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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 44,000 | 44,500 | 44,000 | 44,500 | 12 | 222.50 |
| 2008-12-26 | 44,900 | 45,000 | 44,900 | 45,000 | 4 | 225 |
| 2008-12-19 | 44,050 | 44,050 | 44,050 | 44,050 | 5 | 220.25 |
| 2008-12-11 | 46,800 | 46,800 | 46,000 | 46,000 | 3 | 230 |
| 2008-12-10 | 47,200 | 47,200 | 47,200 | 47,200 | 1 | 236 |
| 2008-12-08 | 43,600 | 43,600 | 43,600 | 43,600 | 1 | 218 |
| 2008-12-05 | 43,600 | 43,600 | 43,600 | 43,600 | 1 | 218 |
| 2008-12-04 | 44,100 | 44,100 | 44,100 | 44,100 | 1 | 220.50 |
| 2008-12-03 | 44,100 | 44,100 | 43,900 | 44,000 | 7 | 220 |
| 2008-12-02 | 44,100 | 44,100 | 43,900 | 43,900 | 256 | 219.50 |
| 2008-12-01 | 43,700 | 44,400 | 43,700 | 44,000 | 7 | 220 |
| 2008-11-28 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 220 |
| 2008-11-27 | 43,400 | 43,400 | 43,000 | 43,200 | 7 | 216 |
| 2008-11-26 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 225 |
| 2008-11-25 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2008-11-21 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2008-11-20 | 50,100 | 50,100 | 50,100 | 50,100 | 2 | 250.50 |
| 2008-11-12 | 54,900 | 54,900 | 54,900 | 54,900 | 4 | 274.50 |
| 2008-11-11 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2008-11-10 | 53,000 | 53,000 | 53,000 | 53,000 | 5 | 265 |
| 2008-11-07 | 53,000 | 53,000 | 50,000 | 53,000 | 4 | 265 |
| 2008-11-05 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2008-10-30 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2008-10-29 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2008-10-28 | 54,000 | 54,000 | 54,000 | 54,000 | 10 | 270 |
| 2008-10-27 | 54,900 | 54,900 | 54,900 | 54,900 | 1 | 274.50 |
| 2008-10-23 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 275 |
| 2008-10-16 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 290 |
| 2008-10-14 | 58,000 | 59,000 | 58,000 | 59,000 | 3 | 295 |
| 2008-10-08 | 63,000 | 63,000 | 63,000 | 63,000 | 5 | 315 |
| 2008-10-07 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2008-10-06 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 315 |
| 2008-10-03 | 65,500 | 65,500 | 63,000 | 64,000 | 7 | 320 |
| 2008-10-02 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 330 |
| 2008-09-30 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 327.50 |
| 2008-09-29 | 65,500 | 69,000 | 65,500 | 69,000 | 2 | 345 |
| 2008-09-24 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 345 |
| 2008-09-22 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 365 |
| 2008-09-19 | 70,000 | 70,000 | 68,500 | 68,500 | 2 | 342.50 |
| 2008-09-12 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 345 |
| 2008-09-04 | 71,000 | 71,000 | 71,000 | 71,000 | 3 | 355 |
| 2008-09-03 | 71,100 | 72,000 | 71,100 | 72,000 | 4 | 360 |
| 2008-09-01 | 73,000 | 74,000 | 73,000 | 74,000 | 4 | 370 |
| 2008-08-19 | 70,000 | 80,000 | 70,000 | 80,000 | 11 | 400 |
| 2008-08-18 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 365 |
| 2008-08-14 | 72,000 | 72,000 | 70,000 | 70,000 | 7 | 350 |
| 2008-08-13 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 375 |
| 2008-08-12 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 390 |
| 2008-08-11 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 400 |
| 2008-08-07 | 72,900 | 80,000 | 72,900 | 77,000 | 5 | 385 |
