3666 (株)テクノスジャパン の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2991392291291894,400918
2017-12-28934940914915113,300915
2017-12-27911941911939182,100939
2017-12-26912922911914245,300914
2017-12-25938938914919207,000919
2017-12-22932947932944200,700944
2017-12-21940941926931175,400931
2017-12-20953957940941131,200941
2017-12-19960965952960131,400960
2017-12-18961968955959165,400959
2017-12-15965974959962119,000962
2017-12-14972976959962136,400962
2017-12-1396497396096399,900963
2017-12-12970977960961104,400961
2017-12-11975979964974113,100974
2017-12-08961985955958159,200958
2017-12-07936965936958128,100958
2017-12-06934957933938122,500938
2017-12-05954957939942135,000942
2017-12-04966974954954112,200954
2017-12-01965973950968136,000968
2017-11-30957962944959167,500959
2017-11-29975981963965150,400965
2017-11-28980986972975127,900975
2017-11-2797297996697992,600979
2017-11-24958980955965165,300965
2017-11-22959965951958160,200958
2017-11-21959963950959129,700959
2017-11-20963970946959183,100959
2017-11-17960969952963134,000963
2017-11-1694095894094995,300949
2017-11-15980982933938309,800938
2017-11-131,0051,006988995146,200995
2017-11-101,0071,0209941,002138,2001,002
2017-11-091,0121,0159921,008194,0001,008
2017-11-089971,0169921,015154,7001,015
2017-11-079991,000983993212,400993
2017-11-061,0031,004985993307,300993
2017-11-021,0231,0271,0001,004320,9001,004
2017-11-011,0391,0421,0201,023516,2001,023
2017-10-311,1161,1161,0961,107105,6001,107
2017-10-301,1121,1351,1041,122345,9001,122
2017-10-271,0801,1081,0751,099203,8001,099
2017-10-261,0731,0901,0681,078112,7001,078
2017-10-251,0871,1091,0731,074165,5001,074
2017-10-241,0751,0931,0681,087134,1001,087
2017-10-231,0751,0831,0691,07875,8001,078
2017-10-201,0761,0831,0701,07463,0001,074
2017-10-191,0811,0901,0701,087136,8001,087
2017-10-181,0571,0891,0551,071111,8001,071
2017-10-171,0791,1021,0601,061162,5001,061
2017-10-161,0791,0901,0651,070151,5001,070
2017-10-131,0831,0831,0651,071107,2001,071
2017-10-121,0611,0941,0571,061166,1001,061
2017-10-111,0801,0801,0561,06689,6001,066
2017-10-101,0501,0821,0501,07299,0001,072
2017-10-061,0631,0661,0521,05782,8001,057
2017-10-051,0701,0911,0611,06374,4001,063
2017-10-041,0991,1011,0751,07559,1001,075
2017-10-031,0941,1061,0671,099101,4001,099
2017-10-021,1191,1191,0811,084111,3001,084
2017-09-291,0891,1301,0811,103283,2001,103
2017-09-281,0701,0901,0451,082225,9001,082
2017-09-271,0161,0741,0131,069229,9001,069
2017-09-261,0301,0441,0021,006264,0001,006
2017-09-251,0131,0269911,006531,4001,006
2017-09-221,0451,0701,0291,044184,7001,044
2017-09-211,0501,0651,0461,04885,7001,048
2017-09-201,0621,0661,0521,05454,4001,054
2017-09-191,0401,0701,0401,05897,1001,058
2017-09-151,0201,0441,0161,03856,9001,038
2017-09-141,0371,0481,0261,03069,4001,030
2017-09-131,0551,0571,0351,04274,1001,042
2017-09-121,0201,0531,0201,04987,5001,049
2017-09-111,0141,0271,0071,01570,3001,015
2017-09-089991,0139981,00185,2001,001
2017-09-071,0151,0211,0001,00375,3001,003
2017-09-069901,0209831,005135,4001,005
2017-09-051,0601,0621,0081,012136,0001,012
2017-09-041,0781,0781,0471,04785,6001,047
2017-09-011,0851,0911,0781,07850,5001,078
2017-08-311,1031,1031,0721,078126,3001,078
2017-08-301,0891,1031,0781,098132,3001,098
2017-08-291,0731,0881,0631,08170,1001,081
2017-08-281,0901,0981,0831,08791,2001,087
2017-08-251,0781,0871,0691,08285,7001,082
