3762 テクマトリックス(株) 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 | 1,710 | 1,835 | 1,673 | 1,823 | 652,900 | 455.75 |
| 2015-12-29 | 1,615 | 1,714 | 1,574 | 1,705 | 482,300 | 426.25 |
| 2015-12-28 | 1,589 | 1,607 | 1,540 | 1,604 | 276,200 | 401 |
| 2015-12-25 | 1,534 | 1,580 | 1,516 | 1,565 | 220,600 | 391.25 |
| 2015-12-24 | 1,534 | 1,578 | 1,470 | 1,526 | 460,100 | 381.50 |
| 2015-12-22 | 1,580 | 1,600 | 1,475 | 1,591 | 642,400 | 397.75 |
| 2015-12-21 | 1,393 | 1,518 | 1,392 | 1,511 | 532,900 | 377.75 |
| 2015-12-18 | 1,388 | 1,420 | 1,361 | 1,393 | 111,300 | 348.25 |
| 2015-12-17 | 1,380 | 1,423 | 1,373 | 1,396 | 163,700 | 349 |
| 2015-12-16 | 1,380 | 1,387 | 1,366 | 1,369 | 80,200 | 342.25 |
| 2015-12-15 | 1,418 | 1,419 | 1,361 | 1,364 | 128,600 | 341 |
| 2015-12-14 | 1,340 | 1,391 | 1,326 | 1,388 | 166,500 | 347 |
| 2015-12-11 | 1,310 | 1,362 | 1,304 | 1,360 | 124,000 | 340 |
| 2015-12-10 | 1,315 | 1,315 | 1,271 | 1,293 | 89,500 | 323.25 |
| 2015-12-09 | 1,325 | 1,346 | 1,314 | 1,322 | 39,900 | 330.50 |
| 2015-12-08 | 1,351 | 1,367 | 1,308 | 1,337 | 100,300 | 334.25 |
| 2015-12-07 | 1,391 | 1,413 | 1,324 | 1,335 | 170,500 | 333.75 |
| 2015-12-04 | 1,370 | 1,381 | 1,355 | 1,377 | 56,200 | 344.25 |
| 2015-12-03 | 1,432 | 1,432 | 1,360 | 1,393 | 156,300 | 348.25 |
| 2015-12-02 | 1,401 | 1,443 | 1,375 | 1,434 | 227,600 | 358.50 |
| 2015-12-01 | 1,326 | 1,361 | 1,307 | 1,359 | 162,200 | 339.75 |
| 2015-11-30 | 1,251 | 1,327 | 1,251 | 1,326 | 96,500 | 331.50 |
| 2015-11-27 | 1,280 | 1,284 | 1,251 | 1,261 | 60,100 | 315.25 |
| 2015-11-26 | 1,301 | 1,320 | 1,264 | 1,281 | 71,700 | 320.25 |
| 2015-11-25 | 1,319 | 1,320 | 1,295 | 1,311 | 50,100 | 327.75 |
| 2015-11-24 | 1,320 | 1,334 | 1,294 | 1,313 | 134,200 | 328.25 |
| 2015-11-20 | 1,268 | 1,330 | 1,265 | 1,320 | 246,100 | 330 |
| 2015-11-19 | 1,250 | 1,260 | 1,234 | 1,257 | 56,200 | 314.25 |
| 2015-11-18 | 1,264 | 1,269 | 1,224 | 1,235 | 42,300 | 308.75 |
| 2015-11-17 | 1,211 | 1,264 | 1,211 | 1,250 | 72,100 | 312.50 |
| 2015-11-16 | 1,166 | 1,209 | 1,165 | 1,200 | 125,600 | 300 |
| 2015-11-13 | 1,227 | 1,239 | 1,210 | 1,226 | 67,200 | 306.50 |
| 2015-11-12 | 1,239 | 1,247 | 1,232 | 1,232 | 41,700 | 308 |
| 2015-11-11 | 1,247 | 1,259 | 1,243 | 1,245 | 54,900 | 311.25 |
| 2015-11-10 | 1,266 | 1,273 | 1,254 | 1,258 | 68,400 | 314.50 |
| 2015-11-09 | 1,250 | 1,283 | 1,230 | 1,276 | 78,700 | 319 |
