3849 日本テクノ・ラボ(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-2944,00044,50044,00044,50012222.50
2008-12-2644,90045,00044,90045,0004225
2008-12-1944,05044,05044,05044,0505220.25
2008-12-1146,80046,80046,00046,0003230
2008-12-1047,20047,20047,20047,2001236
2008-12-0843,60043,60043,60043,6001218
2008-12-0543,60043,60043,60043,6001218
2008-12-0444,10044,10044,10044,1001220.50
2008-12-0344,10044,10043,90044,0007220
2008-12-0244,10044,10043,90043,900256219.50
2008-12-0143,70044,40043,70044,0007220
2008-11-2844,00044,00044,00044,0001220
2008-11-2743,40043,40043,00043,2007216
2008-11-2645,00045,00045,00045,0006225
2008-11-2550,00050,00050,00050,0001250
2008-11-2150,00050,00050,00050,0001250
2008-11-2050,10050,10050,10050,1002250.50
2008-11-1254,90054,90054,90054,9004274.50
2008-11-1151,00051,00051,00051,0001255
2008-11-1053,00053,00053,00053,0005265
2008-11-0753,00053,00050,00053,0004265
2008-11-0554,00054,00054,00054,0001270
2008-10-3054,00054,00054,00054,0001270
2008-10-2954,00054,00054,00054,0001270
2008-10-2854,00054,00054,00054,00010270
2008-10-2754,90054,90054,90054,9001274.50
2008-10-2355,00055,00055,00055,0004275
2008-10-1658,00058,00058,00058,0002290
2008-10-1458,00059,00058,00059,0003295
2008-10-0863,00063,00063,00063,0005315
2008-10-0763,00063,00063,00063,0001315
2008-10-0663,00063,00063,00063,0002315
2008-10-0365,50065,50063,00064,0007320
2008-10-0266,00066,00066,00066,0001330
2008-09-3065,50065,50065,50065,5001327.50
2008-09-2965,50069,00065,50069,0002345
2008-09-2469,00069,00069,00069,0001345
2008-09-2273,00073,00073,00073,0001365
2008-09-1970,00070,00068,50068,5002342.50
2008-09-1269,00069,00069,00069,0002345
2008-09-0471,00071,00071,00071,0003355
2008-09-0371,10072,00071,10072,0004360
2008-09-0173,00074,00073,00074,0004370
2008-08-1970,00080,00070,00080,00011400
2008-08-1873,00073,00073,00073,0001365
2008-08-1472,00072,00070,00070,0007350
2008-08-1375,00075,00075,00075,0003375
2008-08-1278,00078,00078,00078,0001390
2008-08-1180,00080,00080,00080,0002400
2008-08-0772,90080,00072,90077,0005385
2008-08-0673,10080,00073,10080,0003400
2008-08-0179,00080,00079,00080,00023400
2008-07-3171,00071,00071,00071,0001355
2008-07-2871,10071,20071,10071,2002356
2008-07-2572,00072,00072,00072,0001360
2008-07-2472,00072,00072,00072,0001360
2008-07-1879,00079,00079,00079,0007395
2008-07-1671,00071,00071,00071,0002355
2008-07-1568,00068,00068,00068,0003340
2008-07-1470,00070,00068,00068,0005340
2008-07-1170,50070,50070,50070,5001352.50
2008-07-1070,10070,10070,10070,1001350.50
2008-07-0976,00077,00076,00077,0003385
2008-07-0870,50077,00070,00070,0005350
2008-07-0771,00071,50071,00071,5004357.50
2008-07-0466,50066,50066,50066,5006332.50
2008-07-0365,10065,10064,00065,0009325
2008-07-0265,00065,00065,00065,0001325
2008-07-0165,10066,60065,10066,6006333
2008-06-3068,10068,10068,10068,1009340.50
2008-06-2573,00073,00071,00071,0007355
2008-06-2472,00072,00072,00072,000254360
2008-06-2371,00072,00071,00072,000255360
2008-06-2072,00072,00072,00072,0001360
2008-06-1972,00072,00072,00072,0001360
2008-06-1775,00075,00075,00075,0002375
2008-06-1672,00074,00069,00074,0003370
2008-06-1272,00072,00072,00072,0002360
2008-06-1073,90073,90070,00070,0006350
2008-06-0677,90077,90077,90077,9001389.50
2008-06-0578,00078,00078,00078,0001390
2008-06-0476,00076,00076,00076,0002380
