3666 (株)テクノスジャパンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,042	1,050	1,033	1,035	5,300	258.75
2014-12-29	1,040	1,044	1,029	1,043	4,300	260.75
2014-12-26	1,005	1,039	1,005	1,034	9,500	258.50
2014-12-25	1,019	1,027	1,005	1,011	23,900	252.75
2014-12-24	1,020	1,030	1,005	1,019	15,900	254.75
2014-12-22	1,029	1,029	1,019	1,023	51,200	255.75
2014-12-19	1,025	1,032	1,015	1,023	8,000	255.75
2014-12-18	1,028	1,030	1,000	1,014	41,100	253.50
2014-12-17	1,032	1,040	970	998	62,600	249.50
2014-12-16	1,050	1,056	1,023	1,034	13,300	258.50
2014-12-15	1,067	1,089	1,050	1,061	7,300	265.25
2014-12-12	1,101	1,107	1,066	1,067	30,400	266.75
2014-12-11	1,093	1,112	1,093	1,111	6,100	277.75
2014-12-10	1,094	1,123	1,094	1,115	10,800	278.75
2014-12-09	1,140	1,140	1,111	1,114	7,800	278.50
2014-12-08	1,160	1,161	1,126	1,140	26,800	285
2014-12-05	1,070	1,175	1,067	1,151	88,700	287.75
2014-12-04	1,072	1,072	1,056	1,068	10,300	267
2014-12-03	1,066	1,072	1,060	1,063	14,300	265.75
2014-12-02	1,061	1,076	1,051	1,051	12,300	262.75
2014-12-01	1,079	1,081	1,064	1,075	12,900	268.75
2014-11-28	1,098	1,098	1,050	1,084	14,400	271
2014-11-27	1,104	1,107	1,083	1,092	9,400	273
2014-11-26	1,098	1,111	1,090	1,104	15,500	276
2014-11-25	1,110	1,110	1,089	1,090	12,300	272.50
2014-11-21	1,064	1,120	1,055	1,107	24,200	276.75
2014-11-20	1,048	1,050	1,034	1,034	16,500	258.50
2014-11-19	1,035	1,060	1,035	1,055	9,500	263.75
2014-11-18	1,044	1,062	1,028	1,040	16,800	260
2014-11-17	1,068	1,075	1,030	1,037	14,600	259.25
2014-11-14	1,090	1,094	1,069	1,069	10,900	267.25
2014-11-13	1,100	1,100	1,082	1,083	5,100	270.75
2014-11-12	1,113	1,125	1,082	1,082	22,500	270.50
2014-11-11	1,074	1,093	1,074	1,085	9,000	271.25
2014-11-10	1,069	1,079	1,055	1,063	14,800	265.75
2014-11-07	1,083	1,083	1,069	1,069	11,000	267.25
2014-11-06	1,087	1,093	1,061	1,077	37,700	269.25
2014-11-05	1,139	1,139	1,082	1,082	29,700	270.50
2014-11-04	1,095	1,120	1,090	1,117	20,600	279.25
2014-10-31	1,110	1,116	1,090	1,090	24,300	272.50
2014-10-30	1,129	1,133	1,097	1,133	18,100	283.25
2014-10-29	1,140	1,148	1,100	1,135	27,300	283.75
2014-10-28	1,112	1,175	1,090	1,120	43,400	280
2014-10-27	1,080	1,142	1,067	1,100	114,500	275
2014-10-24	1,300	1,320	1,260	1,290	19,300	322.50
2014-10-23	1,300	1,310	1,285	1,294	12,700	323.50
2014-10-22	1,256	1,303	1,256	1,288	24,500	322
2014-10-21	1,280	1,290	1,241	1,260	12,700	315
2014-10-20	1,251	1,265	1,251	1,258	12,700	314.50
2014-10-17	1,235	1,269	1,222	1,223	20,500	305.75
2014-10-16	1,202	1,253	1,202	1,235	18,300	308.75
2014-10-15	1,242	1,260	1,209	1,255	20,700	313.75
2014-10-14	1,221	1,266	1,220	1,231	20,600	307.75
2014-10-10	1,252	1,286	1,230	1,281	28,900	320.25
2014-10-09	1,400	1,400	1,289	1,308	34,600	327
2014-10-08	1,350	1,382	1,317	1,370	22,200	342.50
2014-10-07	1,431	1,448	1,390	1,396	53,800	349
2014-10-06	1,367	1,384	1,330	1,384	28,500	346
2014-10-03	1,299	1,340	1,299	1,333	18,000	333.25
2014-10-02	1,280	1,347	1,278	1,299	57,400	324.75
