3849 日本テクノ・ラボ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 89,000 | 90,000 | 89,000 | 90,000 | 3 | 450 |
| 2007-12-27 | 88,600 | 90,000 | 88,500 | 90,000 | 5 | 450 |
| 2007-12-26 | 88,500 | 88,500 | 88,500 | 88,500 | 1 | 442.50 |
| 2007-12-25 | 83,000 | 89,000 | 83,000 | 89,000 | 8 | 445 |
| 2007-12-20 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 450 |
| 2007-12-18 | 89,900 | 93,000 | 89,900 | 93,000 | 23 | 465 |
| 2007-12-17 | 91,500 | 93,000 | 91,000 | 93,000 | 7 | 465 |
| 2007-12-14 | 93,000 | 93,000 | 91,000 | 93,000 | 19 | 465 |
| 2007-12-13 | 90,500 | 93,000 | 90,500 | 93,000 | 19 | 465 |
| 2007-12-12 | 91,000 | 92,000 | 90,000 | 92,000 | 9 | 460 |
| 2007-12-11 | 88,700 | 90,000 | 87,100 | 90,000 | 7 | 450 |
| 2007-12-10 | 91,000 | 91,000 | 91,000 | 91,000 | 6 | 455 |
| 2007-12-07 | 88,600 | 90,800 | 88,600 | 90,800 | 4 | 454 |
| 2007-12-06 | 90,000 | 90,100 | 88,600 | 88,600 | 13 | 443 |
| 2007-12-05 | 90,500 | 90,500 | 90,500 | 90,500 | 2 | 452.50 |
| 2007-12-04 | 91,500 | 91,500 | 91,000 | 91,000 | 11 | 455 |
| 2007-12-03 | 87,100 | 91,000 | 87,100 | 91,000 | 4 | 455 |
| 2007-11-30 | 90,000 | 91,200 | 90,000 | 91,100 | 9 | 455.50 |
| 2007-11-29 | 90,300 | 91,000 | 90,300 | 91,000 | 3 | 455 |
| 2007-11-28 | 90,300 | 90,300 | 88,900 | 90,300 | 24 | 451.50 |
| 2007-11-27 | 89,900 | 90,900 | 88,900 | 90,000 | 14 | 450 |
| 2007-11-26 | 82,000 | 88,900 | 82,000 | 88,900 | 14 | 444.50 |
| 2007-11-22 | 81,000 | 81,000 | 80,100 | 81,000 | 5 | 405 |
| 2007-11-21 | 81,100 | 81,100 | 81,000 | 81,000 | 4 | 405 |
| 2007-11-20 | 81,000 | 81,000 | 80,000 | 80,100 | 22 | 400.50 |
| 2007-11-19 | 81,000 | 81,800 | 81,000 | 81,300 | 7 | 406.50 |
| 2007-11-16 | 82,000 | 82,000 | 80,700 | 81,000 | 7 | 405 |
| 2007-11-15 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 415 |
| 2007-11-14 | 85,900 | 85,900 | 83,000 | 83,000 | 4 | 415 |
| 2007-11-13 | 83,000 | 84,000 | 83,000 | 83,100 | 8 | 415.50 |
| 2007-11-12 | 85,900 | 85,900 | 83,000 | 84,000 | 9 | 420 |
| 2007-11-09 | 86,000 | 86,000 | 86,000 | 86,000 | 5 | 430 |
| 2007-11-08 | 86,000 | 86,000 | 86,000 | 86,000 | 4 | 430 |
| 2007-11-07 | 86,000 | 87,500 | 86,000 | 86,000 | 13 | 430 |
| 2007-11-06 | 85,900 | 85,900 | 85,700 | 85,900 | 5 | 429.50 |
| 2007-11-05 | 85,400 | 87,000 | 85,000 | 86,000 | 33 | 430 |
| 2007-11-02 | 87,100 | 87,100 | 87,000 | 87,000 | 6 | 435 |
