3762 テクマトリックス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 93,400 | 95,800 | 90,600 | 93,500 | 1,466 | 116.88 |
| 2010-12-29 | 88,000 | 97,400 | 84,000 | 96,100 | 3,905 | 120.13 |
| 2010-12-28 | 88,500 | 89,500 | 80,700 | 83,500 | 1,651 | 104.38 |
| 2010-12-27 | 95,500 | 103,800 | 88,500 | 93,000 | 3,221 | 116.25 |
| 2010-12-24 | 88,100 | 100,700 | 85,000 | 96,000 | 4,866 | 120 |
| 2010-12-22 | 74,000 | 86,600 | 72,000 | 86,600 | 2,278 | 108.25 |
| 2010-12-21 | 68,100 | 72,000 | 67,600 | 71,600 | 338 | 89.50 |
| 2010-12-20 | 67,800 | 70,000 | 67,200 | 68,100 | 150 | 85.13 |
| 2010-12-17 | 67,800 | 68,400 | 66,800 | 68,000 | 81 | 85 |
| 2010-12-16 | 67,400 | 68,400 | 66,800 | 68,000 | 34 | 85 |
| 2010-12-15 | 68,800 | 68,800 | 66,500 | 68,000 | 125 | 85 |
| 2010-12-14 | 68,100 | 68,700 | 66,100 | 68,000 | 128 | 85 |
| 2010-12-13 | 69,500 | 69,500 | 67,800 | 69,100 | 244 | 86.38 |
| 2010-12-10 | 69,300 | 69,700 | 65,600 | 68,000 | 235 | 85 |
| 2010-12-09 | 65,700 | 69,700 | 65,300 | 68,600 | 245 | 85.75 |
| 2010-12-08 | 60,900 | 69,900 | 60,900 | 66,700 | 395 | 83.38 |
| 2010-12-07 | 62,000 | 62,000 | 59,300 | 60,000 | 160 | 75 |
| 2010-12-06 | 57,500 | 58,800 | 57,500 | 58,000 | 77 | 72.50 |
| 2010-12-03 | 58,100 | 58,100 | 57,100 | 57,100 | 46 | 71.38 |
| 2010-12-02 | 57,100 | 57,500 | 56,600 | 57,100 | 45 | 71.38 |
| 2010-12-01 | 57,000 | 57,000 | 56,000 | 56,700 | 45 | 70.88 |
| 2010-11-30 | 57,000 | 57,700 | 56,500 | 57,700 | 42 | 72.13 |
| 2010-11-29 | 56,800 | 57,500 | 56,000 | 56,500 | 85 | 70.63 |
| 2010-11-26 | 59,300 | 59,300 | 56,900 | 57,000 | 135 | 71.25 |
| 2010-11-25 | 60,000 | 62,900 | 58,700 | 59,000 | 296 | 73.75 |
| 2010-11-24 | 54,600 | 59,400 | 54,000 | 59,400 | 160 | 74.25 |
| 2010-11-22 | 54,100 | 54,600 | 54,000 | 54,100 | 77 | 67.63 |
| 2010-11-19 | 54,900 | 54,900 | 53,500 | 53,900 | 85 | 67.38 |
| 2010-11-18 | 53,100 | 54,300 | 53,100 | 54,100 | 68 | 67.63 |
| 2010-11-17 | 52,600 | 53,000 | 52,400 | 53,000 | 185 | 66.25 |
| 2010-11-16 | 52,400 | 52,700 | 51,700 | 52,700 | 45 | 65.88 |
| 2010-11-15 | 52,100 | 53,000 | 51,700 | 51,700 | 58 | 64.63 |
| 2010-11-12 | 52,100 | 52,100 | 51,900 | 52,000 | 27 | 65 |
| 2010-11-11 | 52,200 | 54,000 | 51,800 | 52,000 | 67 | 65 |
| 2010-11-10 | 51,700 | 53,400 | 51,100 | 51,100 | 30 | 63.88 |
