3666 (株)テクノスジャパンの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,315	3,450	3,250	3,400	294,600	850
2015-12-29	3,350	3,370	3,205	3,315	346,600	828.75
2015-12-28	3,135	3,380	3,105	3,345	601,500	836.25
2015-12-25	3,050	3,090	2,920	3,035	249,700	758.75
2015-12-24	2,840	3,045	2,803	2,975	261,500	743.75
2015-12-22	2,785	2,820	2,762	2,772	65,300	693
2015-12-21	2,835	2,844	2,734	2,785	104,600	696.25
2015-12-18	2,902	2,972	2,830	2,871	166,000	717.75
2015-12-17	2,748	2,902	2,708	2,895	152,800	723.75
2015-12-16	2,788	2,788	2,689	2,698	73,600	674.50
2015-12-15	2,787	2,915	2,670	2,688	152,300	672
2015-12-14	2,651	2,780	2,651	2,742	103,900	685.50
2015-12-11	2,768	2,837	2,711	2,739	102,100	684.75
2015-12-10	2,799	2,829	2,750	2,751	171,300	687.75
2015-12-09	2,872	2,960	2,835	2,881	108,600	720.25
2015-12-08	2,979	3,010	2,886	2,920	127,500	730
2015-12-07	2,995	3,045	2,967	3,005	100,200	751.25
2015-12-04	2,997	3,050	2,936	2,959	177,300	739.75
2015-12-03	3,065	3,125	3,050	3,070	156,500	767.50
2015-12-02	3,010	3,130	2,995	3,045	242,400	761.25
2015-12-01	3,085	3,140	3,010	3,040	187,800	760
2015-11-30	3,070	3,125	2,963	3,065	293,800	766.25
2015-11-27	2,981	3,050	2,911	3,050	255,900	762.50
2015-11-26	2,965	2,967	2,875	2,931	229,400	732.75
2015-11-25	2,950	3,145	2,872	2,987	603,700	746.75
2015-11-24	2,951	3,055	2,900	2,918	526,600	729.50
2015-11-20	2,638	2,798	2,587	2,798	331,700	699.50
2015-11-19	2,568	2,646	2,558	2,645	168,300	661.25
2015-11-18	2,598	2,622	2,535	2,567	150,700	641.75
2015-11-17	2,620	2,644	2,566	2,578	277,800	644.50
2015-11-16	2,470	2,560	2,430	2,535	103,500	633.75
2015-11-13	2,378	2,688	2,370	2,514	281,300	628.50
2015-11-12	2,384	2,414	2,375	2,397	32,500	599.25
2015-11-11	2,366	2,424	2,339	2,404	34,100	601
2015-11-10	2,341	2,375	2,320	2,367	38,700	591.75
2015-11-09	2,350	2,388	2,350	2,375	36,200	593.75
2015-11-06	2,301	2,354	2,289	2,316	52,900	579
2015-11-05	2,372	2,379	2,295	2,321	68,600	580.25
2015-11-04	2,436	2,465	2,361	2,399	55,300	599.75
2015-11-02	2,510	2,530	2,425	2,436	64,200	609
2015-10-30	2,422	2,525	2,400	2,510	95,200	627.50
2015-10-29	2,453	2,482	2,406	2,427	191,200	606.75
2015-10-28	2,445	2,465	2,405	2,416	49,200	604
2015-10-27	2,445	2,474	2,420	2,445	56,800	611.25
2015-10-26	2,440	2,469	2,422	2,432	36,800	608
2015-10-23	2,479	2,485	2,435	2,448	39,100	612
2015-10-22	2,466	2,486	2,434	2,437	55,200	609.25
2015-10-21	2,470	2,520	2,451	2,507	49,600	626.75
2015-10-20	2,470	2,488	2,440	2,470	20,300	617.50
2015-10-19	2,435	2,520	2,410	2,492	35,800	623
2015-10-16	2,425	2,450	2,396	2,447	34,700	611.75
2015-10-15	2,376	2,443	2,350	2,421	33,600	605.25
2015-10-14	2,465	2,465	2,321	2,400	52,600	600
2015-10-13	2,458	2,530	2,446	2,470	61,000	617.50
2015-10-09	2,485	2,499	2,462	2,469	43,700	617.25
2015-10-08	2,535	2,539	2,497	2,497	72,700	624.25
2015-10-07	2,488	2,542	2,445	2,520	93,200	630
2015-10-06	2,495	2,535	2,413	2,445	57,200	611.25
2015-10-05	2,380	2,488	2,357	2,445	77,800	611.25
2015-10-02	2,310	2,347	2,270	2,347	49,100	586.75
