テクノスジャパンの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,950	3,190	2,950	3,190	23,500	265.83
2013-12-27	2,896	2,940	2,896	2,940	5,300	245
2013-12-26	2,873	2,874	2,800	2,870	8,800	239.17
2013-12-25	2,810	2,875	2,770	2,795	16,200	232.92
2013-12-24	2,910	2,910	2,830	2,856	15,100	238
2013-12-20	2,880	2,897	2,845	2,850	13,700	237.50
2013-12-19	2,950	2,950	2,840	2,909	20,000	242.42
2013-12-18	2,799	2,832	2,750	2,796	16,100	233
2013-12-17	2,701	2,769	2,662	2,769	27,400	230.75
2013-12-16	2,950	2,950	2,737	2,800	41,100	233.33
2013-12-13	3,390	3,390	2,850	2,950	81,000	245.83
2013-12-12	3,450	3,525	3,200	3,345	141,700	278.75
2013-12-11	2,580	3,130	2,580	3,130	104,100	260.83
2013-12-10	2,673	2,673	2,620	2,630	6,900	219.17
2013-12-09	2,680	2,680	2,640	2,669	8,200	222.42
2013-12-06	2,710	2,729	2,560	2,600	26,200	216.67
2013-12-05	2,703	2,840	2,640	2,760	22,500	230
2013-12-04	2,665	2,745	2,590	2,732	20,800	227.67
2013-12-03	2,775	2,775	2,620	2,743	10,500	228.58
2013-12-02	2,800	2,821	2,740	2,775	15,400	231.25
2013-11-29	2,805	2,839	2,772	2,830	13,000	235.83
2013-11-28	2,747	2,890	2,700	2,840	39,900	236.67
2013-11-27	2,760	2,767	2,621	2,666	18,400	222.17
2013-11-26	2,660	2,857	2,606	2,791	52,000	232.58
2013-11-25	2,450	2,560	2,411	2,560	41,600	213.33
2013-11-22	2,380	2,424	2,361	2,411	13,800	200.92
2013-11-21	2,435	2,435	2,350	2,375	16,700	197.92
2013-11-20	2,260	2,480	2,260	2,410	39,100	200.83
2013-11-19	2,191	2,290	2,191	2,249	16,500	187.42
2013-11-18	2,184	2,205	2,184	2,184	5,600	182
2013-11-15	2,154	2,220	2,154	2,197	6,800	183.08
2013-11-14	2,140	2,222	2,140	2,183	6,900	181.92
2013-11-13	2,100	2,150	2,091	2,140	5,800	178.33
2013-11-12	2,081	2,130	2,076	2,110	3,400	175.83
2013-11-11	2,100	2,100	2,075	2,081	4,300	173.42
2013-11-08	2,086	2,105	2,086	2,100	2,600	175
2013-11-07	2,148	2,195	2,080	2,131	8,600	177.58
2013-11-06	2,086	2,120	2,086	2,101	5,700	175.08
2013-11-05	2,080	2,083	2,010	2,083	10,600	173.58
2013-11-01	2,225	2,244	2,050	2,083	33,100	173.58
2013-10-31	2,290	2,367	2,289	2,325	6,300	193.75
2013-10-30	2,342	2,371	2,236	2,236	7,200	186.33
2013-10-29	2,338	2,370	2,318	2,370	3,500	197.50
2013-10-28	2,391	2,406	2,357	2,357	5,700	196.42
2013-10-25	2,450	2,450	2,380	2,411	9,100	200.92
2013-10-24	2,390	2,444	2,380	2,440	7,800	203.33
2013-10-23	2,546	2,546	2,330	2,490	15,300	207.50
2013-10-22	2,510	2,550	2,488	2,526	14,100	210.50
2013-10-21	2,450	2,499	2,450	2,489	7,400	207.42
2013-10-18	2,530	2,533	2,390	2,424	34,600	202
2013-10-17	2,260	2,440	2,260	2,434	40,800	202.83
2013-10-16	2,230	2,251	2,230	2,233	3,800	186.08
2013-10-15	2,255	2,261	2,240	2,240	2,400	186.67
2013-10-11	2,260	2,265	2,245	2,254	6,400	187.83
2013-10-10	2,210	2,255	2,191	2,255	11,600	187.92
2013-10-09	2,209	2,209	2,163	2,200	2,200	183.33
2013-10-08	2,190	2,209	2,147	2,209	3,200	184.08
2013-10-07	2,155	2,210	2,150	2,210	10,700	184.17
2013-10-04	2,223	2,230	2,153	2,194	8,000	182.83
2013-10-03	2,264	2,270	2,220	2,222	6,600	185.17
2013-10-02	2,250	2,279	2,185	2,255	18,000	187.92