| 2007-11-01 | 89,000 | 89,000 | 88,500 | 88,500 | 2 | 442.50 |
| 2007-10-31 | 88,000 | 88,500 | 88,000 | 88,500 | 11 | 442.50 |
| 2007-10-30 | 88,900 | 88,900 | 87,000 | 87,000 | 28 | 435 |
| 2007-10-29 | 88,000 | 88,000 | 87,000 | 87,000 | 13 | 435 |
| 2007-10-26 | 85,400 | 85,400 | 85,400 | 85,400 | 7 | 427 |
| 2007-10-25 | 85,400 | 86,500 | 85,400 | 86,500 | 4 | 432.50 |
| 2007-10-24 | 85,400 | 85,400 | 85,400 | 85,400 | 6 | 427 |
| 2007-10-23 | 85,500 | 86,500 | 85,500 | 86,500 | 5 | 432.50 |
| 2007-10-22 | 88,000 | 88,000 | 85,400 | 85,600 | 15 | 428 |
| 2007-10-19 | 87,500 | 88,000 | 84,000 | 88,000 | 24 | 440 |
| 2007-10-18 | 85,500 | 87,500 | 85,500 | 87,500 | 4 | 437.50 |
| 2007-10-17 | 86,000 | 86,000 | 85,500 | 85,500 | 14 | 427.50 |
| 2007-10-16 | 87,000 | 87,000 | 85,500 | 85,500 | 6 | 427.50 |
| 2007-10-15 | 85,500 | 87,000 | 85,500 | 87,000 | 5 | 435 |
| 2007-10-12 | 84,400 | 85,500 | 84,200 | 85,500 | 17 | 427.50 |
| 2007-10-11 | 86,000 | 87,000 | 84,300 | 84,300 | 25 | 421.50 |
| 2007-10-10 | 85,000 | 88,000 | 85,000 | 88,000 | 8 | 440 |
| 2007-10-09 | 85,000 | 86,000 | 84,000 | 86,000 | 10 | 430 |
| 2007-10-05 | 86,900 | 88,000 | 86,900 | 88,000 | 6 | 440 |
| 2007-10-04 | 85,800 | 87,000 | 84,000 | 87,000 | 8 | 435 |
| 2007-10-03 | 85,500 | 87,000 | 85,000 | 87,000 | 10 | 435 |
| 2007-10-02 | 86,000 | 87,000 | 86,000 | 86,000 | 12 | 430 |
| 2007-09-28 | 79,500 | 86,000 | 79,000 | 86,000 | 246 | 430 |
| 2007-09-27 | 79,000 | 80,000 | 78,000 | 79,900 | 26 | 399.50 |
| 2007-09-26 | 80,000 | 80,000 | 77,500 | 77,500 | 66 | 387.50 |
| 2007-09-25 | 82,700 | 83,400 | 80,000 | 80,000 | 17 | 400 |
| 2007-09-21 | 87,000 | 87,000 | 85,200 | 87,000 | 4 | 435 |
| 2007-09-20 | 86,000 | 87,000 | 86,000 | 87,000 | 2 | 435 |
| 2007-09-19 | 84,500 | 86,000 | 84,500 | 86,000 | 5 | 430 |
| 2007-09-18 | 86,200 | 86,200 | 85,300 | 85,300 | 5 | 426.50 |
| 2007-09-14 | 88,000 | 88,000 | 83,200 | 86,300 | 13 | 431.50 |
| 2007-09-13 | 89,700 | 89,700 | 88,000 | 89,000 | 8 | 445 |
| 2007-09-12 | 89,900 | 89,900 | 89,000 | 89,900 | 5 | 449.50 |
| 2007-09-11 | 87,000 | 90,000 | 86,500 | 90,000 | 10 | 450 |
| 2007-09-10 | 90,100 | 91,000 | 89,000 | 91,000 | 24 | 455 |
| 2007-09-07 | 91,500 | 91,500 | 90,200 | 90,500 | 12 | 452.50 |
| 2007-09-06 | 92,400 | 92,400 | 91,600 | 91,600 | 6 | 458 |
| 2007-09-05 | 93,300 | 93,300 | 92,400 | 92,400 | 25 | 462 |
| 2007-09-04 | 93,300 | 93,300 | 93,200 | 93,300 | 9 | 466.50 |