| 2015-11-06 | 1,231 | 1,270 | 1,231 | 1,255 | 102,700 | 313.75 |
| 2015-11-05 | 1,300 | 1,317 | 1,241 | 1,252 | 317,200 | 313 |
| 2015-11-04 | 1,256 | 1,317 | 1,235 | 1,298 | 439,900 | 324.50 |
| 2015-11-02 | 1,169 | 1,247 | 1,143 | 1,242 | 282,600 | 310.50 |
| 2015-10-30 | 1,135 | 1,144 | 1,101 | 1,130 | 87,900 | 282.50 |
| 2015-10-29 | 1,128 | 1,158 | 1,127 | 1,150 | 101,700 | 287.50 |
| 2015-10-28 | 1,131 | 1,164 | 1,121 | 1,141 | 83,800 | 285.25 |
| 2015-10-27 | 1,179 | 1,180 | 1,150 | 1,151 | 39,800 | 287.75 |
| 2015-10-26 | 1,173 | 1,190 | 1,153 | 1,185 | 105,200 | 296.25 |
| 2015-10-23 | 1,174 | 1,175 | 1,150 | 1,163 | 55,700 | 290.75 |
| 2015-10-22 | 1,180 | 1,196 | 1,155 | 1,159 | 104,800 | 289.75 |
| 2015-10-21 | 1,150 | 1,177 | 1,133 | 1,175 | 118,100 | 293.75 |
| 2015-10-20 | 1,148 | 1,167 | 1,128 | 1,139 | 80,200 | 284.75 |
| 2015-10-19 | 1,078 | 1,147 | 1,072 | 1,143 | 126,800 | 285.75 |
| 2015-10-16 | 1,116 | 1,116 | 1,075 | 1,078 | 73,800 | 269.50 |
| 2015-10-15 | 1,129 | 1,135 | 1,096 | 1,124 | 115,600 | 281 |
| 2015-10-14 | 1,100 | 1,129 | 1,092 | 1,124 | 89,100 | 281 |
| 2015-10-13 | 1,100 | 1,111 | 1,080 | 1,111 | 117,400 | 277.75 |
| 2015-10-09 | 1,055 | 1,099 | 1,037 | 1,098 | 211,500 | 274.50 |
| 2015-10-08 | 1,022 | 1,039 | 992 | 1,032 | 82,700 | 258 |
| 2015-10-07 | 998 | 1,010 | 978 | 1,009 | 59,000 | 252.25 |
| 2015-10-06 | 997 | 998 | 979 | 998 | 95,300 | 249.50 |
| 2015-10-05 | 978 | 980 | 955 | 975 | 62,400 | 243.75 |
| 2015-10-02 | 906 | 974 | 906 | 955 | 151,700 | 238.75 |
| 2015-10-01 | 922 | 922 | 907 | 910 | 25,400 | 227.50 |
| 2015-09-30 | 898 | 915 | 898 | 910 | 21,000 | 227.50 |
| 2015-09-29 | 911 | 924 | 882 | 888 | 45,900 | 222 |
| 2015-09-28 | 911 | 933 | 905 | 926 | 39,300 | 231.50 |
| 2015-09-25 | 906 | 920 | 905 | 917 | 117,100 | 229.25 |
| 2015-09-24 | 903 | 914 | 901 | 906 | 40,600 | 226.50 |
| 2015-09-18 | 946 | 946 | 914 | 918 | 54,200 | 229.50 |
| 2015-09-17 | 920 | 939 | 915 | 931 | 82,700 | 232.75 |
| 2015-09-16 | 900 | 908 | 882 | 885 | 67,000 | 221.25 |
| 2015-09-15 | 871 | 891 | 870 | 879 | 38,100 | 219.75 |
| 2015-09-14 | 876 | 882 | 861 | 868 | 50,500 | 217 |
| 2015-09-11 | 848 | 865 | 847 | 858 | 36,100 | 214.50 |
| 2015-09-10 | 823 | 848 | 818 | 845 | 30,400 | 211.25 |
| 2015-09-09 | 827 | 839 | 821 | 839 | 39,200 | 209.75 |
| 2015-09-08 | 816 | 826 | 799 | 802 | 52,200 | 200.50 |
| 2015-09-07 | 831 | 833 | 806 | 814 | 72,400 | 203.50 |