2017-08-241,0631,0821,0601,073111,4001,073
2017-08-231,0641,0771,0611,06391,4001,063
2017-08-221,0601,0731,0541,06064,1001,060
2017-08-211,0661,0761,0551,06169,4001,061
2017-08-181,0661,0791,0581,06680,4001,066
2017-08-171,0921,0971,0801,091107,7001,091
2017-08-161,0561,0921,0561,080131,7001,080
2017-08-151,0251,0611,0251,057118,3001,057
2017-08-141,0251,0331,0111,022108,7001,022
2017-08-101,0531,0651,0321,040133,7001,040
2017-08-091,0811,0811,0531,064147,5001,064
2017-08-081,0471,0821,0471,081215,5001,081
2017-08-071,0571,0611,0461,04888,5001,048
2017-08-041,0631,0681,0461,05891,6001,058
2017-08-031,0751,0751,0411,058192,9001,058
2017-08-021,0351,0571,0311,033141,0001,033
2017-08-011,0601,0821,0231,029302,7001,029
2017-07-311,1131,1231,0981,098128,5001,098
2017-07-281,1251,1281,1071,113173,1001,113
2017-07-271,1351,1411,1221,125128,0001,125
2017-07-261,1421,1451,1321,13387,7001,133
2017-07-251,1521,1711,1361,138176,9001,138
2017-07-241,1291,1511,1221,141131,4001,141
2017-07-211,1201,1371,1201,129108,6001,129
2017-07-201,1211,1321,1181,12397,3001,123
2017-07-191,1201,1301,1151,12181,9001,121
2017-07-181,1311,1331,1191,12390,9001,123
2017-07-141,1391,1421,1291,13198,1001,131
2017-07-131,1391,1391,1201,129108,5001,129
2017-07-121,1371,1431,1231,12588,3001,125
2017-07-111,1281,1481,1281,13693,2001,136
2017-07-101,1311,1401,1231,13688,8001,136
2017-07-071,1181,1351,1151,12489,4001,124
2017-07-061,1311,1461,1201,122105,0001,122
2017-07-051,1331,1471,1241,14291,9001,142
2017-07-041,1801,1801,1311,139125,0001,139
2017-07-031,1701,1801,1481,166136,4001,166
2017-06-301,1571,1711,1511,162106,3001,162
2017-06-291,1781,1821,1561,180152,2001,180
2017-06-281,1791,1821,1551,162166,6001,162
2017-06-271,1901,1961,1701,188148,4001,188
2017-06-261,1621,1871,1611,178202,9001,178
2017-06-231,1981,2041,1461,156250,8001,156
2017-06-221,1531,1911,1511,183245,3001,183
2017-06-211,1501,1641,1411,14992,0001,149
2017-06-201,1551,1641,1381,151131,3001,151
2017-06-191,1251,1591,1251,145135,6001,145
2017-06-161,1201,1391,1201,12584,2001,125
2017-06-151,1201,1341,1111,12899,9001,128
2017-06-141,1321,1491,1201,129140,3001,129
2017-06-131,1701,1701,1331,133168,1001,133
2017-06-121,1441,1771,1361,172204,5001,172
2017-06-091,1241,1431,1181,136178,7001,136
2017-06-081,1731,1731,1191,119222,3001,119
2017-06-071,1191,1471,1071,143240,6001,143
2017-06-061,1471,1551,1111,116324,3001,116
2017-06-051,1741,1841,1411,154238,4001,154
2017-06-021,2111,2151,1741,186269,0001,186
2017-06-011,2181,2281,2031,215235,2001,215
2017-05-311,1991,2231,1821,218255,1001,218
2017-05-301,2201,2251,1931,198216,1001,198
2017-05-291,2291,2341,2051,210366,8001,210
2017-05-261,2231,2241,1921,205318,8001,205
2017-05-251,1961,2221,1821,205638,6001,205
2017-05-241,1571,1931,1511,181358,3001,181
2017-05-231,1511,1671,1471,152169,9001,152
2017-05-221,1571,1671,1451,151176,2001,151
2017-05-191,1681,1831,1501,157135,8001,157
2017-05-181,1601,1871,1521,157246,5001,157
2017-05-171,1421,1901,1421,188572,7001,188
2017-05-161,1301,1691,1231,142572,6001,142
2017-05-151,0251,1231,0251,118440,3001,118
2017-05-121,0251,0281,0101,02597,4001,025
2017-05-111,0311,0521,0211,026110,2001,026
2017-05-101,0341,0451,0291,033121,3001,033
2017-05-091,0531,0731,0441,047125,3001,047
2017-05-081,0401,0621,0351,053132,7001,053
2017-05-021,0301,0361,0231,02673,0001,026
2017-05-011,0291,0391,0151,032102,1001,032
2017-04-281,0661,0691,0201,025141,8001,025