| 2007-09-03 | 94,500 | 94,500 | 93,100 | 93,200 | 25 | 466 |
| 2007-08-31 | 93,600 | 94,000 | 93,600 | 94,000 | 3 | 470 |
| 2007-08-30 | 92,500 | 93,600 | 92,500 | 93,600 | 7 | 468 |
| 2007-08-29 | 92,000 | 92,500 | 92,000 | 92,500 | 3 | 462.50 |
| 2007-08-28 | 92,500 | 92,500 | 92,500 | 92,500 | 9 | 462.50 |
| 2007-08-27 | 92,100 | 92,500 | 92,100 | 92,500 | 12 | 462.50 |
| 2007-08-24 | 91,500 | 91,700 | 91,500 | 91,700 | 2 | 458.50 |
| 2007-08-23 | 92,000 | 96,500 | 91,500 | 91,500 | 13 | 457.50 |
| 2007-08-22 | 91,200 | 91,200 | 91,000 | 91,000 | 4 | 455 |
| 2007-08-21 | 91,500 | 91,500 | 91,000 | 91,200 | 18 | 456 |
| 2007-08-20 | 91,500 | 91,500 | 91,300 | 91,300 | 12 | 456.50 |
| 2007-08-17 | 92,500 | 92,500 | 89,500 | 92,000 | 27 | 460 |
| 2007-08-16 | 92,500 | 92,800 | 92,500 | 92,500 | 30 | 462.50 |
| 2007-08-15 | 95,300 | 95,500 | 92,600 | 95,500 | 17 | 477.50 |
| 2007-08-14 | 92,000 | 96,500 | 92,000 | 95,000 | 15 | 475 |
| 2007-08-13 | 94,500 | 94,500 | 91,500 | 91,500 | 4 | 457.50 |
| 2007-08-10 | 94,000 | 94,000 | 91,100 | 91,100 | 15 | 455.50 |
| 2007-08-09 | 94,000 | 94,000 | 92,100 | 92,100 | 14 | 460.50 |
| 2007-08-08 | 94,000 | 94,100 | 94,000 | 94,000 | 14 | 470 |
| 2007-08-07 | 96,000 | 96,500 | 96,000 | 96,500 | 5 | 482.50 |
| 2007-08-06 | 94,000 | 97,500 | 94,000 | 96,000 | 22 | 480 |
| 2007-08-03 | 96,000 | 97,000 | 94,700 | 94,700 | 10 | 473.50 |
| 2007-08-02 | 94,000 | 96,000 | 93,000 | 96,000 | 8 | 480 |
| 2007-08-01 | 96,500 | 97,000 | 93,000 | 94,000 | 15 | 470 |
| 2007-07-31 | 95,000 | 96,200 | 95,000 | 96,000 | 6 | 480 |
| 2007-07-30 | 91,000 | 95,000 | 91,000 | 95,000 | 17 | 475 |
| 2007-07-27 | 92,100 | 92,300 | 91,600 | 91,600 | 19 | 458 |
| 2007-07-26 | 95,600 | 96,000 | 92,000 | 93,000 | 15 | 465 |
| 2007-07-25 | 95,500 | 95,500 | 95,500 | 95,500 | 1 | 477.50 |
| 2007-07-24 | 95,000 | 95,500 | 93,600 | 95,500 | 24 | 477.50 |
| 2007-07-23 | 94,000 | 95,000 | 93,700 | 95,000 | 21 | 475 |
| 2007-07-20 | 94,500 | 94,500 | 94,100 | 94,100 | 25 | 470.50 |
| 2007-07-19 | 94,500 | 94,600 | 94,200 | 94,500 | 12 | 472.50 |
| 2007-07-18 | 96,000 | 96,000 | 94,200 | 94,600 | 46 | 473 |
| 2007-07-17 | 96,000 | 98,400 | 96,000 | 98,200 | 54 | 491 |
| 2007-07-13 | 94,400 | 95,000 | 93,600 | 94,200 | 31 | 471 |
| 2007-07-12 | 94,400 | 94,500 | 94,000 | 94,000 | 18 | 470 |
| 2007-07-11 | 97,000 | 97,000 | 94,100 | 94,100 | 31 | 470.50 |