2008-06-0377,00078,00077,00077,0004385
2008-06-0278,00078,00078,00078,0001390
2008-05-3078,00078,00078,00078,0001390
2008-05-2978,00078,50078,00078,5002392.50
2008-05-2878,90078,90078,90078,9001394.50
2008-05-2778,00078,00078,00078,0003390
2008-05-2379,50079,50079,50079,5006397.50
2008-05-2279,00079,00078,50078,5004392.50
2008-05-2179,00079,00079,00079,0002395
2008-05-2080,00080,00079,50079,5007397.50
2008-05-1980,00080,00079,50079,5003397.50
2008-05-1679,50080,50079,50080,5003402.50
2008-05-1580,00080,00080,00080,0001400
2008-05-1479,50079,50079,50079,5001397.50
2008-05-1380,50080,50080,50080,5001402.50
2008-05-1279,50080,50079,50080,5003402.50
2008-05-0979,50081,00079,50081,0006405
2008-05-0780,00080,00080,00080,0002400
2008-04-2880,00080,00079,50080,0004400
2008-04-2580,50080,50080,00080,0006400
2008-04-2480,00080,00080,00080,0005400
2008-04-2280,30080,30080,00080,0002400
2008-04-2180,30080,30080,30080,3002401.50
2008-04-1880,00080,30079,00080,3004401.50
2008-04-1780,00080,00080,00080,0004400
2008-04-1680,00080,00080,00080,0002400
2008-04-1580,00080,00080,00080,0003400
2008-04-1180,00080,00080,00080,0001400
2008-04-0980,00080,00080,00080,0001400
2008-04-0782,00082,00082,00082,0001410
2008-04-0377,30077,90077,30077,9005389.50
2008-04-0277,60078,00077,50077,5003387.50
2008-04-0180,00080,00080,00080,0002400
2008-03-3177,60080,00077,60080,0002400
2008-03-2780,00080,00080,00080,0002400
2008-03-2480,10080,10080,10080,1001400.50
2008-03-2180,10080,10080,00080,0003400
2008-03-1979,00080,00079,00080,0002400
2008-03-1784,40084,40084,40084,4002422
2008-03-1484,70084,70084,50084,5002422.50
2008-03-1384,90084,90084,70084,7002423.50
2008-03-1283,00084,90083,00084,9002424.50
2008-03-1183,90084,00083,00083,0003415
2008-03-1083,00083,00083,00083,0006415
2008-03-0785,50085,50083,00083,0005415
2008-03-0685,50085,50085,50085,5002427.50
2008-03-0585,50085,50085,50085,5003427.50
2008-03-0485,50085,50085,50085,5004427.50
2008-03-0386,00086,00085,00085,5009427.50
2008-02-2986,00086,00086,00086,0001430
2008-02-2885,00085,00085,00085,0004425
2008-02-2784,90084,90084,90084,9002424.50
2008-02-2684,90084,90084,90084,9002424.50
2008-02-2584,90084,90084,90084,9003424.50
2008-02-2286,40086,40085,40085,4002427
2008-02-2187,00087,00086,50086,5003432.50
2008-02-2087,00087,50087,00087,0007435
2008-02-1987,50087,50087,50087,5003437.50
2008-02-1881,50087,50081,00087,50013437.50
2008-02-1578,00078,00078,00078,0002390
2008-02-1482,00082,00082,00082,0001410
2008-02-1382,00082,00080,00080,00011400
2008-02-1285,00085,00081,00081,5003407.50
2008-02-0885,00085,00085,00085,0001425
2008-02-0688,00088,00088,00088,0004440
2008-02-0586,40086,40086,40086,4002432
2008-02-0486,00086,00086,00086,0001430
2008-01-3086,10086,10082,10086,0003430
2008-01-2588,00088,00088,00088,0003440
2008-01-2386,00086,00086,00086,0002430
2008-01-2280,60080,60080,00080,0004400
2008-01-1889,90089,90087,00088,9007444.50
2008-01-1780,00087,00080,00087,00013435
2008-01-1683,00083,10080,00080,00018400
2008-01-1586,00087,00086,00087,0002435
2008-01-1188,00088,00087,00087,0009435
2008-01-1087,60090,00087,60090,0004450
2008-01-0987,10087,50087,10087,5002437.50
2008-01-0889,00089,00087,00089,0007445
2008-01-0790,00090,00090,00090,0006450
2008-01-0492,70092,70092,70092,7001463.50

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