3787 (株)テクノマセマティカル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 559 | 569 | 559 | 559 | 300 | 559 |
| 2022-12-29 | 567 | 569 | 557 | 569 | 700 | 569 |
| 2022-12-28 | 555 | 555 | 547 | 547 | 2,100 | 547 |
| 2022-12-27 | 572 | 572 | 556 | 556 | 1,800 | 556 |
| 2022-12-26 | 576 | 576 | 552 | 567 | 1,300 | 567 |
| 2022-12-23 | 572 | 572 | 569 | 569 | 1,400 | 569 |
| 2022-12-22 | 590 | 590 | 572 | 572 | 1,600 | 572 |
| 2022-12-21 | 566 | 580 | 566 | 580 | 900 | 580 |
| 2022-12-20 | 604 | 604 | 570 | 570 | 6,000 | 570 |
| 2022-12-19 | 590 | 609 | 590 | 609 | 22,500 | 609 |
| 2022-12-16 | 581 | 582 | 580 | 580 | 1,700 | 580 |
| 2022-12-15 | 589 | 609 | 578 | 581 | 17,800 | 581 |
| 2022-12-14 | 583 | 587 | 582 | 587 | 400 | 587 |
| 2022-12-13 | 582 | 582 | 582 | 582 | 400 | 582 |
| 2022-12-12 | 591 | 597 | 581 | 581 | 1,600 | 581 |
| 2022-12-09 | - | - | - | 588 | - | 588 |
| 2022-12-08 | 588 | 595 | 588 | 588 | 700 | 588 |
| 2022-12-07 | 585 | 593 | 585 | 590 | 1,700 | 590 |
| 2022-12-06 | 595 | 595 | 595 | 595 | 700 | 595 |
| 2022-12-05 | 590 | 590 | 587 | 587 | 1,100 | 587 |
| 2022-12-02 | 597 | 597 | 597 | 597 | 700 | 597 |
| 2022-12-01 | 599 | 600 | 592 | 592 | 1,300 | 592 |
| 2022-11-30 | 600 | 600 | 596 | 596 | 1,200 | 596 |
| 2022-11-29 | 599 | 600 | 599 | 600 | 500 | 600 |
| 2022-11-28 | 600 | 600 | 599 | 599 | 1,500 | 599 |
| 2022-11-25 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2022-11-24 | - | - | - | 602 | - | 602 |
| 2022-11-22 | 605 | 610 | 601 | 602 | 1,400 | 602 |
| 2022-11-21 | 590 | 601 | 590 | 601 | 3,500 | 601 |
| 2022-11-18 | 592 | 593 | 590 | 590 | 800 | 590 |
| 2022-11-17 | 591 | 591 | 587 | 588 | 700 | 588 |
| 2022-11-16 | 589 | 593 | 585 | 591 | 1,300 | 591 |
| 2022-11-15 | 585 | 594 | 585 | 594 | 400 | 594 |
| 2022-11-14 | 581 | 590 | 580 | 583 | 900 | 583 |
| 2022-11-11 | 585 | 585 | 581 | 581 | 8,000 | 581 |
| 2022-11-10 | 591 | 592 | 583 | 585 | 3,800 | 585 |
| 2022-11-09 | 615 | 615 | 585 | 591 | 6,300 | 591 |
| 2022-11-08 | 621 | 621 | 604 | 621 | 1,800 | 621 |
| 2022-11-07 | 628 | 635 | 623 | 623 | 1,600 | 623 |
| 2022-11-04 | 627 | 628 | 623 | 628 | 1,100 | 628 |
| 2022-11-02 | 630 | 630 | 630 | 630 | 1,200 | 630 |
| 2022-11-01 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2022-10-31 | - | - | - | 636 | - | 636 |
| 2022-10-28 | - | - | - | 636 | - | 636 |
| 2022-10-27 | 640 | 640 | 636 | 636 | 500 | 636 |
| 2022-10-26 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2022-10-25 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2022-10-24 | - | - | - | 640 | - | 640 |