2013-10-01	2,180	2,250	2,180	2,230	8,900	185.83
2013-09-30	2,220	2,222	2,165	2,180	7,100	181.67
2013-09-27	2,151	2,249	2,121	2,200	8,900	183.33
2013-09-26	2,161	2,180	2,120	2,151	8,200	179.25
2013-09-25	2,199	2,220	2,156	2,211	12,000	184.25
2013-09-24	2,179	2,230	2,124	2,149	7,900	179.08
2013-09-20	2,140	2,149	2,113	2,147	5,400	178.92
2013-09-19	2,070	2,132	2,030	2,132	18,600	177.67
2013-09-18	2,066	2,066	2,030	2,047	3,800	170.58
2013-09-17	2,050	2,070	2,040	2,047	6,900	170.58
2013-09-13	2,028	2,038	2,005	2,038	3,100	169.83
2013-09-12	2,041	2,050	1,997	2,026	11,400	168.83
2013-09-11	2,048	2,055	2,037	2,050	6,400	170.83
2013-09-10	2,040	2,050	2,010	2,037	4,400	169.75
2013-09-09	2,040	2,052	2,008	2,040	4,400	170
2013-09-06	2,015	2,020	1,998	2,001	1,800	166.75
2013-09-05	1,996	2,044	1,996	2,020	2,700	168.33
2013-09-04	2,025	2,025	2,000	2,010	2,600	167.50
2013-09-03	1,965	2,035	1,965	2,019	7,700	168.25
2013-09-02	1,956	1,996	1,953	1,960	3,200	163.33
2013-08-30	1,999	2,008	1,955	1,973	3,600	164.42
2013-08-29	1,945	1,959	1,930	1,959	5,100	163.25
2013-08-28	2,000	2,019	1,920	1,920	12,100	160
2013-08-27	2,027	2,045	2,011	2,030	4,300	169.17
2013-08-26	2,030	2,051	2,028	2,033	1,200	169.42
2013-08-23	2,070	2,070	2,025	2,025	7,000	168.75
2013-08-22	2,037	2,074	2,020	2,020	4,400	168.33
2013-08-21	2,100	2,102	2,030	2,036	7,800	169.67
2013-08-20	2,100	2,120	2,060	2,099	3,200	174.92
2013-08-19	2,084	2,179	2,084	2,100	12,000	175
2013-08-16	2,059	2,080	2,014	2,064	2,400	172
2013-08-15	2,048	2,060	2,011	2,059	4,200	171.58
2013-08-14	2,100	2,100	2,054	2,054	4,600	171.17
2013-08-13	2,049	2,080	2,020	2,055	4,600	171.25
2013-08-12	2,081	2,138	2,041	2,049	6,700	170.75
2013-08-09	2,160	2,160	2,129	2,137	4,400	178.08
2013-08-08	2,150	2,238	2,150	2,170	4,100	180.83
2013-08-07	2,264	2,264	2,140	2,157	4,900	179.75
2013-08-06	2,142	2,233	2,111	2,217	11,800	184.75
2013-08-05	2,159	2,179	2,067	2,125	9,100	177.08
2013-08-02	2,101	2,138	2,072	2,103	5,500	175.25
2013-08-01	2,115	2,160	2,062	2,130	6,200	177.50
2013-07-31	2,160	2,271	2,105	2,215	10,000	184.58
2013-07-30	2,101	2,170	2,000	2,155	11,000	179.58
2013-07-29	2,220	2,220	2,080	2,095	12,500	174.58
2013-07-26	2,286	2,286	2,210	2,230	11,500	185.83
2013-07-25	2,310	2,310	2,230	2,260	9,400	188.33
2013-07-24	2,240	2,380	2,190	2,200	18,800	183.33
2013-07-23	2,200	2,200	2,170	2,199	3,800	183.25
2013-07-22	2,260	2,260	2,155	2,199	4,700	183.25
2013-07-19	2,307	2,307	2,187	2,210	9,900	184.17
2013-07-18	2,239	2,300	2,230	2,274	7,900	189.50
2013-07-17	2,250	2,250	2,150	2,238	5,300	186.50
2013-07-16	2,280	2,280	2,250	2,260	2,500	188.33
2013-07-12	2,258	2,258	2,226	2,235	3,100	186.25
2013-07-11	2,220	2,271	2,165	2,238	7,400	186.50
2013-07-10	2,360	2,360	2,210	2,235	25,300	186.25
2013-07-09	2,190	2,331	2,170	2,324	27,100	193.67
2013-07-08	2,181	2,320	2,155	2,249	41,100	187.42
2013-07-05	2,037	2,158	2,037	2,080	22,600	173.33
2013-07-04	2,018	2,025	1,999	2,018	8,700	168.17
2013-07-03	1,999	2,044	1,950	2,020	13,400	168.33
2013-07-02	1,970	1,998	1,926	1,959	14,900	163.25