| 2015-09-04 | 869 | 869 | 815 | 841 | 94,400 | 210.25 |
| 2015-09-03 | 871 | 892 | 860 | 862 | 45,200 | 215.50 |
| 2015-09-02 | 837 | 874 | 826 | 859 | 70,500 | 214.75 |
| 2015-09-01 | 900 | 900 | 855 | 860 | 64,600 | 215 |
| 2015-08-31 | 912 | 915 | 887 | 900 | 80,800 | 225 |
| 2015-08-28 | 890 | 913 | 881 | 910 | 102,800 | 227.50 |
| 2015-08-27 | 860 | 896 | 855 | 871 | 138,600 | 217.75 |
| 2015-08-26 | 802 | 834 | 793 | 830 | 165,200 | 207.50 |
| 2015-08-25 | 820 | 855 | 770 | 789 | 513,900 | 197.25 |
| 2015-08-24 | 998 | 1,020 | 855 | 865 | 1,009,000 | 216.25 |
| 2015-08-21 | 926 | 1,031 | 919 | 1,031 | 1,548,900 | 257.75 |
| 2015-08-20 | 900 | 907 | 879 | 881 | 50,200 | 220.25 |
| 2015-08-19 | 911 | 932 | 905 | 907 | 38,300 | 226.75 |
| 2015-08-18 | 911 | 913 | 908 | 910 | 21,500 | 227.50 |
| 2015-08-17 | 902 | 916 | 901 | 908 | 27,100 | 227 |
| 2015-08-14 | 870 | 908 | 867 | 897 | 59,200 | 224.25 |
| 2015-08-13 | 860 | 875 | 856 | 872 | 51,200 | 218 |
| 2015-08-12 | 878 | 880 | 849 | 863 | 104,400 | 215.75 |
| 2015-08-11 | 883 | 887 | 870 | 884 | 46,800 | 221 |
| 2015-08-10 | 881 | 882 | 871 | 874 | 54,400 | 218.50 |
| 2015-08-07 | 883 | 887 | 876 | 882 | 52,100 | 220.50 |
| 2015-08-06 | 895 | 900 | 880 | 884 | 59,000 | 221 |
| 2015-08-05 | 904 | 914 | 898 | 899 | 68,000 | 224.75 |
| 2015-08-04 | 941 | 941 | 914 | 918 | 51,600 | 229.50 |
| 2015-08-03 | 938 | 973 | 926 | 941 | 113,500 | 235.25 |
| 2015-07-31 | 921 | 938 | 893 | 908 | 108,100 | 227 |
| 2015-07-30 | 947 | 947 | 914 | 921 | 63,600 | 230.25 |
| 2015-07-29 | 963 | 963 | 930 | 933 | 46,500 | 233.25 |
| 2015-07-28 | 939 | 965 | 933 | 951 | 67,800 | 237.75 |
| 2015-07-27 | 979 | 992 | 957 | 962 | 48,500 | 240.50 |
| 2015-07-24 | 988 | 992 | 980 | 985 | 34,400 | 246.25 |
| 2015-07-23 | 995 | 999 | 987 | 995 | 35,500 | 248.75 |
| 2015-07-22 | 1,003 | 1,003 | 990 | 992 | 35,400 | 248 |
| 2015-07-21 | 995 | 1,011 | 987 | 1,007 | 63,200 | 251.75 |
| 2015-07-17 | 967 | 983 | 967 | 980 | 61,300 | 245 |
| 2015-07-16 | 945 | 968 | 941 | 964 | 37,600 | 241 |
| 2015-07-15 | 954 | 962 | 934 | 944 | 46,500 | 236 |
| 2015-07-14 | 960 | 962 | 946 | 956 | 37,500 | 239 |
| 2015-07-13 | 925 | 945 | 925 | 943 | 37,600 | 235.75 |
| 2015-07-10 | 917 | 945 | 890 | 910 | 80,200 | 227.50 |
| 2015-07-09 | 880 | 915 | 836 | 909 | 130,400 | 227.25 |
| 2015-07-08 | 974 | 978 | 909 | 919 | 165,800 | 229.75 |