| 2022-10-21 | - | - | - | 640 | - | 640 |
| 2022-10-20 | 635 | 650 | 635 | 640 | 1,600 | 640 |
| 2022-10-19 | 641 | 641 | 638 | 638 | 2,500 | 638 |
| 2022-10-18 | 647 | 647 | 647 | 647 | 100 | 647 |
| 2022-10-17 | - | - | - | 637 | - | 637 |
| 2022-10-14 | 635 | 647 | 635 | 637 | 800 | 637 |
| 2022-10-13 | 640 | 640 | 638 | 638 | 1,700 | 638 |
| 2022-10-12 | 647 | 648 | 644 | 646 | 1,000 | 646 |
| 2022-10-11 | 667 | 667 | 657 | 657 | 300 | 657 |
| 2022-10-07 | 657 | 657 | 657 | 657 | 100 | 657 |
| 2022-10-06 | 668 | 668 | 667 | 667 | 300 | 667 |
| 2022-10-05 | 655 | 655 | 655 | 655 | 200 | 655 |
| 2022-10-04 | 652 | 652 | 647 | 647 | 1,700 | 647 |
| 2022-10-03 | 643 | 648 | 643 | 647 | 700 | 647 |
| 2022-09-30 | 650 | 650 | 642 | 642 | 700 | 642 |
| 2022-09-29 | 657 | 660 | 655 | 655 | 900 | 655 |
| 2022-09-28 | 676 | 676 | 657 | 657 | 1,100 | 657 |
| 2022-09-27 | 666 | 673 | 666 | 666 | 27,500 | 666 |
| 2022-09-26 | - | - | - | 676 | - | 676 |
| 2022-09-22 | 665 | 677 | 665 | 676 | 400 | 676 |
| 2022-09-21 | 681 | 685 | 681 | 685 | 200 | 685 |
| 2022-09-20 | 679 | 684 | 672 | 676 | 1,100 | 676 |
| 2022-09-16 | 662 | 670 | 662 | 664 | 1,100 | 664 |
| 2022-09-15 | 682 | 682 | 682 | 682 | 400 | 682 |
| 2022-09-14 | 672 | 682 | 672 | 682 | 200 | 682 |
| 2022-09-13 | 670 | 682 | 670 | 682 | 1,300 | 682 |
| 2022-09-12 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-09-09 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-09-08 | 685 | 704 | 673 | 702 | 2,700 | 702 |
| 2022-09-07 | 696 | 696 | 679 | 685 | 400 | 685 |
| 2022-09-06 | - | - | - | 699 | - | 699 |
| 2022-09-05 | 685 | 699 | 685 | 699 | 400 | 699 |
| 2022-09-02 | 688 | 688 | 685 | 685 | 300 | 685 |
| 2022-09-01 | 688 | 703 | 688 | 703 | 2,400 | 703 |
| 2022-08-31 | 650 | 703 | 650 | 701 | 6,600 | 701 |
| 2022-08-30 | 654 | 655 | 650 | 651 | 900 | 651 |
| 2022-08-29 | 655 | 661 | 640 | 651 | 5,400 | 651 |
| 2022-08-26 | - | - | - | 675 | - | 675 |
| 2022-08-25 | 678 | 678 | 675 | 675 | 500 | 675 |
| 2022-08-24 | - | - | - | 675 | - | 675 |
| 2022-08-23 | 688 | 688 | 674 | 675 | 2,900 | 675 |
| 2022-08-22 | 719 | 719 | 693 | 693 | 1,500 | 693 |
| 2022-08-19 | 705 | 705 | 704 | 704 | 800 | 704 |
| 2022-08-18 | 712 | 718 | 703 | 706 | 1,500 | 706 |
| 2022-08-17 | 711 | 715 | 702 | 708 | 1,400 | 708 |
| 2022-08-16 | 699 | 726 | 692 | 726 | 3,600 | 726 |
| 2022-08-15 | 691 | 711 | 673 | 711 | 21,800 | 711 |
| 2022-08-12 | 689 | 769 | 676 | 719 | 89,400 | 719 |
| 2022-08-10 | 680 | 706 | 669 | 669 | 8,400 | 669 |
| 2022-08-09 | 707 | 707 | 687 | 689 | 1,500 | 689 |
