1. HOME >
  2. 株価時系列 >
  3. 3787 >
  4. 2019年

3787 (株)テクノマセマティカル の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1431,1821,1401,1411,9001,141
2019-12-271,1251,1431,1251,1309001,130
2019-12-261,1661,1661,1201,1306,2001,130
2019-12-251,1601,1701,1341,1395,5001,139
2019-12-241,1501,1611,1291,1606,6001,160
2019-12-231,1581,1601,1271,1277,6001,127
2019-12-201,1851,1851,1471,1583,6001,158
2019-12-191,1611,1621,1411,1552,9001,155
2019-12-181,1511,1671,1461,1671,4001,167
2019-12-171,1541,1881,1421,1505,6001,150
2019-12-161,1901,1901,1371,1614,3001,161
2019-12-131,1801,1951,1711,1956,8001,195
2019-12-121,1581,1961,1511,1724,9001,172
2019-12-111,1631,1761,1091,16912,2001,169
2019-12-101,2101,2101,1321,1625,3001,162
2019-12-091,1841,2351,1481,18013,0001,180
2019-12-061,2291,2961,1991,19926,2001,199
2019-12-051,2391,2391,1821,21517,5001,215
2019-12-041,1991,2181,1681,21812,1001,218
2019-12-031,1421,1901,1261,18914,9001,189
2019-12-021,1151,1851,1151,18535,7001,185
2019-11-291,1021,1421,0861,11515,1001,115
2019-11-281,0251,0751,0251,07233,8001,072
2019-11-271,0241,0241,0201,0207001,020
2019-11-261,0361,0441,0231,0374,1001,037
2019-11-251,0281,0561,0271,0394,9001,039
2019-11-221,0451,0501,0261,0262,6001,026
2019-11-211,0471,1291,0471,06720,5001,067
2019-11-209991,0479991,0475,9001,047
2019-11-191,0011,0111,0001,0001,5001,000
2019-11-181,0081,0271,0001,0004,0001,000
2019-11-159971,0099961,0094,8001,009
2019-11-141,0021,0109979974,000997
2019-11-131,0021,0021,0001,0001,8001,000
2019-11-121,0021,0101,0021,0023,6001,002
2019-11-111,0101,0191,0021,0024,4001,002
2019-11-081,0151,0481,0031,0155,1001,015
2019-11-071,0051,0171,0011,0174,4001,017
2019-11-061,0051,0181,0051,0051,9001,005
2019-11-051,0061,0201,0001,0203,3001,020
2019-11-011,0091,0131,0071,0072,3001,007
2019-10-311,0191,0191,0101,0109001,010
2019-10-301,0131,0201,0101,0202,2001,020
2019-10-291,0231,0371,0111,0132,1001,013
2019-10-281,0111,0231,0111,0233,1001,023
2019-10-251,0141,0201,0131,0202,4001,020
2019-10-241,0141,0171,0121,0131,2001,013
2019-10-231,0201,0271,0201,0241,1001,024
2019-10-211,0121,0281,0111,0192,0001,019
2019-10-181,0121,0121,0091,0111,5001,011
2019-10-171,0081,0261,0061,0262,1001,026
2019-10-161,0181,0221,0031,0052,3001,005
2019-10-151,0351,0351,0181,0189001,018
2019-10-111,0301,0371,0151,0153,3001,015
2019-10-101,0341,0441,0211,0361,6001,036
2019-10-091,0301,0531,0241,0531,0001,053
2019-10-081,0501,0631,0421,0542,4001,054
2019-10-071,0291,0381,0291,0329001,032
2019-10-041,0441,0441,0151,0271,9001,027
2019-10-031,0101,0381,0101,0373,1001,037
2019-10-021,0291,0381,0051,0286,2001,028
2019-10-011,0371,0371,0121,0172,1001,017
2019-09-301,0121,0351,0121,0343,7001,034
2019-09-271,0161,0281,0111,0173,4001,017
2019-09-261,0311,0311,0091,0286,4001,028
2019-09-251,0321,0441,0121,0286,6001,028
2019-09-241,0501,0501,0101,03611,7001,036
2019-09-201,0801,0801,0311,05625,7001,056
2019-09-191,1001,1781,0701,08063,0001,080
2019-09-181,0531,3631,0531,086238,4001,086
2019-09-171,0151,1259951,06367,4001,063
2019-09-131,0031,0259871,0254,7001,025
2019-09-121,0031,0141,0031,0141,9001,014
2019-09-111,0131,0359821,0334,5001,033
2019-09-101,0071,0281,0071,0285001,028
2019-09-091,0341,0341,0291,0304001,030
2019-09-061,0031,0329981,0052,8001,005
2019-09-059791,0089729946,900994