2017-04-271,0251,0681,0251,057210,0001,057
2017-04-261,0101,0321,0011,027164,1001,027
2017-04-259861,012980996156,200996
2017-04-241,0041,009982985112,600985
2017-04-219951,0079861,004146,9001,004
2017-04-201,0001,010988989104,000989
2017-04-199991,0219921,005101,4001,005
2017-04-181,0101,0341,0011,005216,7001,005
2017-04-179431,0059431,001231,0001,001
2017-04-14945998940958165,900958
2017-04-13928967920955251,500955
2017-04-121,0001,007952952225,600952
2017-04-119891,0169771,012254,7001,012
2017-04-10971988966975129,700975
2017-04-07957995926980278,200980
2017-04-06985986942954289,100954
2017-04-059941,013968989351,300989
2017-04-041,0281,0319881,003264,1001,003
2017-04-031,0601,0651,0231,037216,9001,037
2017-03-311,0671,0691,0501,060177,7001,060
2017-03-301,1021,1041,0661,067132,2001,067
2017-03-291,0901,1161,0801,095194,5001,095
2017-03-281,0601,0771,0601,073128,4001,073
2017-03-271,0671,0901,0481,062193,2001,062
2017-03-241,0711,0821,0651,072162,4001,072
2017-03-231,1031,1141,0711,081229,9001,081
2017-03-221,1201,1271,1011,104238,7001,104
2017-03-211,1251,1471,1241,140104,8001,140
2017-03-171,1501,1511,1251,129264,4001,129
2017-03-161,1401,1621,1401,161150,6001,161
2017-03-151,1691,1731,1421,155271,7001,155
2017-03-141,1971,1981,1631,170283,1001,170
2017-03-131,1951,2291,1621,197672,1001,197
2017-03-101,1651,2181,1431,186734,0001,186
2017-03-091,1301,1641,1301,160180,0001,160
2017-03-081,1261,1411,1231,135147,2001,135
2017-03-071,1401,1481,1221,126276,7001,126
2017-03-061,1611,1611,1401,145208,0001,145
2017-03-031,1631,1781,1561,165210,2001,165
2017-03-021,1801,1801,1501,163277,1001,163
2017-03-011,1611,1721,1381,172296,9001,172
2017-02-281,1831,1871,1621,163273,2001,163
2017-02-271,2051,2061,1731,183288,8001,183
2017-02-241,2181,2251,2061,212132,3001,212
2017-02-231,2111,2221,2061,218165,8001,218
2017-02-221,2351,2351,2121,217175,1001,217
2017-02-211,2541,2541,2251,235216,1001,235
2017-02-201,2501,2571,2251,240211,4001,240
2017-02-171,2271,2501,2171,239218,6001,239
2017-02-161,2231,2361,2161,225178,3001,225
2017-02-151,2181,2431,2111,211215,6001,211
2017-02-141,2101,2221,2021,208195,4001,208
2017-02-131,2121,2171,1971,204166,1001,204
2017-02-101,2081,2151,1951,204135,8001,204
2017-02-091,2091,2131,1941,199129,5001,199
2017-02-081,2021,2191,1931,218101,4001,218
2017-02-071,2101,2101,1911,202100,1001,202
2017-02-061,2131,2171,1951,205129,9001,205
2017-02-031,2151,2181,1601,193287,9001,193
2017-02-021,2201,2391,2051,206276,0001,206
2017-02-011,2401,2461,2001,214873,1001,214
2017-01-311,3301,3301,3031,308171,9001,308
2017-01-301,3101,3381,3021,329209,0001,329
2017-01-271,3401,3421,3051,312197,2001,312
2017-01-261,3601,3641,3211,330228,9001,330
2017-01-251,3361,3551,3231,341261,3001,341
2017-01-241,3061,3371,3011,320204,5001,320
2017-01-231,2611,3101,2611,302141,7001,302
2017-01-201,2901,2941,2611,269138,0001,269
2017-01-191,2861,3071,2801,280149,3001,280
2017-01-181,2711,2911,2631,276170,5001,276
2017-01-171,3131,3131,2811,290187,8001,290
2017-01-161,3211,3301,2901,306230,8001,306
2017-01-131,2701,3471,2701,321356,2001,321
2017-01-121,3331,3481,2871,300397,4001,300
2017-01-111,3471,3601,3231,340266,5001,340
2017-01-101,3751,3981,3281,348622,3001,348
2017-01-061,3071,3651,3001,351733,8001,351
2017-01-051,2871,3051,2821,293269,1001,293
2017-01-041,3111,3271,2831,291494,2001,291

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