3849 日本テクノ・ラボ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	926	926	926	926	100	926
2023-06-08	948	949	923	925	600	925
2023-06-07	949	949	946	946	500	946
2023-06-06	920	920	920	920	100	920
2023-06-05	929	929	929	929	200	929
2023-06-02	929	929	929	929	100	929
2023-06-01	911	943	911	929	1,000	929
2023-05-31	910	923	910	923	700	923
2023-05-30	-	-	-	916	-	916
2023-05-29	913	916	913	916	200	916
2023-05-26	910	910	910	910	300	910
2023-05-25	919	919	913	913	1,100	913
2023-05-24	-	-	-	908	-	908
2023-05-23	919	919	908	908	300	908
2023-05-22	915	915	915	915	200	915
2023-05-19	903	909	901	901	1,000	901
2023-05-18	911	913	905	906	900	906
2023-05-17	920	925	911	911	1,800	911
2023-05-16	916	923	914	920	1,400	920
2023-05-15	904	905	902	903	1,200	903
2023-05-12	913	913	911	911	400	911
2023-05-11	934	935	912	912	600	912
2023-05-10	-	-	-	936	-	936
2023-05-09	-	-	-	936	-	936
2023-05-08	936	936	936	936	100	936
2023-05-02	917	917	917	917	100	917
2023-05-01	935	935	920	930	300	930
2023-04-28	934	934	934	934	100	934
2023-04-27	915	915	915	915	100	915
2023-04-26	915	915	915	915	100	915
2023-04-25	921	921	921	921	200	921
2023-04-24	-	-	-	924	-	924
2023-04-21	914	924	912	924	600	924
2023-04-20	908	929	908	929	500	929
2023-04-19	-	-	-	921	-	921
2023-04-18	938	940	921	921	1,200	921
2023-04-17	925	939	922	922	700	922
2023-04-14	924	935	924	935	200	935
2023-04-13	921	921	921	921	200	921
2023-04-12	944	944	944	944	100	944
2023-04-11	944	947	944	947	300	947
2023-04-10	940	940	940	940	300	940
2023-04-07	940	940	940	940	100	940
2023-04-06	-	-	-	939	-	939
2023-04-05	-	-	-	939	-	939
2023-04-04	-	-	-	939	-	939
2023-04-03	-	-	-	939	-	939
2023-03-31	939	939	939	939	100	939
2023-03-30	931	931	931	931	200	931
2023-03-29	933	933	933	933	100	933
2023-03-28	954	954	934	934	300	934
2023-03-27	954	954	954	954	300	954
2023-03-24	930	930	925	925	300	925
2023-03-23	959	959	959	959	900	959
2023-03-22	945	961	945	961	400	961
2023-03-20	930	930	930	930	100	930
2023-03-17	959	959	933	958	600	958
2023-03-16	935	960	935	959	1,200	959
2023-03-15	897	927	897	927	1,400	927
2023-03-14	910	917	903	917	500	917
2023-03-13	933	933	913	917	2,000	917
2023-03-10	965	965	942	953	300	953
2023-03-09	953	970	950	970	700	970
2023-03-08	974	975	974	974	900	974
2023-03-07	973	977	973	977	300	977
2023-03-06	964	973	964	973	1,500	973
2023-03-03	920	962	920	950	1,900	950
2023-03-02	934	934	934	934	100	934
2023-03-01	940	940	931	931	400	931
2023-02-28	920	944	920	941	1,300	941
2023-02-27	926	953	926	927	1,200	927
2023-02-24	925	926	912	912	400	912
2023-02-22	916	916	911	911	700	911
2023-02-21	934	934	919	919	400	919
2023-02-20	938	943	914	922	1,100	922
2023-02-17	904	923	904	923	400	923
2023-02-16	919	919	919	919	200	919
2023-02-15	900	909	897	909	300	909
2023-02-14	919	919	919	919	100	919
2023-02-13	910	912	906	906	400	906
2023-02-10	905	943	905	925	1,400	925
2023-02-09	909	924	909	911	500	911
2023-02-08	932	936	909	909	2,200	909
2023-02-07	891	927	890	902	1,100	902
2023-02-06	914	935	900	900	1,000	900
2023-02-03	913	913	913	913	100	913
2023-02-02	910	912	910	912	200	912
2023-02-01	912	920	892	909	2,100	909
2023-01-31	903	907	903	907	200	907
2023-01-30	900	900	888	888	300	888
2023-01-27	900	905	900	905	600	905
2023-01-26	879	908	879	894	1,200	894
2023-01-25	906	906	906	906	100	906
2023-01-24	-	-	-	910	-	910
2023-01-23	881	910	880	910	600	910
2023-01-20	-	-	-	895	-	895
2023-01-19	-	-	-	895	-	895
2023-01-18	889	902	889	895	500	895
2023-01-17	911	911	881	905	800	905
2023-01-16	-	-	-	908	-	908
2023-01-13	891	908	878	908	1,400	908
2023-01-12	921	921	921	921	100	921
2023-01-11	-	-	-	922	-	922
2023-01-10	914	926	914	922	1,400	922
2023-01-06	914	914	914	914	100	914
2023-01-05	890	914	865	914	2,300	914
2023-01-04	-	-	-	925	-	925

分割・併合履歴： [2019-03-27]1株→2株 [2014-03-27]1株→100株