2014-10-01	1,426	1,497	1,370	1,370	73,100	342.50
2014-09-30	1,485	1,485	1,401	1,439	41,300	359.75
2014-09-29	1,560	1,577	1,470	1,501	43,400	375.25
2014-09-26	1,448	1,545	1,420	1,540	65,000	385
2014-09-25	1,513	1,539	1,450	1,454	77,700	363.50
2014-09-24	1,568	1,575	1,480	1,516	58,700	379
2014-09-22	1,570	1,629	1,550	1,588	93,300	397
2014-09-19	1,524	1,525	1,473	1,487	64,200	371.75
2014-09-18	1,499	1,521	1,461	1,509	78,300	377.25
2014-09-17	1,400	1,500	1,381	1,467	103,800	366.75
2014-09-16	1,405	1,431	1,358	1,400	100,600	350
2014-09-12	1,469	1,494	1,397	1,420	127,900	355
2014-09-11	1,322	1,550	1,309	1,493	176,000	373.25
2014-09-10	1,301	1,341	1,285	1,313	79,000	328.25
2014-09-09	1,390	1,390	1,313	1,331	86,800	332.75
2014-09-08	1,305	1,421	1,289	1,380	236,400	345
2014-09-05	1,212	1,278	1,211	1,275	94,600	318.75
2014-09-04	1,206	1,249	1,204	1,208	34,700	302
2014-09-03	1,193	1,219	1,184	1,210	17,500	302.50
2014-09-02	1,239	1,239	1,174	1,195	46,200	298.75
2014-09-01	1,285	1,285	1,225	1,231	68,800	307.75
2014-08-29	1,195	1,290	1,170	1,265	146,000	316.25
2014-08-28	1,188	1,211	1,160	1,185	48,000	296.25
2014-08-27	1,135	1,176	1,128	1,176	33,500	294
2014-08-26	1,131	1,146	1,120	1,121	30,600	280.25
2014-08-25	1,155	1,156	1,120	1,130	57,200	282.50
2014-08-22	1,146	1,150	1,133	1,136	9,200	284
2014-08-21	1,145	1,150	1,130	1,146	14,100	286.50
2014-08-20	1,165	1,165	1,136	1,143	8,600	285.75
2014-08-19	1,131	1,152	1,130	1,150	20,100	287.50
2014-08-18	1,128	1,140	1,125	1,130	12,000	282.50
2014-08-15	1,125	1,131	1,112	1,128	26,600	282
2014-08-14	1,147	1,147	1,116	1,120	12,600	280
2014-08-13	1,146	1,146	1,115	1,117	18,600	279.25
2014-08-12	1,178	1,178	1,146	1,147	9,900	286.75
2014-08-11	1,149	1,174	1,138	1,163	11,900	290.75
2014-08-08	1,148	1,160	1,107	1,115	22,300	278.75
2014-08-07	1,204	1,206	1,138	1,168	33,600	292
2014-08-06	1,259	1,267	1,200	1,214	28,800	303.50
2014-08-05	1,200	1,260	1,195	1,246	78,800	311.50
2014-08-04	1,130	1,212	1,124	1,180	70,000	295
2014-08-01	1,142	1,155	1,090	1,104	65,200	276
2014-07-31	1,160	1,185	1,160	1,166	17,600	291.50
2014-07-30	1,164	1,170	1,158	1,159	8,900	289.75
2014-07-29	1,171	1,198	1,164	1,164	11,000	291
2014-07-28	1,170	1,198	1,170	1,170	10,400	292.50
2014-07-25	1,170	1,175	1,167	1,170	4,900	292.50
2014-07-24	1,153	1,170	1,153	1,170	3,500	292.50
2014-07-23	1,160	1,171	1,150	1,152	14,400	288
2014-07-22	1,130	1,174	1,130	1,169	17,000	292.25
2014-07-18	1,150	1,154	1,129	1,138	16,200	284.50
2014-07-17	1,172	1,184	1,165	1,165	8,700	291.25
2014-07-16	1,202	1,211	1,178	1,181	12,700	295.25
2014-07-15	1,191	1,208	1,188	1,200	12,200	300
2014-07-14	1,170	1,185	1,164	1,185	7,400	296.25
2014-07-11	1,170	1,175	1,150	1,165	9,600	291.25
2014-07-10	1,185	1,197	1,171	1,175	16,500	293.75
2014-07-09	1,206	1,206	1,145	1,162	35,500	290.50
2014-07-08	1,228	1,230	1,201	1,208	14,100	302
2014-07-07	1,223	1,234	1,210	1,228	19,400	307
2014-07-04	1,221	1,234	1,200	1,205	11,600	301.25
2014-07-03	1,233	1,238	1,215	1,220	11,300	305