| 2022-08-08 | - | - | - | 692 | - | 692 |
| 2022-08-05 | 693 | 693 | 692 | 692 | 500 | 692 |
| 2022-08-04 | 696 | 706 | 696 | 706 | 500 | 706 |
| 2022-08-03 | 692 | 704 | 692 | 696 | 10,400 | 696 |
| 2022-08-02 | 685 | 692 | 685 | 692 | 1,300 | 692 |
| 2022-08-01 | 699 | 700 | 699 | 700 | 500 | 700 |
| 2022-07-29 | 694 | 694 | 680 | 682 | 1,500 | 682 |
| 2022-07-28 | 687 | 687 | 687 | 687 | 100 | 687 |
| 2022-07-27 | 666 | 680 | 666 | 677 | 400 | 677 |
| 2022-07-26 | 653 | 653 | 653 | 653 | 300 | 653 |
| 2022-07-25 | 673 | 673 | 673 | 673 | 200 | 673 |
| 2022-07-22 | - | - | - | 684 | - | 684 |
| 2022-07-21 | 684 | 700 | 684 | 684 | 1,200 | 684 |
| 2022-07-20 | 663 | 689 | 663 | 674 | 3,200 | 674 |
| 2022-07-19 | 640 | 666 | 640 | 662 | 12,300 | 662 |
| 2022-07-15 | 657 | 670 | 657 | 670 | 800 | 670 |
| 2022-07-14 | 665 | 675 | 665 | 667 | 1,900 | 667 |
| 2022-07-13 | 657 | 665 | 657 | 657 | 1,700 | 657 |
| 2022-07-12 | 670 | 670 | 657 | 657 | 2,900 | 657 |
| 2022-07-11 | - | - | - | 650 | - | 650 |
| 2022-07-08 | 656 | 656 | 650 | 650 | 700 | 650 |
| 2022-07-07 | 674 | 674 | 657 | 657 | 5,000 | 657 |
| 2022-07-06 | 661 | 681 | 661 | 672 | 1,700 | 672 |
| 2022-07-05 | 671 | 671 | 661 | 661 | 200 | 661 |
| 2022-07-04 | 677 | 677 | 673 | 673 | 400 | 673 |
| 2022-07-01 | 657 | 657 | 657 | 657 | 200 | 657 |
| 2022-06-30 | 657 | 657 | 657 | 657 | 400 | 657 |
| 2022-06-29 | 660 | 660 | 657 | 657 | 200 | 657 |
| 2022-06-28 | 655 | 672 | 655 | 670 | 1,500 | 670 |
| 2022-06-27 | 687 | 687 | 662 | 662 | 900 | 662 |
| 2022-06-24 | 696 | 696 | 690 | 690 | 300 | 690 |
| 2022-06-23 | 704 | 706 | 679 | 698 | 2,000 | 698 |
| 2022-06-22 | 666 | 706 | 666 | 704 | 4,700 | 704 |
| 2022-06-21 | 665 | 670 | 665 | 670 | 7,900 | 670 |
| 2022-06-20 | 666 | 666 | 660 | 660 | 1,800 | 660 |
| 2022-06-17 | 630 | 663 | 621 | 663 | 900 | 663 |
| 2022-06-16 | 642 | 651 | 636 | 640 | 2,700 | 640 |
| 2022-06-15 | 649 | 651 | 641 | 641 | 500 | 641 |
| 2022-06-14 | 643 | 657 | 643 | 657 | 1,600 | 657 |
| 2022-06-13 | 656 | 656 | 656 | 656 | 300 | 656 |
| 2022-06-10 | 675 | 675 | 644 | 652 | 2,900 | 652 |
| 2022-06-09 | 652 | 710 | 652 | 693 | 11,900 | 693 |
| 2022-06-08 | 635 | 667 | 635 | 652 | 7,300 | 652 |
| 2022-06-07 | 620 | 645 | 613 | 645 | 2,500 | 645 |
| 2022-06-06 | 619 | 620 | 619 | 620 | 800 | 620 |
| 2022-06-03 | 615 | 615 | 615 | 615 | 800 | 615 |
| 2022-06-02 | 610 | 615 | 610 | 615 | 800 | 615 |
| 2022-06-01 | 573 | 610 | 573 | 610 | 3,400 | 610 |
| 2022-05-31 | 576 | 592 | 576 | 592 | 900 | 592 |
| 2022-05-30 | 577 | 578 | 575 | 578 | 900 | 578 |
