3666 (株)テクノスジャパンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,230	1,280	1,220	1,265	428,400	1,265
2016-12-29	1,237	1,256	1,216	1,237	375,200	1,237
2016-12-28	1,218	1,259	1,210	1,237	460,800	1,237
2016-12-27	1,189	1,229	1,179	1,205	472,600	1,205
2016-12-26	1,122	1,180	1,122	1,164	282,400	1,164
2016-12-22	1,132	1,149	1,121	1,127	177,800	1,127
2016-12-21	1,156	1,170	1,135	1,140	323,900	1,140
2016-12-20	1,126	1,165	1,122	1,153	324,600	1,153
2016-12-19	1,157	1,157	1,113	1,122	347,800	1,122
2016-12-16	1,171	1,180	1,138	1,162	421,600	1,162
2016-12-15	1,199	1,207	1,160	1,187	385,500	1,187
2016-12-14	1,255	1,259	1,210	1,211	286,600	1,211
2016-12-13	2,418	2,520	2,415	2,491	180,400	1,245.50
2016-12-12	2,550	2,559	2,458	2,468	162,800	1,234
2016-12-09	2,418	2,535	2,386	2,507	638,400	1,253.50
2016-12-08	2,746	2,757	2,633	2,686	220,900	1,343
2016-12-07	2,684	2,760	2,680	2,746	221,300	1,373
2016-12-06	2,687	2,693	2,643	2,686	132,700	1,343
2016-12-05	2,566	2,686	2,554	2,664	139,300	1,332
2016-12-02	2,603	2,627	2,541	2,593	217,600	1,296.50
2016-12-01	2,710	2,715	2,634	2,646	217,800	1,323
2016-11-30	2,722	2,740	2,680	2,697	182,200	1,348.50
2016-11-29	2,765	2,777	2,711	2,725	197,400	1,362.50
2016-11-28	2,680	2,792	2,676	2,755	344,600	1,377.50
2016-11-25	2,699	2,710	2,641	2,680	220,400	1,340
2016-11-24	2,721	2,743	2,677	2,685	220,900	1,342.50
2016-11-22	2,625	2,709	2,570	2,693	242,700	1,346.50
2016-11-21	2,700	2,722	2,640	2,653	262,200	1,326.50
2016-11-18	2,700	2,740	2,652	2,704	298,300	1,352
2016-11-17	2,645	2,765	2,602	2,687	572,100	1,343.50
2016-11-16	2,500	2,659	2,475	2,647	637,100	1,323.50
2016-11-15	2,466	2,529	2,418	2,486	611,200	1,243
2016-11-14	2,333	2,489	2,303	2,436	270,900	1,218
2016-11-11	2,650	2,650	2,286	2,334	980,000	1,167
2016-11-10	2,449	2,531	2,412	2,491	523,400	1,245.50
2016-11-09	2,480	2,483	2,148	2,302	562,500	1,151
2016-11-08	2,500	2,550	2,403	2,413	407,100	1,206.50
2016-11-07	2,354	2,499	2,318	2,488	377,400	1,244
2016-11-04	2,316	2,353	2,260	2,319	234,600	1,159.50
2016-11-02	2,407	2,425	2,271	2,335	379,800	1,167.50
2016-11-01	2,453	2,460	2,340	2,457	301,900	1,228.50
2016-10-31	2,494	2,533	2,275	2,453	478,100	1,226.50
2016-10-28	2,438	2,515	2,402	2,493	609,700	1,246.50
2016-10-27	2,335	2,429	2,257	2,419	652,000	1,209.50
2016-10-26	2,195	2,364	2,178	2,335	932,600	1,167.50
2016-10-25	2,242	2,245	2,141	2,200	283,800	1,100
2016-10-24	2,140	2,299	2,140	2,228	563,200	1,114
2016-10-21	2,149	2,172	2,130	2,144	190,500	1,072