2013-07-01	1,940	1,978	1,940	1,961	7,900	163.42
2013-06-28	1,850	1,970	1,850	1,923	16,900	160.25
2013-06-27	1,802	1,840	1,685	1,829	31,400	152.42
2013-06-26	1,922	1,925	1,770	1,794	48,000	149.50
2013-06-25	1,975	1,995	1,885	1,914	32,900	159.50
2013-06-24	2,105	2,120	2,011	2,020	8,200	168.33
2013-06-21	2,060	2,130	1,998	2,105	23,500	175.42
2013-06-20	2,081	2,130	2,081	2,124	5,200	177
2013-06-19	2,147	2,149	2,102	2,120	11,100	176.67
2013-06-18	2,100	2,155	2,090	2,096	9,400	174.67
2013-06-17	2,100	2,140	2,085	2,133	4,900	177.75
2013-06-14	2,150	2,195	2,100	2,145	7,900	178.75
2013-06-13	2,160	2,160	2,041	2,120	16,400	176.67
2013-06-12	2,052	2,200	2,052	2,198	13,700	183.17
2013-06-11	2,150	2,254	2,140	2,230	21,600	185.83
2013-06-10	2,200	2,300	2,090	2,251	32,400	187.58
2013-06-07	1,880	2,020	1,844	1,990	66,200	165.83
2013-06-06	2,377	2,416	2,035	2,100	50,000	175
2013-06-05	2,535	2,600	2,461	2,476	15,800	206.33
2013-06-04	2,495	2,530	2,430	2,530	14,300	210.83
2013-06-03	2,589	2,589	2,520	2,545	11,300	212.08
2013-05-31	2,654	2,659	2,564	2,639	13,500	219.92
2013-05-30	2,620	2,644	2,520	2,604	14,400	217
2013-05-29	2,650	2,675	2,638	2,650	25,300	220.83
2013-05-28	2,509	2,649	2,509	2,629	18,700	219.08
2013-05-27	2,550	2,600	2,490	2,510	27,500	209.17
2013-05-24	2,560	2,649	2,390	2,637	45,700	219.75
2013-05-23	2,800	2,851	2,440	2,480	83,900	206.67
2013-05-22	2,902	2,920	2,780	2,890	31,400	240.83
2013-05-21	3,135	3,155	2,910	2,940	55,200	245
2013-05-20	3,000	3,150	2,950	3,115	67,000	259.58
2013-05-17	2,848	2,982	2,707	2,850	84,300	237.50
2013-05-16	3,050	3,100	2,700	2,900	210,100	241.67
2013-05-15	3,400	3,400	3,400	3,400	5,700	283.33
2013-05-14	4,045	4,200	3,815	4,100	155,400	341.67
2013-05-13	3,640	3,930	3,565	3,930	82,100	327.50
2013-05-10	3,550	3,625	3,405	3,505	55,300	292.08
2013-05-09	3,750	3,750	3,490	3,600	71,200	300
2013-05-08	3,865	3,960	3,350	3,540	169,000	295
2013-05-07	3,400	3,800	3,350	3,740	147,200	311.67
2013-05-02	3,055	3,290	3,040	3,245	82,000	270.42
2013-05-01	3,150	3,220	2,991	3,055	87,300	254.58
2013-04-30	3,100	3,100	3,005	3,070	19,400	255.83
2013-04-26	3,010	3,055	2,959	3,055	30,000	254.58
2013-04-25	3,090	3,095	2,999	3,000	23,800	250
2013-04-24	3,080	3,095	2,990	3,045	35,100	253.75
2013-04-23	3,070	3,150	3,035	3,095	69,800	257.92
2013-04-22	2,993	3,025	2,960	3,025	33,400	252.08
2013-04-19	2,985	2,985	2,872	2,938	20,100	244.83
2013-04-18	2,745	3,020	2,737	2,927	59,600	243.92
2013-04-17	2,712	2,738	2,680	2,738	14,400	228.17
2013-04-16	2,702	2,740	2,676	2,712	9,100	226
2013-04-15	2,645	2,774	2,645	2,758	17,200	229.83
2013-04-12	2,688	2,688	2,631	2,645	7,100	220.42
2013-04-11	2,692	2,700	2,640	2,688	8,600	224
2013-04-10	2,725	2,725	2,670	2,682	7,800	223.50
2013-04-09	2,723	2,770	2,630	2,710	22,700	225.83
2013-04-08	2,571	2,750	2,571	2,715	17,900	226.25
2013-04-05	2,601	2,615	2,530	2,571	16,800	214.25
2013-04-04	2,600	2,633	2,525	2,633	12,300	219.42
2013-04-03	2,640	2,660	2,580	2,637	8,900	219.75
2013-04-02	2,480	2,630	2,480	2,630	15,300	219.17