| 2022-05-27 | 550 | 572 | 546 | 571 | 1,400 | 571 |
| 2022-05-26 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2022-05-25 | 560 | 560 | 556 | 556 | 600 | 556 |
| 2022-05-24 | 560 | 575 | 560 | 565 | 500 | 565 |
| 2022-05-23 | 566 | 566 | 562 | 562 | 2,300 | 562 |
| 2022-05-20 | 566 | 566 | 566 | 566 | 300 | 566 |
| 2022-05-19 | 564 | 564 | 564 | 564 | 200 | 564 |
| 2022-05-18 | 590 | 590 | 580 | 580 | 600 | 580 |
| 2022-05-17 | - | - | - | 580 | - | 580 |
| 2022-05-16 | 578 | 580 | 577 | 580 | 500 | 580 |
| 2022-05-13 | 600 | 600 | 578 | 578 | 1,200 | 578 |
| 2022-05-12 | - | - | - | 600 | - | 600 |
| 2022-05-11 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2022-05-10 | - | - | - | 590 | - | 590 |
| 2022-05-09 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2022-05-06 | 575 | 590 | 575 | 590 | 16,100 | 590 |
| 2022-05-02 | - | - | - | 575 | - | 575 |
| 2022-04-28 | - | - | - | 575 | - | 575 |
| 2022-04-27 | 566 | 575 | 561 | 575 | 1,400 | 575 |
| 2022-04-26 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2022-04-25 | - | - | - | 580 | - | 580 |
| 2022-04-22 | 580 | 580 | 580 | 580 | 600 | 580 |
| 2022-04-21 | 580 | 580 | 576 | 580 | 400 | 580 |
| 2022-04-20 | 600 | 600 | 590 | 590 | 1,400 | 590 |
| 2022-04-19 | 608 | 610 | 608 | 610 | 300 | 610 |
| 2022-04-18 | 595 | 600 | 577 | 598 | 3,800 | 598 |
| 2022-04-15 | 625 | 625 | 605 | 605 | 1,000 | 605 |
| 2022-04-14 | 600 | 676 | 600 | 610 | 6,700 | 610 |
| 2022-04-13 | 583 | 600 | 583 | 600 | 7,600 | 600 |
| 2022-04-12 | - | - | - | 564 | - | 564 |
| 2022-04-11 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2022-04-08 | 583 | 584 | 583 | 584 | 200 | 584 |
| 2022-04-07 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2022-04-06 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2022-04-05 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2022-04-04 | 590 | 594 | 590 | 594 | 900 | 594 |
| 2022-04-01 | 580 | 590 | 580 | 580 | 4,800 | 580 |
| 2022-03-31 | 590 | 591 | 590 | 590 | 1,000 | 590 |
| 2022-03-30 | 607 | 610 | 588 | 591 | 4,100 | 591 |
| 2022-03-29 | 594 | 594 | 577 | 577 | 1,300 | 577 |
| 2022-03-28 | 603 | 603 | 592 | 594 | 600 | 594 |
| 2022-03-25 | 590 | 593 | 590 | 593 | 1,600 | 593 |
| 2022-03-24 | 599 | 600 | 593 | 593 | 800 | 593 |
| 2022-03-23 | 582 | 593 | 566 | 593 | 3,200 | 593 |
| 2022-03-22 | 538 | 557 | 538 | 552 | 13,500 | 552 |
| 2022-03-18 | 545 | 545 | 532 | 539 | 1,400 | 539 |
| 2022-03-17 | 551 | 551 | 530 | 535 | 1,500 | 535 |
| 2022-03-16 | 530 | 567 | 530 | 541 | 3,300 | 541 |