2015-10-01	2,320	2,324	2,260	2,295	30,400	573.75
2015-09-30	2,264	2,300	2,223	2,270	24,800	567.50
2015-09-29	2,227	2,285	2,185	2,214	42,800	553.50
2015-09-28	2,250	2,339	2,237	2,315	25,700	578.75
2015-09-25	2,218	2,320	2,133	2,284	41,700	571
2015-09-24	2,267	2,310	2,222	2,236	48,600	559
2015-09-18	2,330	2,369	2,320	2,367	25,600	591.75
2015-09-17	2,388	2,424	2,315	2,380	111,900	595
2015-09-16	2,453	2,461	2,360	2,365	85,500	591.25
2015-09-15	2,451	2,506	2,440	2,448	43,400	612
2015-09-14	2,520	2,523	2,447	2,451	90,200	612.75
2015-09-11	2,464	2,620	2,464	2,620	77,100	655
2015-09-10	2,527	2,531	2,444	2,495	53,200	623.75
2015-09-09	2,528	2,568	2,527	2,527	295,900	631.75
2015-09-08	2,598	2,606	2,527	2,527	234,800	631.75
2015-09-07	2,620	2,700	2,600	2,619	41,000	654.75
2015-09-04	2,759	2,759	2,580	2,709	46,600	677.25
2015-09-03	2,750	2,870	2,750	2,760	59,100	690
2015-09-02	2,562	2,780	2,562	2,713	71,100	678.25
2015-09-01	2,831	2,899	2,600	2,707	221,000	676.75
2015-08-31	2,657	2,722	2,630	2,698	25,500	674.50
2015-08-28	2,894	2,894	2,682	2,707	89,100	676.75
2015-08-27	2,560	2,944	2,560	2,750	302,500	687.50
2015-08-26	2,170	2,550	2,125	2,550	186,500	637.50
2015-08-25	1,950	2,297	1,858	2,050	157,100	512.50
2015-08-24	2,500	2,591	2,163	2,200	159,600	550
2015-08-21	2,696	2,740	2,625	2,662	47,500	665.50
2015-08-20	2,715	2,830	2,704	2,779	32,700	694.75
2015-08-19	2,900	2,930	2,749	2,764	75,500	691
2015-08-18	2,814	2,980	2,801	2,920	110,200	730
2015-08-17	2,737	2,828	2,737	2,814	29,400	703.50
2015-08-14	2,707	2,798	2,668	2,757	37,900	689.25
2015-08-13	2,610	2,771	2,580	2,728	60,600	682
2015-08-12	2,670	2,724	2,625	2,650	48,900	662.50
2015-08-11	2,690	2,744	2,660	2,704	22,200	676
2015-08-10	2,701	2,728	2,644	2,700	39,600	675
2015-08-07	2,728	2,800	2,690	2,733	45,100	683.25
2015-08-06	2,850	2,850	2,761	2,765	38,300	691.25
2015-08-05	2,930	2,930	2,816	2,838	53,200	709.50
2015-08-04	2,863	2,950	2,760	2,849	112,500	712.25
2015-08-03	2,850	2,969	2,831	2,855	63,600	713.75
2015-07-31	2,681	2,849	2,671	2,802	39,700	700.50
2015-07-30	2,838	2,849	2,694	2,711	49,500	677.75
2015-07-29	2,886	2,911	2,785	2,795	37,500	698.75
2015-07-28	2,850	2,918	2,800	2,912	33,400	728
2015-07-27	2,881	2,941	2,881	2,928	32,400	732
2015-07-24	2,890	2,989	2,801	2,955	64,400	738.75
2015-07-23	2,982	3,020	2,861	2,910	81,300	727.50
2015-07-22	3,025	3,030	2,960	2,972	57,000	743
2015-07-21	3,070	3,135	2,959	3,075	97,800	768.75
2015-07-17	3,195	3,215	3,055	3,100	69,200	775
2015-07-16	3,110	3,230	3,000	3,170	121,000	792.50
2015-07-15	3,000	3,350	2,978	3,040	307,400	760
2015-07-14	2,730	2,980	2,730	2,955	161,400	738.75
2015-07-13	2,560	2,748	2,560	2,748	61,100	687
2015-07-10	2,561	2,645	2,532	2,541	47,000	635.25
2015-07-09	2,543	2,620	2,200	2,603	119,100	650.75
2015-07-08	2,800	2,800	2,525	2,643	105,800	660.75
2015-07-07	2,719	2,810	2,719	2,757	45,800	689.25
2015-07-06	2,652	2,759	2,652	2,660	40,100	665
2015-07-03	2,810	2,822	2,725	2,752	39,800	688
2015-07-02	2,900	2,908	2,751	2,814	74,700	703.50