| 2010-11-09 | 50,700 | 52,400 | 50,700 | 51,700 | 15 | 64.63 |
| 2010-11-08 | 51,500 | 51,600 | 50,600 | 51,500 | 30 | 64.38 |
| 2010-11-05 | 51,500 | 52,500 | 51,000 | 51,500 | 14 | 64.38 |
| 2010-11-04 | 50,900 | 51,000 | 50,400 | 50,700 | 20 | 63.38 |
| 2010-11-02 | 50,700 | 51,500 | 50,500 | 51,500 | 28 | 64.38 |
| 2010-11-01 | 52,300 | 52,300 | 50,400 | 51,500 | 20 | 64.38 |
| 2010-10-29 | 52,500 | 53,300 | 51,500 | 53,300 | 37 | 66.63 |
| 2010-10-28 | 53,000 | 53,400 | 52,600 | 53,400 | 35 | 66.75 |
| 2010-10-27 | 53,500 | 53,500 | 53,000 | 53,000 | 40 | 66.25 |
| 2010-10-26 | 53,000 | 54,000 | 53,000 | 54,000 | 11 | 67.50 |
| 2010-10-25 | 52,600 | 53,500 | 52,600 | 52,600 | 30 | 65.75 |
| 2010-10-22 | 55,000 | 55,600 | 55,000 | 55,200 | 34 | 69 |
| 2010-10-21 | 56,200 | 56,200 | 55,800 | 56,000 | 26 | 70 |
| 2010-10-20 | 57,200 | 57,200 | 55,500 | 56,200 | 119 | 70.25 |
| 2010-10-19 | 55,600 | 56,200 | 55,500 | 56,200 | 39 | 70.25 |
| 2010-10-18 | 54,600 | 55,500 | 54,600 | 55,100 | 44 | 68.88 |
| 2010-10-15 | 53,000 | 56,000 | 53,000 | 55,100 | 65 | 68.88 |
| 2010-10-14 | 55,700 | 55,700 | 51,500 | 54,000 | 70 | 67.50 |
| 2010-10-13 | 55,000 | 55,700 | 54,100 | 55,700 | 32 | 69.63 |
| 2010-10-12 | 55,300 | 56,000 | 54,400 | 56,000 | 28 | 70 |
| 2010-10-08 | 54,800 | 56,300 | 54,800 | 56,300 | 22 | 70.38 |
| 2010-10-07 | 54,600 | 55,300 | 54,500 | 55,300 | 19 | 69.13 |
| 2010-10-06 | 54,200 | 56,400 | 54,200 | 55,500 | 108 | 69.38 |
| 2010-10-05 | 53,700 | 54,800 | 53,700 | 54,200 | 17 | 67.75 |
| 2010-10-04 | 54,600 | 54,800 | 54,000 | 54,700 | 115 | 68.38 |
| 2010-10-01 | 55,500 | 56,600 | 54,200 | 56,600 | 80 | 70.75 |
| 2010-09-30 | 58,500 | 58,500 | 55,400 | 55,700 | 39 | 69.63 |
| 2010-09-29 | 56,600 | 58,800 | 56,600 | 58,800 | 15 | 73.50 |
| 2010-09-28 | 58,300 | 58,300 | 57,700 | 58,300 | 30 | 72.88 |
| 2010-09-27 | 57,500 | 57,800 | 57,500 | 57,700 | 4 | 72.13 |
| 2010-09-24 | 58,000 | 58,000 | 57,500 | 57,900 | 15 | 72.38 |
| 2010-09-22 | 57,000 | 58,000 | 55,000 | 57,500 | 24 | 71.88 |
| 2010-09-21 | 59,000 | 59,000 | 57,000 | 57,000 | 26 | 71.25 |
| 2010-09-17 | 59,700 | 59,700 | 57,500 | 59,000 | 56 | 73.75 |
| 2010-09-16 | 58,700 | 59,000 | 57,500 | 57,700 | 59 | 72.13 |
| 2010-09-15 | 58,000 | 58,300 | 57,000 | 57,700 | 159 | 72.13 |