| 2022-03-15 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2022-03-14 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2022-03-11 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2022-03-10 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2022-03-09 | 515 | 538 | 502 | 538 | 1,400 | 538 |
| 2022-03-08 | 514 | 531 | 514 | 518 | 1,600 | 518 |
| 2022-03-07 | 552 | 552 | 534 | 534 | 2,900 | 534 |
| 2022-03-04 | 566 | 566 | 553 | 555 | 1,400 | 555 |
| 2022-03-03 | 588 | 588 | 572 | 572 | 900 | 572 |
| 2022-03-02 | 572 | 588 | 572 | 588 | 500 | 588 |
| 2022-03-01 | - | - | - | 560 | - | 560 |
| 2022-02-28 | 560 | 560 | 560 | 560 | 700 | 560 |
| 2022-02-25 | 570 | 571 | 570 | 571 | 500 | 571 |
| 2022-02-24 | 561 | 561 | 560 | 560 | 400 | 560 |
| 2022-02-22 | 566 | 570 | 559 | 566 | 900 | 566 |
| 2022-02-21 | 579 | 579 | 560 | 565 | 500 | 565 |
| 2022-02-18 | 560 | 581 | 551 | 579 | 5,000 | 579 |
| 2022-02-17 | 590 | 592 | 550 | 550 | 4,500 | 550 |
| 2022-02-16 | 589 | 589 | 570 | 570 | 2,800 | 570 |
| 2022-02-15 | 588 | 588 | 587 | 587 | 200 | 587 |
| 2022-02-14 | 590 | 596 | 590 | 596 | 4,600 | 596 |
| 2022-02-10 | 623 | 623 | 596 | 596 | 1,000 | 596 |
| 2022-02-09 | 602 | 634 | 602 | 613 | 1,100 | 613 |
| 2022-02-08 | 603 | 607 | 592 | 592 | 1,600 | 592 |
| 2022-02-07 | 600 | 635 | 600 | 603 | 1,200 | 603 |
| 2022-02-04 | 605 | 605 | 597 | 597 | 9,900 | 597 |
| 2022-02-03 | 610 | 616 | 610 | 614 | 1,300 | 614 |
| 2022-02-02 | - | - | - | 610 | - | 610 |
| 2022-02-01 | 612 | 612 | 610 | 610 | 300 | 610 |
| 2022-01-31 | 592 | 610 | 583 | 610 | 4,500 | 610 |
| 2022-01-28 | - | - | - | 598 | - | 598 |
| 2022-01-27 | 603 | 603 | 598 | 598 | 2,000 | 598 |
| 2022-01-26 | 614 | 614 | 600 | 607 | 1,200 | 607 |
| 2022-01-25 | 612 | 614 | 606 | 614 | 300 | 614 |
| 2022-01-24 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2022-01-21 | 618 | 619 | 616 | 619 | 900 | 619 |
| 2022-01-20 | 610 | 620 | 601 | 620 | 4,600 | 620 |
| 2022-01-19 | 612 | 619 | 611 | 619 | 2,600 | 619 |
| 2022-01-18 | 632 | 632 | 622 | 622 | 500 | 622 |
| 2022-01-17 | 613 | 649 | 613 | 625 | 1,400 | 625 |
| 2022-01-14 | 636 | 636 | 611 | 613 | 800 | 613 |
| 2022-01-13 | 638 | 644 | 624 | 644 | 700 | 644 |
| 2022-01-12 | 638 | 638 | 630 | 635 | 600 | 635 |
| 2022-01-11 | 619 | 634 | 619 | 634 | 400 | 634 |
| 2022-01-07 | 624 | 629 | 610 | 617 | 1,700 | 617 |
| 2022-01-06 | 628 | 628 | 624 | 624 | 500 | 624 |
| 2022-01-05 | 643 | 643 | 635 | 635 | 700 | 635 |
| 2022-01-04 | 636 | 636 | 616 | 634 | 1,400 | 634 |
分割・併合履歴 ： [2013-09-26]1株→100株