2016-10-20	2,200	2,214	2,161	2,168	153,200	1,084
2016-10-19	2,244	2,248	2,192	2,204	146,900	1,102
2016-10-18	2,120	2,225	2,115	2,222	231,500	1,111
2016-10-17	2,129	2,132	2,095	2,109	143,000	1,054.50
2016-10-14	2,101	2,145	2,090	2,133	129,200	1,066.50
2016-10-13	2,100	2,151	2,100	2,136	115,300	1,068
2016-10-12	2,161	2,165	2,100	2,107	244,200	1,053.50
2016-10-11	2,211	2,232	2,180	2,189	87,300	1,094.50
2016-10-07	2,225	2,234	2,158	2,209	129,900	1,104.50
2016-10-06	2,270	2,280	2,192	2,207	207,800	1,103.50
2016-10-05	2,302	2,318	2,255	2,269	242,500	1,134.50
2016-10-04	2,237	2,338	2,231	2,332	454,900	1,166
2016-10-03	2,227	2,288	2,200	2,218	385,100	1,109
2016-09-30	2,160	2,187	2,136	2,174	170,500	1,087
2016-09-29	2,152	2,179	2,104	2,158	159,300	1,079
2016-09-28	2,080	2,146	2,055	2,145	147,600	1,072.50
2016-09-27	2,120	2,120	2,053	2,075	108,000	1,037.50
2016-09-26	2,048	2,130	2,047	2,106	185,200	1,053
2016-09-23	2,017	2,054	2,004	2,040	78,800	1,020
2016-09-21	2,000	2,020	1,953	2,015	82,200	1,007.50
2016-09-20	2,005	2,035	1,982	1,996	59,700	998
2016-09-16	1,991	2,014	1,981	2,006	56,200	1,003
2016-09-15	1,985	2,000	1,950	1,977	83,000	988.50
2016-09-14	2,020	2,028	1,991	2,000	81,800	1,000
2016-09-13	2,048	2,065	2,026	2,049	60,500	1,024.50
2016-09-12	2,020	2,035	2,006	2,017	107,700	1,008.50
2016-09-09	2,083	2,097	2,060	2,067	113,800	1,033.50
2016-09-08	2,158	2,158	2,091	2,103	81,400	1,051.50
2016-09-07	2,090	2,139	2,070	2,131	90,700	1,065.50
2016-09-06	2,094	2,122	2,081	2,093	76,700	1,046.50
2016-09-05	2,170	2,185	2,087	2,096	133,300	1,048
2016-09-02	2,134	2,172	2,038	2,144	245,200	1,072
2016-09-01	2,062	2,105	2,050	2,087	98,400	1,043.50
2016-08-31	2,150	2,163	2,058	2,076	174,800	1,038
2016-08-30	2,170	2,217	2,130	2,146	104,800	1,073
2016-08-29	2,178	2,194	2,151	2,176	82,200	1,088
2016-08-26	2,170	2,190	2,116	2,136	125,800	1,068
2016-08-25	2,276	2,285	2,180	2,194	99,900	1,097
2016-08-24	2,255	2,293	2,244	2,278	119,600	1,139
2016-08-23	2,234	2,269	2,190	2,246	128,900	1,123
2016-08-22	2,181	2,250	2,160	2,204	148,900	1,102
2016-08-19	2,110	2,185	2,095	2,185	112,900	1,092.50
2016-08-18	2,132	2,174	2,067	2,077	161,400	1,038.50
2016-08-17	2,288	2,309	2,132	2,172	281,500	1,086
2016-08-16	2,211	2,314	2,195	2,282	240,600	1,141
2016-08-15	2,215	2,230	2,170	2,193	91,500	1,096.50
2016-08-12	2,086	2,240	2,074	2,200	185,200	1,100
2016-08-10	2,085	2,105	2,044	2,078	90,100	1,039
2016-08-09	1,992	2,075	1,992	2,059	77,300	1,029.50
2016-08-08	2,060	2,083	1,962	2,019	146,600	1,009.50