| 2010-09-14 | 58,700 | 58,800 | 58,100 | 58,100 | 12 | 72.63 |
| 2010-09-13 | 57,000 | 58,500 | 56,000 | 58,000 | 74 | 72.50 |
| 2010-09-10 | 56,900 | 57,500 | 56,800 | 57,000 | 22 | 71.25 |
| 2010-09-09 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 70.63 |
| 2010-09-08 | 56,500 | 57,500 | 56,500 | 57,500 | 3 | 71.88 |
| 2010-09-07 | 56,300 | 57,000 | 56,300 | 57,000 | 6 | 71.25 |
| 2010-09-06 | 56,200 | 56,500 | 56,000 | 56,300 | 17 | 70.38 |
| 2010-09-03 | 55,700 | 56,400 | 55,000 | 56,400 | 14 | 70.50 |
| 2010-09-02 | 56,600 | 56,700 | 56,600 | 56,700 | 13 | 70.88 |
| 2010-09-01 | 56,800 | 56,800 | 55,600 | 56,600 | 5 | 70.75 |
| 2010-08-31 | 55,400 | 55,400 | 55,400 | 55,400 | 1 | 69.25 |
| 2010-08-30 | 56,000 | 56,400 | 56,000 | 56,400 | 25 | 70.50 |
| 2010-08-27 | 56,000 | 56,000 | 55,000 | 56,000 | 40 | 70 |
| 2010-08-25 | 56,000 | 57,000 | 56,000 | 57,000 | 23 | 71.25 |
| 2010-08-24 | 57,800 | 58,000 | 56,000 | 57,000 | 46 | 71.25 |
| 2010-08-23 | 58,000 | 58,000 | 56,400 | 58,000 | 18 | 72.50 |
| 2010-08-20 | 59,400 | 59,700 | 57,000 | 58,000 | 59 | 72.50 |
| 2010-08-19 | 55,900 | 58,400 | 55,900 | 58,400 | 23 | 73 |
| 2010-08-18 | 54,000 | 56,000 | 54,000 | 55,000 | 35 | 68.75 |
| 2010-08-17 | 54,000 | 55,000 | 53,500 | 55,000 | 41 | 68.75 |
| 2010-08-16 | 56,100 | 56,100 | 52,800 | 55,000 | 35 | 68.75 |
| 2010-08-13 | 55,300 | 57,500 | 55,300 | 57,500 | 17 | 71.88 |
| 2010-08-12 | 57,500 | 58,000 | 55,000 | 57,000 | 69 | 71.25 |
| 2010-08-11 | 60,700 | 60,700 | 57,500 | 59,500 | 31 | 74.38 |
| 2010-08-10 | 62,000 | 62,000 | 60,700 | 60,700 | 9 | 75.88 |
| 2010-08-09 | 60,900 | 63,000 | 60,900 | 62,000 | 81 | 77.50 |
| 2010-08-06 | 57,100 | 61,900 | 57,100 | 60,500 | 56 | 75.63 |
| 2010-08-05 | 57,100 | 57,500 | 57,100 | 57,100 | 6 | 71.38 |
| 2010-08-04 | 57,900 | 58,500 | 57,800 | 57,800 | 21 | 72.25 |
| 2010-08-03 | 59,600 | 59,600 | 57,700 | 58,900 | 17 | 73.63 |
| 2010-08-02 | 59,200 | 59,400 | 57,100 | 59,000 | 106 | 73.75 |
| 2010-07-30 | 61,500 | 63,000 | 61,500 | 63,000 | 51 | 78.75 |
| 2010-07-29 | 61,700 | 62,400 | 61,500 | 61,500 | 37 | 76.88 |
| 2010-07-28 | 61,200 | 62,300 | 61,000 | 61,500 | 30 | 76.88 |
| 2010-07-27 | 60,100 | 61,200 | 60,100 | 61,200 | 18 | 76.50 |