2014-07-02	1,206	1,244	1,206	1,232	25,700	308
2014-07-01	1,202	1,214	1,185	1,199	13,400	299.75
2014-06-30	1,178	1,210	1,178	1,202	9,900	300.50
2014-06-27	1,245	1,245	1,180	1,190	16,100	297.50
2014-06-26	1,199	1,248	1,199	1,248	19,700	312
2014-06-25	1,199	1,216	1,182	1,200	20,400	300
2014-06-24	1,203	1,203	1,183	1,191	6,800	297.75
2014-06-23	1,201	1,224	1,184	1,205	17,900	301.25
2014-06-20	1,227	1,239	1,200	1,207	13,600	301.75
2014-06-19	1,231	1,256	1,199	1,223	34,700	305.75
2014-06-18	1,253	1,284	1,240	1,250	19,300	312.50
2014-06-17	1,290	1,293	1,250	1,250	11,600	312.50
2014-06-16	1,271	1,305	1,261	1,265	53,700	316.25
2014-06-13	1,260	1,272	1,225	1,250	14,800	312.50
2014-06-12	1,236	1,271	1,224	1,260	14,400	315
2014-06-11	1,180	1,255	1,180	1,249	31,000	312.25
2014-06-10	1,256	1,258	1,190	1,209	37,700	302.25
2014-06-09	1,290	1,314	1,237	1,242	76,700	310.50
2014-06-06	1,198	1,243	1,192	1,243	22,500	310.75
2014-06-05	1,240	1,250	1,184	1,198	54,100	299.50
2014-06-04	1,139	1,225	1,139	1,213	88,200	303.25
2014-06-03	1,109	1,131	1,080	1,125	13,900	281.25
2014-06-02	1,099	1,104	1,072	1,099	12,000	274.75
2014-05-30	1,095	1,099	1,070	1,091	13,300	272.75
2014-05-29	1,101	1,109	1,072	1,100	6,700	275
2014-05-28	1,083	1,100	1,083	1,098	6,600	274.50
2014-05-27	1,070	1,125	1,070	1,094	26,900	273.50
2014-05-26	1,100	1,108	1,080	1,088	10,100	272
2014-05-23	1,080	1,098	1,061	1,098	14,800	274.50
2014-05-22	1,065	1,081	1,043	1,067	13,300	266.75
2014-05-21	1,011	1,037	1,011	1,035	5,800	258.75
2014-05-20	1,019	1,030	1,010	1,016	6,000	254
2014-05-19	1,084	1,084	1,000	1,019	17,300	254.75
2014-05-16	1,100	1,116	1,062	1,084	19,500	271
2014-05-15	1,055	1,136	1,042	1,098	54,400	274.50
2014-05-14	1,010	1,025	1,000	1,001	9,500	250.25
2014-05-13	1,030	1,030	1,010	1,010	6,400	252.50
2014-05-12	1,003	1,039	1,003	1,030	13,500	257.50
2014-05-09	1,015	1,015	1,002	1,003	7,200	250.75
2014-05-08	1,004	1,013	1,004	1,008	2,200	252
2014-05-07	1,010	1,010	1,000	1,000	6,000	250
2014-05-02	1,029	1,045	1,010	1,015	6,200	253.75
2014-05-01	1,020	1,045	1,010	1,028	5,900	257
2014-04-30	1,052	1,052	1,021	1,031	7,400	257.75
2014-04-28	1,060	1,061	1,045	1,052	4,800	263
2014-04-25	1,051	1,090	1,032	1,077	12,200	269.25
2014-04-24	1,068	1,068	1,030	1,041	14,300	260.25
2014-04-23	1,057	1,180	1,050	1,073	43,600	268.25
2014-04-22	1,104	1,107	1,051	1,057	9,300	264.25
2014-04-21	1,100	1,120	1,080	1,106	14,800	276.50
2014-04-18	1,115	1,115	1,031	1,097	28,900	274.25
2014-04-17	1,021	1,126	1,011	1,126	55,000	281.50
2014-04-16	993	1,012	993	1,000	11,300	250
2014-04-15	1,020	1,020	975	992	13,400	248
2014-04-14	997	1,026	978	979	13,000	244.75
2014-04-11	1,026	1,027	970	997	48,400	249.25
2014-04-10	1,111	1,116	1,051	1,055	17,300	263.75
2014-04-09	1,038	1,093	1,027	1,080	26,600	270
2014-04-08	1,074	1,090	1,050	1,058	10,000	264.50
2014-04-07	1,101	1,110	1,095	1,098	16,200	274.50
2014-04-04	1,139	1,145	1,125	1,129	7,900	282.25
2014-04-03	1,133	1,147	1,129	1,139	10,100	284.75
2014-04-02	1,134	1,150	1,134	1,139	18,700	284.75