2016-08-05	2,165	2,190	2,023	2,048	184,200	1,024
2016-08-04	2,240	2,245	2,060	2,118	213,100	1,059
2016-08-03	2,243	2,345	2,160	2,207	327,000	1,103.50
2016-08-02	2,243	2,359	2,230	2,300	452,600	1,150
2016-08-01	2,064	2,243	2,008	2,215	350,300	1,107.50
2016-07-29	2,030	2,066	1,905	2,064	168,200	1,032
2016-07-28	1,939	2,070	1,934	2,041	232,600	1,020.50
2016-07-27	1,905	1,960	1,893	1,922	63,200	961
2016-07-26	1,968	1,978	1,902	1,913	69,700	956.50
2016-07-25	1,914	2,025	1,882	1,968	130,400	984
2016-07-22	1,916	1,966	1,884	1,905	93,600	952.50
2016-07-21	1,985	1,997	1,928	1,944	99,400	972
2016-07-20	1,979	2,001	1,961	1,985	82,300	992.50
2016-07-19	1,946	1,995	1,918	1,983	97,300	991.50
2016-07-15	2,004	2,020	1,924	1,938	160,900	969
2016-07-14	1,973	2,035	1,950	2,009	158,100	1,004.50
2016-07-13	2,109	2,120	1,983	2,007	178,900	1,003.50
2016-07-12	2,115	2,146	2,065	2,082	123,900	1,041
2016-07-11	2,055	2,114	2,000	2,058	137,000	1,029
2016-07-08	1,980	2,030	1,878	1,930	217,800	965
2016-07-07	2,050	2,089	1,990	2,007	95,500	1,003.50
2016-07-06	2,120	2,135	2,020	2,096	161,500	1,048
2016-07-05	2,230	2,269	2,150	2,192	148,000	1,096
2016-07-04	2,180	2,387	2,162	2,229	386,200	1,114.50
2016-07-01	2,130	2,196	2,106	2,180	143,900	1,090
2016-06-30	2,200	2,242	2,098	2,104	195,700	1,052
2016-06-29	2,071	2,175	2,064	2,142	138,300	1,071
2016-06-28	1,998	2,083	1,960	2,011	200,300	1,005.50
2016-06-27	1,990	2,148	1,957	2,098	224,500	1,049
2016-06-24	2,300	2,300	1,810	1,919	547,900	959.50
2016-06-23	2,137	2,379	2,042	2,200	474,600	1,100
2016-06-22	2,268	2,280	2,161	2,230	147,300	1,115
2016-06-21	2,300	2,364	2,257	2,283	110,300	1,141.50
2016-06-20	2,235	2,344	2,209	2,310	131,200	1,155
2016-06-17	2,314	2,329	2,193	2,228	135,700	1,114
2016-06-16	2,308	2,397	2,205	2,219	217,300	1,109.50
2016-06-15	2,228	2,357	2,198	2,322	176,600	1,161
2016-06-14	2,401	2,432	2,163	2,267	424,600	1,133.50
2016-06-13	2,536	2,560	2,480	2,489	252,100	1,244.50
2016-06-10	2,706	2,706	2,601	2,622	135,300	1,311
2016-06-09	2,600	2,715	2,585	2,642	229,600	1,321
2016-06-08	2,535	2,604	2,501	2,599	244,400	1,299.50
2016-06-07	2,678	2,678	2,555	2,585	201,000	1,292.50
2016-06-06	2,631	2,719	2,621	2,678	135,300	1,339
2016-06-03	2,705	2,763	2,705	2,731	108,800	1,365.50
2016-06-02	2,750	2,810	2,704	2,729	196,500	1,364.50
2016-06-01	2,805	2,815	2,704	2,742	194,300	1,371
2016-05-31	2,820	2,828	2,730	2,766	129,600	1,383
2016-05-30	2,792	2,832	2,745	2,785	196,700	1,392.50