2013-04-01	2,791	2,800	2,530	2,615	24,600	217.92
2013-03-29	2,870	2,887	2,760	2,830	23,900	235.83
2013-03-28	2,890	2,919	2,860	2,869	20,500	239.08
2013-03-27	2,913	2,950	2,900	2,920	21,700	243.33
2013-03-26	3,010	3,070	2,990	3,000	22,200	250
2013-03-25	3,105	3,105	2,970	3,035	33,200	252.92
2013-03-22	3,100	3,145	3,070	3,075	25,200	256.25
2013-03-21	3,065	3,150	3,065	3,100	19,300	258.33
2013-03-19	3,070	3,100	3,040	3,085	16,000	257.08
2013-03-18	3,060	3,090	3,010	3,070	15,000	255.83
2013-03-15	3,060	3,075	3,035	3,070	22,000	255.83
2013-03-14	3,090	3,090	3,040	3,045	27,400	253.75
2013-03-13	3,115	3,175	3,045	3,095	57,200	257.92
2013-03-12	2,955	3,020	2,875	2,933	20,500	244.42
2013-03-11	3,085	3,130	2,951	3,000	45,700	250
2013-03-08	3,220	3,230	3,040	3,105	38,100	258.75
2013-03-07	3,100	3,290	3,095	3,155	64,100	262.92
2013-03-06	3,040	3,090	3,025	3,040	24,700	253.33
2013-03-05	3,100	3,200	3,050	3,060	41,800	255
2013-03-04	3,220	3,260	3,040	3,130	75,100	260.83
2013-03-01	3,190	3,285	3,185	3,240	62,300	270
2013-02-28	3,200	3,320	3,170	3,260	103,700	271.67
2013-02-27	3,100	3,230	3,075	3,105	80,100	258.75
2013-02-26	3,080	3,130	2,921	3,065	84,800	255.42
2013-02-25	2,990	3,050	2,945	3,050	69,100	254.17
2013-02-22	2,755	2,970	2,730	2,921	62,500	243.42
2013-02-21	2,666	2,750	2,642	2,749	30,900	229.08
2013-02-20	2,675	2,691	2,633	2,664	24,400	222
2013-02-19	2,660	2,690	2,630	2,665	12,200	222.08
2013-02-18	2,633	2,710	2,620	2,625	18,300	218.75
2013-02-15	2,830	2,830	2,610	2,683	40,900	223.58
2013-02-14	2,632	2,830	2,608	2,830	35,500	235.83
2013-02-13	2,580	2,750	2,572	2,620	31,400	218.33
2013-02-12	2,750	2,790	2,630	2,664	97,900	222
2013-02-08	2,945	2,993	2,880	2,884	24,000	240.33
2013-02-07	2,915	3,025	2,915	2,995	30,400	249.58
2013-02-06	2,938	3,000	2,850	2,938	55,200	244.83
2013-02-05	2,810	2,987	2,760	2,963	68,800	246.92
2013-02-04	3,000	3,000	2,852	2,869	93,200	239.08
2013-02-01	3,200	3,280	3,090	3,090	112,200	257.50
2013-01-31	3,280	3,395	3,185	3,350	53,900	279.17
2013-01-30	3,200	3,540	3,065	3,350	117,200	279.17
2013-01-29	3,780	3,790	3,065	3,250	150,500	270.83
2013-01-28	3,900	3,910	3,670	3,765	209,200	313.75
2013-01-25	3,600	3,995	3,450	3,755	485,200	312.92
2013-01-24	2,970	3,355	2,950	3,355	387,000	279.58
2013-01-23	2,801	2,960	2,727	2,855	144,300	237.92
2013-01-22	3,055	3,180	2,788	2,826	320,500	235.50
2013-01-21	2,510	2,999	2,510	2,960	434,400	246.67
2013-01-18	2,520	2,538	2,480	2,499	34,900	208.25
2013-01-17	2,582	2,649	2,516	2,539	60,500	211.58
2013-01-16	2,649	2,675	2,561	2,600	114,600	216.67
2013-01-15	2,624	2,650	2,525	2,579	117,200	214.92
2013-01-11	2,500	2,600	2,422	2,575	127,200	214.58
2013-01-10	2,500	2,500	2,410	2,450	76,800	204.17
2013-01-09	2,550	2,620	2,422	2,500	216,200	208.33
2013-01-08	2,244	2,405	2,233	2,397	147,900	199.75
2013-01-07	2,292	2,292	2,200	2,210	74,900	184.17
2013-01-04	2,312	2,319	2,262	2,267	43,300	188.92

分割・併合履歴： [2016-12-14]1株→2株 [2016-04-26]1株→2株 [2014-01-22]1株→3株

3666 (株)テクノスジャパン の時系列データ [2013年度]

3666 (株)テクノスジャパンの時系列データ [2013年度]