| 2015-07-07 | 937 | 965 | 937 | 959 | 43,600 | 239.75 |
| 2015-07-06 | 950 | 965 | 930 | 935 | 60,800 | 233.75 |
| 2015-07-03 | 988 | 992 | 955 | 968 | 49,500 | 242 |
| 2015-07-02 | 968 | 994 | 965 | 981 | 60,600 | 245.25 |
| 2015-07-01 | 960 | 965 | 930 | 962 | 94,100 | 240.50 |
| 2015-06-30 | 930 | 981 | 930 | 959 | 89,800 | 239.75 |
| 2015-06-29 | 945 | 968 | 935 | 944 | 100,200 | 236 |
| 2015-06-26 | 999 | 1,000 | 987 | 992 | 55,500 | 248 |
| 2015-06-25 | 1,010 | 1,013 | 996 | 1,002 | 65,500 | 250.50 |
| 2015-06-24 | 1,030 | 1,036 | 1,001 | 1,016 | 81,800 | 254 |
| 2015-06-23 | 996 | 1,037 | 984 | 1,022 | 133,100 | 255.50 |
| 2015-06-22 | 1,010 | 1,040 | 987 | 996 | 150,600 | 249 |
| 2015-06-19 | 1,010 | 1,022 | 989 | 1,000 | 144,000 | 250 |
| 2015-06-18 | 945 | 1,009 | 925 | 1,005 | 216,700 | 251.25 |
| 2015-06-17 | 973 | 975 | 953 | 955 | 83,600 | 238.75 |
| 2015-06-16 | 998 | 999 | 941 | 953 | 165,200 | 238.25 |
| 2015-06-15 | 967 | 1,000 | 960 | 988 | 360,700 | 247 |
| 2015-06-12 | 905 | 923 | 896 | 922 | 162,300 | 230.50 |
| 2015-06-11 | 871 | 890 | 871 | 890 | 71,200 | 222.50 |
| 2015-06-10 | 894 | 899 | 860 | 861 | 80,100 | 215.25 |
| 2015-06-09 | 897 | 912 | 872 | 880 | 210,500 | 220 |
| 2015-06-08 | 852 | 887 | 851 | 884 | 161,900 | 221 |
| 2015-06-05 | 847 | 854 | 839 | 843 | 58,700 | 210.75 |
| 2015-06-04 | 838 | 853 | 834 | 847 | 83,900 | 211.75 |
| 2015-06-03 | 836 | 836 | 825 | 833 | 40,000 | 208.25 |
| 2015-06-02 | 839 | 844 | 824 | 826 | 62,800 | 206.50 |
| 2015-06-01 | 825 | 833 | 817 | 831 | 63,500 | 207.75 |
| 2015-05-29 | 830 | 830 | 808 | 825 | 88,500 | 206.25 |
| 2015-05-28 | 853 | 853 | 828 | 833 | 138,200 | 208.25 |
| 2015-05-27 | 846 | 853 | 836 | 847 | 112,500 | 211.75 |
| 2015-05-26 | 848 | 863 | 821 | 855 | 277,500 | 213.75 |
| 2015-05-25 | 819 | 881 | 814 | 843 | 839,800 | 210.75 |
| 2015-05-22 | 765 | 765 | 756 | 764 | 24,000 | 191 |
| 2015-05-21 | 760 | 762 | 755 | 759 | 38,400 | 189.75 |
| 2015-05-20 | 753 | 762 | 753 | 756 | 42,400 | 189 |
| 2015-05-19 | 748 | 759 | 747 | 752 | 40,800 | 188 |
| 2015-05-18 | 753 | 757 | 743 | 747 | 57,400 | 186.75 |
| 2015-05-15 | 773 | 774 | 750 | 754 | 51,600 | 188.50 |
| 2015-05-14 | 755 | 775 | 742 | 760 | 117,100 | 190 |
| 2015-05-13 | 732 | 760 | 732 | 754 | 71,300 | 188.50 |
| 2015-05-12 | 740 | 749 | 731 | 739 | 78,900 | 184.75 |
| 2015-05-11 | 723 | 751 | 715 | 735 | 226,900 | 183.75 |