| 2007-07-10 | 98,000 | 98,000 | 96,000 | 96,000 | 17 | 480 |
| 2007-07-09 | 97,000 | 97,800 | 95,200 | 97,800 | 44 | 489 |
| 2007-07-06 | 94,500 | 97,000 | 93,500 | 94,500 | 34 | 472.50 |
| 2007-07-05 | 98,900 | 98,900 | 93,000 | 95,500 | 51 | 477.50 |
| 2007-07-04 | 93,600 | 102,000 | 93,500 | 98,500 | 141 | 492.50 |
| 2007-07-03 | 94,800 | 95,000 | 92,700 | 93,000 | 34 | 465 |
| 2007-07-02 | 88,600 | 95,000 | 88,600 | 95,000 | 84 | 475 |
| 2007-06-29 | 88,000 | 89,100 | 87,600 | 88,000 | 44 | 440 |
| 2007-06-28 | 88,900 | 90,100 | 86,500 | 88,000 | 31 | 440 |
| 2007-06-27 | 92,000 | 92,200 | 84,000 | 90,900 | 79 | 454.50 |
| 2007-06-26 | 92,100 | 93,800 | 90,500 | 92,200 | 106 | 461 |
| 2007-06-25 | 92,200 | 93,000 | 90,600 | 92,100 | 57 | 460.50 |
| 2007-06-22 | 92,000 | 93,000 | 89,200 | 93,000 | 69 | 465 |
| 2007-06-21 | 97,100 | 97,100 | 89,100 | 93,000 | 162 | 465 |
| 2007-06-20 | 99,500 | 104,000 | 95,800 | 100,000 | 172 | 500 |
| 2007-06-19 | 98,800 | 109,000 | 98,500 | 101,000 | 251 | 505 |
| 2007-06-18 | 89,000 | 98,500 | 89,000 | 98,500 | 274 | 492.50 |
| 2007-06-15 | 83,900 | 89,900 | 83,100 | 88,500 | 140 | 442.50 |
| 2007-06-14 | 80,800 | 82,500 | 80,600 | 82,200 | 57 | 411 |
| 2007-06-13 | 80,400 | 81,400 | 80,300 | 81,000 | 35 | 405 |
| 2007-06-12 | 81,000 | 81,500 | 80,400 | 80,400 | 49 | 402 |
| 2007-06-11 | 81,600 | 81,600 | 80,600 | 80,600 | 59 | 403 |
| 2007-06-08 | 80,200 | 81,200 | 80,000 | 81,200 | 56 | 406 |
| 2007-06-07 | 81,500 | 81,600 | 80,000 | 80,000 | 119 | 400 |
| 2007-06-06 | 81,000 | 81,900 | 80,600 | 81,500 | 63 | 407.50 |
| 2007-06-05 | 82,000 | 82,500 | 81,000 | 82,000 | 78 | 410 |
| 2007-06-04 | 83,000 | 84,100 | 81,000 | 81,000 | 120 | 405 |
| 2007-06-01 | 84,700 | 84,900 | 82,000 | 84,000 | 121 | 420 |
| 2007-05-31 | 81,000 | 84,500 | 80,200 | 84,000 | 132 | 420 |
| 2007-05-30 | 84,000 | 85,300 | 79,000 | 81,000 | 212 | 405 |
| 2007-05-29 | 86,000 | 90,000 | 82,600 | 84,000 | 356 | 420 |
| 2007-05-28 | 98,000 | 105,000 | 85,000 | 89,000 | 516 | 445 |
| 2007-05-25 | 107,000 | 119,000 | 96,100 | 100,000 | 1,076 | 500 |
| 2007-05-24 | 104,000 | 104,000 | 104,000 | 104,000 | 286 | 520 |
| 2007-05-23 | 88,100 | 93,100 | 85,100 | 93,100 | 704 | 465.50 |
| 2007-05-22 | 80,000 | 90,000 | 80,000 | 83,100 | 1,275 | 415.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2014-03-27]1株→100株