2014-04-01	1,144	1,144	1,120	1,130	10,200	282.50
2014-03-31	1,150	1,180	1,135	1,150	14,000	287.50
2014-03-28	1,123	1,155	1,117	1,140	12,600	285
2014-03-27	1,144	1,144	1,098	1,123	27,100	280.75
2014-03-26	1,175	1,175	1,152	1,175	18,400	293.75
2014-03-25	1,200	1,200	1,145	1,145	36,000	286.25
2014-03-24	1,106	1,160	1,106	1,146	17,500	286.50
2014-03-20	1,150	1,156	1,081	1,114	35,800	278.50
2014-03-19	1,175	1,190	1,099	1,160	40,600	290
2014-03-18	1,220	1,220	1,137	1,186	26,800	296.50
2014-03-17	1,220	1,250	1,154	1,160	70,600	290
2014-03-14	1,243	1,295	1,160	1,211	104,800	302.75
2014-03-13	1,449	1,449	1,330	1,333	102,100	333.25
2014-03-12	1,307	1,500	1,294	1,420	204,200	355
2014-03-11	1,267	1,308	1,248	1,308	49,200	327
2014-03-10	1,243	1,265	1,235	1,260	23,700	315
2014-03-07	1,283	1,283	1,220	1,230	34,800	307.50
2014-03-06	1,246	1,281	1,235	1,264	36,100	316
2014-03-05	1,251	1,258	1,227	1,240	31,200	310
2014-03-04	1,212	1,229	1,080	1,221	113,400	305.25
2014-03-03	1,163	1,313	1,156	1,242	219,300	310.50
2014-02-28	1,126	1,188	1,126	1,170	46,200	292.50
2014-02-27	1,106	1,170	1,105	1,111	41,300	277.75
2014-02-26	1,135	1,148	1,100	1,116	22,300	279
2014-02-25	1,172	1,187	1,121	1,135	31,200	283.75
2014-02-24	1,097	1,150	1,097	1,112	19,400	278
2014-02-21	1,135	1,136	1,105	1,126	15,400	281.50
2014-02-20	1,145	1,145	1,075	1,105	29,100	276.25
2014-02-19	1,147	1,210	1,104	1,145	64,400	286.25
2014-02-18	1,087	1,119	1,060	1,092	33,800	273
2014-02-17	1,095	1,120	1,061	1,096	16,900	274
2014-02-14	1,150	1,174	1,080	1,100	26,500	275
2014-02-13	1,180	1,200	1,140	1,155	19,700	288.75
2014-02-12	1,232	1,239	1,180	1,200	36,800	300
2014-02-10	1,137	1,215	1,133	1,198	30,600	299.50
2014-02-07	1,105	1,165	1,092	1,134	38,300	283.50
2014-02-06	1,033	1,135	1,033	1,135	44,800	283.75
2014-02-05	1,071	1,090	990	1,024	57,100	256
2014-02-04	1,001	1,048	964	1,001	135,400	250.25
2014-02-03	1,199	1,200	1,112	1,113	105,900	278.25
2014-01-31	1,260	1,312	1,120	1,190	145,000	297.50
2014-01-30	1,294	1,310	1,222	1,278	82,700	319.50
2014-01-29	1,435	1,440	1,335	1,354	41,000	338.50
2014-01-28	1,404	1,480	1,310	1,315	120,500	328.75
2014-01-27	1,390	1,440	1,365	1,404	99,900	351
2014-01-24	1,408	1,576	1,391	1,485	171,400	371.25
2014-01-23	1,600	1,600	1,420	1,460	207,300	365
2014-01-22	1,652	1,800	1,610	1,664	111,100	416
2014-01-21	4,960	5,150	4,795	4,935	51,100	411.25
2014-01-20	4,680	5,060	4,550	4,955	80,900	412.92
2014-01-17	4,780	5,710	4,680	4,815	134,200	401.25
2014-01-16	5,020	5,090	4,950	5,090	55,200	424.17
2014-01-15	4,485	4,495	4,100	4,390	70,300	365.83
2014-01-14	3,850	4,465	3,810	4,465	116,900	372.08
2014-01-10	3,595	3,840	3,535	3,765	77,800	313.75
2014-01-09	3,430	3,470	3,350	3,455	29,600	287.92
2014-01-08	3,215	3,215	3,165	3,195	6,000	266.25
2014-01-07	3,200	3,200	3,100	3,190	12,800	265.83
2014-01-06	3,230	3,250	3,155	3,190	17,300	265.83

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 [2014年度]

3666 (株)テクノスジャパンの時系列データ [2014年度]