| 2015-05-08 | 678 | 689 | 676 | 684 | 26,100 | 171 |
| 2015-05-07 | 665 | 681 | 665 | 678 | 42,600 | 169.50 |
| 2015-05-01 | 710 | 744 | 655 | 667 | 316,300 | 166.75 |
| 2015-04-30 | 691 | 691 | 684 | 687 | 22,700 | 171.75 |
| 2015-04-28 | 691 | 692 | 686 | 692 | 22,200 | 173 |
| 2015-04-27 | 696 | 699 | 686 | 691 | 17,700 | 172.75 |
| 2015-04-24 | 691 | 694 | 677 | 692 | 37,100 | 173 |
| 2015-04-23 | 700 | 700 | 686 | 688 | 43,000 | 172 |
| 2015-04-22 | 703 | 704 | 697 | 698 | 28,800 | 174.50 |
| 2015-04-21 | 708 | 708 | 700 | 701 | 24,800 | 175.25 |
| 2015-04-20 | 699 | 712 | 699 | 702 | 39,900 | 175.50 |
| 2015-04-17 | 700 | 707 | 699 | 699 | 28,900 | 174.75 |
| 2015-04-16 | 693 | 710 | 693 | 700 | 60,000 | 175 |
| 2015-04-15 | 696 | 696 | 690 | 692 | 33,200 | 173 |
| 2015-04-14 | 690 | 693 | 689 | 692 | 22,800 | 173 |
| 2015-04-13 | 691 | 692 | 688 | 691 | 14,400 | 172.75 |
| 2015-04-10 | 695 | 695 | 685 | 691 | 27,800 | 172.75 |
| 2015-04-09 | 696 | 696 | 687 | 690 | 25,500 | 172.50 |
| 2015-04-08 | 688 | 699 | 688 | 694 | 40,800 | 173.50 |
| 2015-04-07 | 682 | 686 | 682 | 683 | 21,700 | 170.75 |
| 2015-04-06 | 686 | 686 | 678 | 681 | 21,400 | 170.25 |
| 2015-04-03 | 679 | 679 | 673 | 677 | 18,900 | 169.25 |
| 2015-04-02 | 667 | 676 | 667 | 673 | 40,600 | 168.25 |
| 2015-04-01 | 670 | 672 | 664 | 667 | 36,100 | 166.75 |
| 2015-03-31 | 675 | 678 | 666 | 671 | 44,300 | 167.75 |
| 2015-03-30 | 673 | 685 | 668 | 669 | 30,300 | 167.25 |
| 2015-03-27 | 688 | 692 | 660 | 672 | 67,500 | 168 |
| 2015-03-26 | 701 | 704 | 692 | 693 | 68,200 | 173.25 |
| 2015-03-25 | 710 | 711 | 702 | 705 | 40,000 | 176.25 |
| 2015-03-24 | 715 | 717 | 701 | 710 | 84,900 | 177.50 |
| 2015-03-23 | 707 | 738 | 706 | 713 | 133,400 | 178.25 |
| 2015-03-20 | 706 | 719 | 706 | 707 | 42,500 | 176.75 |
| 2015-03-19 | 698 | 710 | 693 | 706 | 45,100 | 176.50 |
| 2015-03-18 | 703 | 704 | 688 | 698 | 61,500 | 174.50 |
| 2015-03-17 | 707 | 722 | 702 | 709 | 63,400 | 177.25 |
| 2015-03-16 | 690 | 717 | 690 | 712 | 125,200 | 178 |
| 2015-03-13 | 680 | 714 | 673 | 686 | 173,400 | 171.50 |
| 2015-03-12 | 674 | 691 | 671 | 680 | 98,800 | 170 |
| 2015-03-11 | 646 | 670 | 646 | 665 | 94,400 | 166.25 |
| 2015-03-10 | 647 | 650 | 640 | 644 | 39,000 | 161 |
| 2015-03-09 | 636 | 666 | 630 | 643 | 123,700 | 160.75 |
| 2015-03-06 | 630 | 638 | 630 | 633 | 43,600 | 158.25 |