2015-07-01	2,673	2,870	2,673	2,836	85,100	709
2015-06-30	2,603	2,720	2,603	2,693	54,500	673.25
2015-06-29	2,600	2,787	2,600	2,641	116,100	660.25
2015-06-26	2,900	2,917	2,826	2,831	63,600	707.75
2015-06-25	2,833	2,941	2,775	2,917	118,900	729.25
2015-06-24	3,010	3,200	2,762	2,927	517,000	731.75
2015-06-23	3,065	3,065	3,015	3,065	254,300	766.25
2015-06-22	2,570	2,599	2,506	2,562	77,800	640.50
2015-06-19	2,645	2,662	2,500	2,545	115,900	636.25
2015-06-18	2,709	2,730	2,510	2,617	148,600	654.25
2015-06-17	2,811	2,860	2,695	2,740	106,400	685
2015-06-16	2,892	2,985	2,828	2,834	107,900	708.50
2015-06-15	2,852	2,906	2,750	2,888	98,200	722
2015-06-12	2,960	3,035	2,835	2,871	164,800	717.75
2015-06-11	2,875	2,979	2,851	2,900	116,600	725
2015-06-10	3,000	3,000	2,830	2,863	180,300	715.75
2015-06-09	3,260	3,260	2,981	3,010	163,500	752.50
2015-06-08	3,280	3,320	3,185	3,225	85,900	806.25
2015-06-05	3,590	3,670	3,280	3,320	236,200	830
2015-06-04	3,715	3,755	3,415	3,635	185,700	908.75
2015-06-03	3,705	3,845	3,545	3,645	351,300	911.25
2015-06-02	3,350	3,985	3,310	3,845	1,518,400	961.25
2015-06-01	3,050	3,290	2,983	3,285	355,100	821.25
2015-05-29	2,831	3,000	2,830	3,000	136,300	750
2015-05-28	2,905	3,000	2,830	2,868	117,100	717
2015-05-27	2,908	2,950	2,870	2,900	98,800	725
2015-05-26	3,000	3,055	2,826	2,858	99,700	714.50
2015-05-25	2,865	3,045	2,825	3,000	158,800	750
2015-05-22	2,910	2,913	2,822	2,870	63,200	717.50
2015-05-21	3,000	3,135	2,875	2,901	195,800	725.25
2015-05-20	2,691	2,987	2,670	2,978	253,500	744.50
2015-05-19	2,635	2,740	2,606	2,740	104,900	685
2015-05-18	2,785	2,844	2,645	2,715	128,600	678.75
2015-05-15	3,030	3,100	2,630	2,685	288,300	671.25
2015-05-14	2,780	3,110	2,772	2,990	357,900	747.50
2015-05-13	2,960	3,000	2,744	2,770	142,200	692.50
2015-05-12	3,100	3,220	2,855	2,932	201,300	733
2015-05-11	3,200	3,330	2,936	3,000	269,200	750
2015-05-08	3,240	3,640	3,045	3,200	807,300	800
2015-05-07	2,434	3,030	2,431	3,030	689,200	757.50
2015-05-01	3,135	3,165	2,506	2,530	669,900	632.50
2015-04-30	3,300	3,415	3,000	3,205	982,300	801.25
2015-04-28	2,998	3,375	2,738	3,290	2,506,800	822.50
2015-04-27	2,400	2,919	2,393	2,919	1,053,600	729.75
2015-04-24	2,500	2,550	2,170	2,419	1,964,900	604.75
2015-04-23	2,180	2,390	2,107	2,390	909,100	597.50
2015-04-22	1,990	1,990	1,990	1,990	37,400	497.50
2015-04-21	1,590	1,590	1,590	1,590	18,900	397.50
2015-04-20	1,262	1,320	1,262	1,290	25,900	322.50
2015-04-17	1,300	1,305	1,277	1,279	11,600	319.75
2015-04-16	1,275	1,296	1,266	1,290	19,200	322.50
2015-04-15	1,265	1,265	1,248	1,248	10,100	312
2015-04-14	1,269	1,269	1,257	1,267	7,700	316.75
2015-04-13	1,255	1,266	1,253	1,264	5,600	316
2015-04-10	1,293	1,293	1,255	1,266	24,000	316.50
2015-04-09	1,310	1,310	1,288	1,297	6,800	324.25
2015-04-08	1,300	1,313	1,291	1,295	17,700	323.75
2015-04-07	1,296	1,303	1,285	1,294	17,900	323.50
2015-04-06	1,270	1,290	1,270	1,286	8,400	321.50
2015-04-03	1,263	1,296	1,263	1,280	11,600	320
2015-04-02	1,255	1,295	1,251	1,270	17,700	317.50