| 2010-07-26 | 62,000 | 62,000 | 59,100 | 60,000 | 86 | 75 |
| 2010-07-23 | 61,500 | 62,000 | 59,900 | 62,000 | 35 | 77.50 |
| 2010-07-22 | 60,900 | 60,900 | 60,000 | 60,900 | 23 | 76.13 |
| 2010-07-21 | 60,200 | 61,000 | 60,200 | 61,000 | 17 | 76.25 |
| 2010-07-20 | 62,400 | 62,400 | 61,000 | 61,000 | 45 | 76.25 |
| 2010-07-16 | 63,400 | 64,000 | 62,600 | 64,000 | 9 | 80 |
| 2010-07-15 | 63,500 | 63,700 | 62,500 | 63,500 | 29 | 79.38 |
| 2010-07-14 | 63,300 | 63,800 | 61,500 | 62,800 | 75 | 78.50 |
| 2010-07-13 | 63,300 | 63,500 | 63,200 | 63,200 | 20 | 79 |
| 2010-07-12 | 64,200 | 65,000 | 62,600 | 64,300 | 27 | 80.38 |
| 2010-07-09 | 66,500 | 66,900 | 62,000 | 64,000 | 60 | 80 |
| 2010-07-08 | 69,200 | 69,200 | 65,500 | 66,000 | 122 | 82.50 |
| 2010-07-07 | 70,400 | 71,400 | 67,400 | 69,000 | 501 | 86.25 |
| 2010-07-06 | 61,900 | 62,100 | 60,200 | 61,400 | 32 | 76.75 |
| 2010-07-05 | 61,600 | 63,600 | 61,600 | 61,800 | 27 | 77.25 |
| 2010-07-02 | 61,100 | 62,600 | 61,100 | 62,600 | 12 | 78.25 |
| 2010-07-01 | 61,000 | 61,000 | 60,000 | 60,900 | 14 | 76.13 |
| 2010-06-30 | 60,000 | 62,000 | 59,000 | 62,000 | 64 | 77.50 |
| 2010-06-29 | 62,000 | 63,000 | 60,600 | 60,600 | 21 | 75.75 |
| 2010-06-28 | 62,000 | 62,300 | 61,500 | 61,500 | 80 | 76.88 |
| 2010-06-25 | 64,400 | 64,400 | 61,400 | 62,100 | 74 | 77.63 |
| 2010-06-24 | 65,100 | 65,900 | 64,500 | 64,800 | 19 | 81 |
| 2010-06-23 | 65,000 | 66,500 | 64,500 | 65,500 | 35 | 81.88 |
| 2010-06-22 | 66,600 | 67,500 | 64,500 | 66,600 | 27 | 83.25 |
| 2010-06-21 | 67,500 | 68,000 | 66,600 | 66,600 | 15 | 83.25 |
| 2010-06-18 | 67,200 | 67,200 | 67,200 | 67,200 | 9 | 84 |
| 2010-06-17 | 67,800 | 68,200 | 67,300 | 68,200 | 7 | 85.25 |
| 2010-06-16 | 67,600 | 68,000 | 67,100 | 67,900 | 9 | 84.88 |
| 2010-06-15 | 70,000 | 70,000 | 67,100 | 67,300 | 12 | 84.13 |
| 2010-06-14 | 67,100 | 70,000 | 67,100 | 70,000 | 7 | 87.50 |
| 2010-06-11 | 67,500 | 68,500 | 67,500 | 68,500 | 4 | 85.63 |
| 2010-06-10 | 68,900 | 68,900 | 66,500 | 66,500 | 12 | 83.13 |
| 2010-06-09 | 69,000 | 69,000 | 68,900 | 68,900 | 2 | 86.13 |
| 2010-06-08 | 73,500 | 73,500 | 69,000 | 69,100 | 6 | 86.38 |
| 2010-06-04 | 73,500 | 73,500 | 73,500 | 73,500 | 10 | 91.88 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2017-02-24]1株→2株 [2013-03-27]1株→200株 [2005-03-28]1株→2株