2016-05-27	2,810	2,875	2,703	2,742	348,600	1,371
2016-05-26	2,649	2,828	2,578	2,799	559,300	1,399.50
2016-05-25	2,550	2,726	2,527	2,628	420,900	1,314
2016-05-24	2,560	2,571	2,492	2,512	169,100	1,256
2016-05-23	2,536	2,608	2,523	2,582	201,500	1,291
2016-05-20	2,605	2,608	2,455	2,545	373,100	1,272.50
2016-05-19	2,552	2,615	2,514	2,555	403,700	1,277.50
2016-05-18	2,881	2,900	2,395	2,515	718,200	1,257.50
2016-05-17	2,700	2,912	2,668	2,881	383,700	1,440.50
2016-05-16	2,994	3,015	2,740	2,788	593,400	1,394
2016-05-13	2,925	3,200	2,851	3,030	521,400	1,515
2016-05-12	3,035	3,060	2,940	2,955	413,600	1,477.50
2016-05-11	3,075	3,150	2,995	3,105	311,200	1,552.50
2016-05-10	3,200	3,230	3,060	3,075	429,100	1,537.50
2016-05-09	3,160	3,200	3,020	3,200	430,700	1,600
2016-05-06	3,095	3,185	2,990	3,180	477,400	1,590
2016-05-02	2,854	3,095	2,777	3,025	399,400	1,512.50
2016-04-28	2,973	3,025	2,810	2,939	478,900	1,469.50
2016-04-27	2,919	3,045	2,725	2,900	519,200	1,450
2016-04-26	3,125	3,345	2,560	3,005	1,021,400	1,502.50
2016-04-25	6,750	6,750	5,950	6,110	469,200	1,527.50
2016-04-22	6,620	7,000	6,170	6,520	726,300	1,630
2016-04-21	6,180	6,600	6,060	6,600	560,100	1,650
2016-04-20	5,600	6,110	5,520	5,910	590,800	1,477.50
2016-04-19	5,390	5,520	5,270	5,520	316,300	1,380
2016-04-18	5,010	5,340	4,950	5,270	243,600	1,317.50
2016-04-15	5,060	5,250	4,950	5,100	207,300	1,275
2016-04-14	5,310	5,380	5,040	5,200	346,500	1,300
2016-04-13	4,880	5,300	4,800	5,270	483,800	1,317.50
2016-04-12	5,000	5,070	4,705	4,790	383,100	1,197.50
2016-04-11	4,850	4,965	4,780	4,945	368,400	1,236.25
2016-04-08	4,370	4,700	4,305	4,660	327,400	1,165
2016-04-07	4,415	4,635	4,260	4,410	354,800	1,102.50
2016-04-06	4,095	4,400	4,000	4,385	252,400	1,096.25
2016-04-05	4,255	4,320	4,040	4,165	293,600	1,041.25
2016-04-04	4,400	4,645	4,280	4,325	424,900	1,081.25
2016-04-01	4,195	4,335	3,980	4,300	380,800	1,075
2016-03-31	4,010	4,295	3,945	4,200	354,600	1,050
2016-03-30	3,900	4,100	3,810	3,910	356,000	977.50
2016-03-29	3,600	3,900	3,600	3,900	357,200	975
2016-03-28	3,730	3,840	3,530	3,580	526,200	895
2016-03-25	3,460	3,480	3,310	3,350	130,000	837.50
2016-03-24	3,280	3,450	3,260	3,450	137,700	862.50
2016-03-23	3,385	3,400	3,300	3,330	82,700	832.50
2016-03-22	3,440	3,485	3,305	3,375	178,700	843.75
2016-03-18	3,280	3,445	3,270	3,380	175,300	845
2016-03-17	3,355	3,460	3,230	3,305	323,700	826.25
2016-03-16	3,185	3,310	3,185	3,265	172,200	816.25
2016-03-15	3,230	3,250	3,110	3,235	193,500	808.75