2015-04-01	1,295	1,296	1,255	1,271	19,100	317.75
2015-03-31	1,232	1,316	1,223	1,287	63,700	321.75
2015-03-30	1,281	1,281	1,230	1,235	36,500	308.75
2015-03-27	1,340	1,349	1,250	1,283	86,200	320.75
2015-03-26	1,411	1,424	1,370	1,370	66,200	342.50
2015-03-25	1,395	1,430	1,390	1,430	127,300	357.50
2015-03-24	1,384	1,384	1,360	1,375	29,000	343.75
2015-03-23	1,390	1,390	1,371	1,374	16,600	343.50
2015-03-20	1,375	1,380	1,355	1,373	13,900	343.25
2015-03-19	1,390	1,400	1,350	1,373	24,600	343.25
2015-03-18	1,379	1,388	1,365	1,388	16,300	347
2015-03-17	1,365	1,375	1,357	1,365	14,800	341.25
2015-03-16	1,335	1,377	1,334	1,363	31,800	340.75
2015-03-13	1,320	1,335	1,305	1,321	18,500	330.25
2015-03-12	1,322	1,328	1,317	1,318	12,800	329.50
2015-03-11	1,323	1,328	1,311	1,328	13,100	332
2015-03-10	1,329	1,350	1,321	1,328	19,400	332
2015-03-09	1,339	1,339	1,325	1,329	13,300	332.25
2015-03-06	1,332	1,342	1,321	1,323	10,100	330.75
2015-03-05	1,315	1,345	1,315	1,332	13,400	333
2015-03-04	1,325	1,325	1,309	1,317	12,000	329.25
2015-03-03	1,323	1,345	1,314	1,326	24,500	331.50
2015-03-02	1,329	1,353	1,315	1,336	30,800	334
2015-02-27	1,313	1,332	1,313	1,329	9,400	332.25
2015-02-26	1,357	1,370	1,307	1,321	52,500	330.25
2015-02-25	1,370	1,371	1,351	1,364	17,500	341
2015-02-24	1,342	1,383	1,342	1,350	17,300	337.50
2015-02-23	1,332	1,344	1,328	1,336	20,700	334
2015-02-20	1,306	1,340	1,293	1,329	27,500	332.25
2015-02-19	1,283	1,312	1,283	1,302	31,700	325.50
2015-02-18	1,299	1,313	1,283	1,296	26,100	324
2015-02-17	1,333	1,344	1,294	1,294	60,700	323.50
2015-02-16	1,370	1,370	1,331	1,351	29,000	337.75
2015-02-13	1,367	1,395	1,323	1,370	90,200	342.50
2015-02-12	1,462	1,498	1,420	1,427	100,900	356.75
2015-02-10	1,474	1,474	1,380	1,402	84,800	350.50
2015-02-09	1,344	1,510	1,338	1,419	268,900	354.75
2015-02-06	1,290	1,326	1,260	1,318	61,200	329.50
2015-02-05	1,207	1,320	1,207	1,283	60,300	320.75
2015-02-04	1,260	1,274	1,203	1,229	47,300	307.25
2015-02-03	1,300	1,350	1,211	1,240	222,300	310
2015-02-02	1,245	1,500	1,196	1,259	524,700	314.75
2015-01-30	1,180	1,260	1,180	1,215	98,200	303.75
2015-01-29	1,117	1,370	1,103	1,180	408,600	295
2015-01-28	995	1,147	994	1,147	320,000	286.75
2015-01-27	995	997	981	997	9,900	249.25
2015-01-26	1,000	1,000	993	995	5,600	248.75
2015-01-23	1,015	1,018	981	991	18,300	247.75
2015-01-22	1,010	1,010	1,000	1,006	2,400	251.50
2015-01-21	1,005	1,008	1,003	1,003	5,400	250.75
2015-01-20	1,005	1,012	999	1,009	6,500	252.25
2015-01-19	1,002	1,007	999	1,001	3,800	250.25
2015-01-16	995	1,004	994	997	9,600	249.25
2015-01-15	1,005	1,010	990	1,000	10,000	250
2015-01-14	1,009	1,024	1,000	1,013	12,800	253.25
2015-01-13	1,004	1,015	1,004	1,009	14,400	252.25
2015-01-09	1,060	1,064	1,027	1,034	9,000	258.50
2015-01-08	1,035	1,036	1,025	1,034	7,200	258.50
2015-01-07	1,048	1,051	1,023	1,032	7,300	258
2015-01-06	1,060	1,060	1,040	1,048	3,000	262
2015-01-05	1,036	1,100	1,036	1,070	7,000	267.50

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 [2015年度]

3666 (株)テクノスジャパンの時系列データ [2015年度]