| 2015-03-05 | 635 | 638 | 635 | 637 | 23,200 | 159.25 |
| 2015-03-04 | 637 | 637 | 627 | 634 | 37,700 | 158.50 |
| 2015-03-03 | 632 | 637 | 630 | 634 | 23,200 | 158.50 |
| 2015-03-02 | 629 | 639 | 628 | 630 | 29,100 | 157.50 |
| 2015-02-27 | 633 | 639 | 627 | 628 | 29,700 | 157 |
| 2015-02-26 | 622 | 629 | 622 | 626 | 17,800 | 156.50 |
| 2015-02-25 | 623 | 651 | 617 | 622 | 68,900 | 155.50 |
| 2015-02-24 | 622 | 623 | 618 | 620 | 16,800 | 155 |
| 2015-02-23 | 620 | 623 | 618 | 619 | 31,100 | 154.75 |
| 2015-02-20 | 619 | 621 | 613 | 618 | 28,900 | 154.50 |
| 2015-02-19 | 603 | 616 | 603 | 615 | 51,800 | 153.75 |
| 2015-02-18 | 611 | 612 | 608 | 611 | 26,400 | 152.75 |
| 2015-02-17 | 604 | 612 | 601 | 607 | 26,100 | 151.75 |
| 2015-02-16 | 609 | 610 | 597 | 600 | 82,500 | 150 |
| 2015-02-13 | 609 | 612 | 602 | 604 | 74,200 | 151 |
| 2015-02-12 | 600 | 695 | 600 | 614 | 566,800 | 153.50 |
| 2015-02-10 | 596 | 600 | 595 | 595 | 20,100 | 148.75 |
| 2015-02-09 | 595 | 600 | 595 | 598 | 16,300 | 149.50 |
| 2015-02-06 | 600 | 607 | 590 | 595 | 61,000 | 148.75 |
| 2015-02-05 | 603 | 609 | 600 | 603 | 18,700 | 150.75 |
| 2015-02-04 | 600 | 608 | 600 | 603 | 30,500 | 150.75 |
| 2015-02-03 | 610 | 610 | 595 | 599 | 51,400 | 149.75 |
| 2015-02-02 | 600 | 620 | 594 | 603 | 101,500 | 150.75 |
| 2015-01-30 | 606 | 612 | 605 | 608 | 26,100 | 152 |
| 2015-01-29 | 616 | 617 | 606 | 606 | 41,200 | 151.50 |
| 2015-01-28 | 612 | 637 | 611 | 615 | 46,900 | 153.75 |
| 2015-01-27 | 613 | 616 | 606 | 616 | 32,900 | 154 |
| 2015-01-26 | 604 | 616 | 603 | 613 | 31,900 | 153.25 |
| 2015-01-23 | 605 | 611 | 604 | 609 | 17,700 | 152.25 |
| 2015-01-22 | 607 | 610 | 601 | 605 | 36,100 | 151.25 |
| 2015-01-21 | 624 | 624 | 610 | 611 | 12,700 | 152.75 |
| 2015-01-20 | 608 | 620 | 606 | 619 | 21,500 | 154.75 |
| 2015-01-19 | 609 | 609 | 605 | 607 | 27,200 | 151.75 |
| 2015-01-16 | 610 | 611 | 599 | 605 | 45,500 | 151.25 |
| 2015-01-15 | 608 | 615 | 608 | 614 | 13,200 | 153.50 |
| 2015-01-14 | 611 | 614 | 608 | 608 | 18,300 | 152 |
| 2015-01-13 | 616 | 620 | 610 | 614 | 30,800 | 153.50 |
| 2015-01-09 | 627 | 631 | 618 | 621 | 18,900 | 155.25 |
| 2015-01-08 | 627 | 632 | 627 | 630 | 9,800 | 157.50 |
| 2015-01-07 | 617 | 630 | 617 | 624 | 20,600 | 156 |
| 2015-01-06 | 638 | 638 | 624 | 624 | 27,500 | 156 |
| 2015-01-05 | 639 | 641 | 636 | 640 | 10,500 | 160 |
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