2016-03-14	3,060	3,300	3,000	3,215	489,100	803.75
2016-03-11	2,840	2,978	2,802	2,966	87,600	741.50
2016-03-10	2,791	2,880	2,791	2,854	71,100	713.50
2016-03-09	2,786	2,843	2,751	2,791	87,100	697.75
2016-03-08	2,960	2,960	2,810	2,813	76,700	703.25
2016-03-07	2,910	2,998	2,910	2,932	63,400	733
2016-03-04	2,914	2,919	2,854	2,911	85,200	727.75
2016-03-03	2,955	3,005	2,866	2,924	101,700	731
2016-03-02	3,045	3,060	2,918	2,936	140,300	734
2016-03-01	2,888	2,979	2,850	2,964	140,700	741
2016-02-29	2,795	2,920	2,755	2,838	169,400	709.50
2016-02-26	2,700	2,755	2,635	2,695	147,500	673.75
2016-02-25	2,603	2,625	2,575	2,599	56,300	649.75
2016-02-24	2,516	2,617	2,516	2,564	48,300	641
2016-02-23	2,647	2,650	2,515	2,576	52,300	644
2016-02-22	2,555	2,640	2,536	2,600	53,600	650
2016-02-19	2,590	2,600	2,480	2,586	48,100	646.50
2016-02-18	2,670	2,673	2,583	2,597	61,500	649.25
2016-02-17	2,555	2,673	2,504	2,570	65,200	642.50
2016-02-16	2,553	2,726	2,533	2,604	134,600	651
2016-02-15	2,538	2,634	2,394	2,591	202,900	647.75
2016-02-12	2,295	2,435	2,225	2,238	176,800	559.50
2016-02-10	2,729	2,754	2,471	2,595	162,700	648.75
2016-02-09	2,850	2,850	2,683	2,700	123,800	675
2016-02-08	2,828	2,977	2,715	2,968	103,700	742
2016-02-05	2,750	3,005	2,633	2,858	153,500	714.50
2016-02-04	3,000	3,015	2,776	2,801	121,800	700.25
2016-02-03	2,990	3,050	2,917	2,991	119,900	747.75
2016-02-02	3,000	3,150	2,970	3,090	155,400	772.50
2016-02-01	2,970	3,045	2,956	2,985	181,700	746.25
2016-01-29	2,925	2,951	2,775	2,885	147,000	721.25
2016-01-28	2,858	2,984	2,831	2,920	121,800	730
2016-01-27	2,905	2,930	2,770	2,838	138,300	709.50
2016-01-26	2,800	2,930	2,786	2,799	113,600	699.75
2016-01-25	2,727	2,947	2,700	2,930	239,400	732.50
2016-01-22	2,650	2,694	2,533	2,694	136,800	673.50
2016-01-21	2,652	2,771	2,448	2,461	238,200	615.25
2016-01-20	2,950	2,968	2,599	2,622	222,800	655.50
2016-01-19	2,748	2,992	2,675	2,973	264,600	743.25
2016-01-18	2,675	2,795	2,590	2,748	206,400	687
2016-01-15	3,080	3,150	2,858	2,875	168,000	718.75
2016-01-14	3,150	3,165	2,870	3,015	218,800	753.75
2016-01-13	3,320	3,335	3,150	3,255	132,000	813.75
2016-01-12	3,380	3,525	3,055	3,210	317,800	802.50
2016-01-08	3,250	3,475	3,160	3,430	262,900	857.50
2016-01-07	3,100	3,365	3,100	3,280	198,700	820
2016-01-06	3,315	3,390	3,095	3,165	253,000	791.25
2016-01-05	3,455	3,565	3,285	3,355	328,100	838.75
2016-01-04	3,450	3,740	3,430	3,505	662,000	876.25

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 [2016年度]

3666 (株)テクノスジャパンの時系列データ [2016年度]