2019-09-049809809579756,600975
2019-09-039711,00795898536,900985
2019-09-02---1,061-1,061
2019-08-301,0591,0711,0591,0614001,061
2019-08-291,0641,0641,0431,0432,0001,043
2019-08-281,0641,0641,0621,0647001,064
2019-08-271,0641,0681,0601,0681,5001,068
2019-08-261,0801,0801,0631,0802,6001,080
2019-08-231,0831,0911,0831,0911,5001,091
2019-08-221,1201,1201,0971,0974001,097
2019-08-211,0761,0981,0711,0901,9001,090
2019-08-201,1291,1291,0931,0991,0001,099
2019-08-191,1451,1501,1101,1243,1001,124
2019-08-161,1091,1091,1061,1076001,107
2019-08-151,0621,1091,0621,1092,2001,109
2019-08-14---1,124-1,124
2019-08-131,0961,1551,0951,1242,2001,124
2019-08-091,0661,0661,0661,0662001,066
2019-08-081,0601,1021,0601,0704,2001,070
2019-08-071,0821,0841,0821,0845001,084
2019-08-061,0801,0811,0801,0813001,081
2019-08-051,0901,1101,0891,0932,0001,093
2019-08-021,1191,1271,0821,0872,0001,087
2019-08-011,1131,1131,1131,1131001,113
2019-07-311,1281,1291,1051,1131,3001,113
2019-07-301,0941,1241,0941,1245001,124
2019-07-291,0841,1141,0841,1143001,114
2019-07-261,0961,1141,0961,1146001,114
2019-07-251,1121,1281,1121,1261,7001,126
2019-07-241,1221,1271,1071,1101,4001,110
2019-07-231,1241,1241,0961,1081,2001,108
2019-07-221,0851,1271,0841,1072,0001,107
2019-07-191,0561,0831,0561,0831,3001,083
2019-07-181,0881,0881,0621,0626001,062
2019-07-171,0901,0971,0681,0682,1001,068
2019-07-161,0911,0911,0821,0878001,087
2019-07-121,0831,0831,0801,0801,3001,080
2019-07-111,0751,0851,0751,0858001,085
2019-07-101,1111,1111,0811,0817001,081
2019-07-091,0851,1451,0661,08511,8001,085
2019-07-081,0991,0991,0731,0853,5001,085
2019-07-051,1151,1211,0921,0921,8001,092
2019-07-041,0881,1201,0841,1151,7001,115
2019-07-031,0801,0851,0651,0651,5001,065
2019-07-021,0971,0971,0731,0822,1001,082
2019-07-011,0791,0971,0701,0972,9001,097
2019-06-281,1091,1091,0901,0902,8001,090
2019-06-271,0961,1091,0961,1091,6001,109
2019-06-261,1281,1281,1021,1022,8001,102
2019-06-251,1401,1401,1351,1356001,135
2019-06-241,1301,1351,1301,1352001,135
2019-06-211,1231,1471,1201,1203,8001,120
2019-06-201,1281,1281,1071,1221,0001,122
2019-06-191,1101,1301,0771,1283,0001,128
2019-06-181,1251,1251,0721,1087,9001,108
2019-06-171,1191,1191,0841,0852,6001,085
2019-06-141,0781,0791,0751,0759001,075
2019-06-131,0801,0801,0751,0752001,075
2019-06-121,1001,1051,0751,0759001,075
2019-06-111,1201,1201,0801,0801,1001,080
2019-06-101,0661,0981,0661,0921,6001,092
2019-06-071,0281,0501,0281,0504001,050
2019-06-061,0741,0741,0521,0522001,052
2019-06-051,0521,0741,0501,0741,1001,074
2019-06-041,0671,0671,0671,0672001,067
2019-06-031,0311,0601,0251,0401,6001,040
2019-05-311,0571,0601,0351,0391,5001,039
2019-05-301,0671,0781,0391,0642,3001,064
2019-05-291,0701,0911,0591,0918001,091
2019-05-281,0771,0811,0731,0802,1001,080
2019-05-271,0951,0951,0681,0832,8001,083
2019-05-241,1251,1251,0951,0952,0001,095
2019-05-231,1151,1151,0871,0989001,098
2019-05-221,1001,1281,0701,1284,2001,128
2019-05-211,1211,1261,1061,1061,4001,106
2019-05-201,1291,1391,0921,1391,6001,139
2019-05-171,1201,1251,0801,0861,3001,086
2019-05-161,1351,1591,0801,1192,7001,119
2019-05-151,1951,1951,0511,16917,1001,169
2019-05-141,0101,2509951,20131,5001,201
2019-05-131,0401,0401,0111,0231,3001,023
2019-05-101,0581,0581,0101,0388,7001,038
2019-05-091,0361,0521,0351,0501,3001,050
2019-05-081,0691,0701,0241,0242,2001,024
2019-05-071,0381,0611,0381,0549001,054
2019-04-261,0311,0501,0221,0221,9001,022
2019-04-251,0451,0451,0251,0438001,043
2019-04-241,0451,0451,0331,0432,1001,043
2019-04-231,0661,0671,0401,0407001,040
2019-04-221,0551,0811,0511,0515001,051
2019-04-191,0481,0741,0461,0481,5001,048
2019-04-181,0851,0851,0481,0481,4001,048
2019-04-171,0651,0681,0651,0663001,066
2019-04-161,0651,0651,0621,0646001,064
2019-04-151,0691,0871,0601,0601,9001,060
2019-04-121,0541,0931,0521,0903,4001,090
2019-04-111,0631,0701,0351,0641,7001,064
2019-04-101,0501,0501,0371,0373001,037
2019-04-091,0681,0681,0501,0505001,050
2019-04-081,1031,1031,0511,0651,1001,065
2019-04-051,0751,0751,0501,0511,1001,051
2019-04-041,0381,0501,0381,0499001,049
2019-04-031,0501,0501,0441,0444001,044
2019-04-021,0451,0601,0451,0476001,047
2019-04-011,0391,0751,0391,0391,1001,039
2019-03-291,0401,0511,0401,0515001,051
2019-03-281,0411,0671,0201,0202,5001,020
2019-03-271,0241,0501,0241,0407001,040
2019-03-261,0461,0471,0191,0305,5001,030
2019-03-251,0491,0501,0201,0385,5001,038
2019-03-221,0701,0911,0701,0834001,083
2019-03-201,0641,0681,0641,0651,9001,065
2019-03-191,0771,0951,0771,0861,0001,086
2019-03-181,0611,0841,0611,0721,4001,072
2019-03-151,0751,0751,0601,0651,6001,065
2019-03-141,0901,0921,0751,0751,1001,075
2019-03-131,0761,0761,0701,0721,0001,072
2019-03-121,0861,1001,0821,0851,6001,085
2019-03-111,1181,1181,0911,1121,0001,112
2019-03-081,1231,1231,0601,0907,1001,090
2019-03-071,1451,1661,1201,1284,3001,128
2019-03-061,1451,1691,1171,1692,0001,169
2019-03-051,1541,1541,1251,1511,4001,151
2019-03-041,1551,1551,1491,1501,1001,150
2019-03-011,1481,1491,1401,1494001,149
2019-02-281,1501,1501,1471,1489001,148
2019-02-271,1691,1691,1391,1571,6001,157
2019-02-261,1851,1851,1801,1803001,180
2019-02-251,1451,1921,1141,1664,4001,166
2019-02-22---1,145-1,145
2019-02-211,1461,1461,1451,1455001,145
2019-02-201,1261,1441,1261,1446001,144
2019-02-191,1381,1461,1381,1463001,146
2019-02-181,0901,1451,0901,13010,1001,130
2019-02-151,1041,1201,0921,1202,4001,120
2019-02-141,1251,1351,1251,1347001,134
2019-02-131,1131,1371,0411,0957,3001,095
2019-02-121,0831,1451,0831,1405,5001,140
2019-02-081,0791,0851,0751,0759001,075
2019-02-071,0801,0901,0651,0791,5001,079
2019-02-061,0831,0941,0831,0904001,090
2019-02-051,0961,0971,0731,0832,3001,083
2019-02-041,0771,0771,0421,0732,4001,073
2019-02-011,0761,0771,0701,0776001,077
2019-01-311,0661,0701,0511,0551,8001,055
2019-01-301,0701,0701,0701,0705001,070
2019-01-291,0981,0981,0731,0731,1001,073
2019-01-281,0971,0981,0881,0983,4001,098
2019-01-251,0771,0771,0581,0586001,058
2019-01-241,0471,0471,0471,0472001,047
2019-01-231,0561,0801,0561,0694001,069
2019-01-221,0711,0891,0711,0755001,075
2019-01-211,0821,0961,0821,0861,2001,086
2019-01-181,0981,0981,0691,0901,2001,090
2019-01-171,0721,0921,0721,0925001,092
2019-01-161,0701,0921,0701,0751,3001,075
2019-01-151,0461,0651,0461,0656001,065
2019-01-111,0911,0921,0461,0462,3001,046
2019-01-101,0461,0801,0461,0751,1001,075
2019-01-091,0611,0821,0461,0462,8001,046
2019-01-081,0831,0921,0831,0917001,091
2019-01-071,0831,0831,0751,0801,6001,080
2019-01-041,0361,0541,0361,0543001,054

分割・併合履歴 ： [2013-09-26]1株→100株