| 2008-08-06 | 73,100 | 80,000 | 73,100 | 80,000 | 3 | 400 |
| 2008-08-01 | 79,000 | 80,000 | 79,000 | 80,000 | 23 | 400 |
| 2008-07-31 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 355 |
| 2008-07-28 | 71,100 | 71,200 | 71,100 | 71,200 | 2 | 356 |
| 2008-07-25 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 360 |
| 2008-07-24 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 360 |
| 2008-07-18 | 79,000 | 79,000 | 79,000 | 79,000 | 7 | 395 |
| 2008-07-16 | 71,000 | 71,000 | 71,000 | 71,000 | 2 | 355 |
| 2008-07-15 | 68,000 | 68,000 | 68,000 | 68,000 | 3 | 340 |
| 2008-07-14 | 70,000 | 70,000 | 68,000 | 68,000 | 5 | 340 |
| 2008-07-11 | 70,500 | 70,500 | 70,500 | 70,500 | 1 | 352.50 |
| 2008-07-10 | 70,100 | 70,100 | 70,100 | 70,100 | 1 | 350.50 |
| 2008-07-09 | 76,000 | 77,000 | 76,000 | 77,000 | 3 | 385 |
| 2008-07-08 | 70,500 | 77,000 | 70,000 | 70,000 | 5 | 350 |
| 2008-07-07 | 71,000 | 71,500 | 71,000 | 71,500 | 4 | 357.50 |
| 2008-07-04 | 66,500 | 66,500 | 66,500 | 66,500 | 6 | 332.50 |
| 2008-07-03 | 65,100 | 65,100 | 64,000 | 65,000 | 9 | 325 |
| 2008-07-02 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 325 |
| 2008-07-01 | 65,100 | 66,600 | 65,100 | 66,600 | 6 | 333 |
| 2008-06-30 | 68,100 | 68,100 | 68,100 | 68,100 | 9 | 340.50 |
| 2008-06-25 | 73,000 | 73,000 | 71,000 | 71,000 | 7 | 355 |
| 2008-06-24 | 72,000 | 72,000 | 72,000 | 72,000 | 254 | 360 |
| 2008-06-23 | 71,000 | 72,000 | 71,000 | 72,000 | 255 | 360 |
| 2008-06-20 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 360 |
| 2008-06-19 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 360 |
| 2008-06-17 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 375 |
| 2008-06-16 | 72,000 | 74,000 | 69,000 | 74,000 | 3 | 370 |
| 2008-06-12 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 360 |
| 2008-06-10 | 73,900 | 73,900 | 70,000 | 70,000 | 6 | 350 |
| 2008-06-06 | 77,900 | 77,900 | 77,900 | 77,900 | 1 | 389.50 |
| 2008-06-05 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 390 |
| 2008-06-04 | 76,000 | 76,000 | 76,000 | 76,000 | 2 | 380 |
| 2008-06-03 | 77,000 | 78,000 | 77,000 | 77,000 | 4 | 385 |
| 2008-06-02 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 390 |
| 2008-05-30 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 390 |
| 2008-05-29 | 78,000 | 78,500 | 78,000 | 78,500 | 2 | 392.50 |
| 2008-05-28 | 78,900 | 78,900 | 78,900 | 78,900 | 1 | 394.50 |
| 2008-05-27 | 78,000 | 78,000 | 78,000 | 78,000 | 3 | 390 |
| 2008-05-23 | 79,500 | 79,500 | 79,500 | 79,500 | 6 | 397.50 |
| 2008-05-22 | 79,000 | 79,000 | 78,500 | 78,500 | 4 | 392.50 |
| 2008-05-21 | 79,000 | 79,000 | 79,000 | 79,000 | 2 | 395 |
| 2008-05-20 | 80,000 | 80,000 | 79,500 | 79,500 | 7 | 397.50 |
| 2008-05-19 | 80,000 | 80,000 | 79,500 | 79,500 | 3 | 397.50 |
| 2008-05-16 | 79,500 | 80,500 | 79,500 | 80,500 | 3 | 402.50 |
| 2008-05-15 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 400 |
| 2008-05-14 | 79,500 | 79,500 | 79,500 | 79,500 | 1 | 397.50 |
| 2008-05-13 | 80,500 | 80,500 | 80,500 | 80,500 | 1 | 402.50 |
| 2008-05-12 | 79,500 | 80,500 | 79,500 | 80,500 | 3 | 402.50 |
| 2008-05-09 | 79,500 | 81,000 | 79,500 | 81,000 | 6 | 405 |
| 2008-05-07 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 400 |
| 2008-04-28 | 80,000 | 80,000 | 79,500 | 80,000 | 4 | 400 |
| 2008-04-25 | 80,500 | 80,500 | 80,000 | 80,000 | 6 | 400 |
| 2008-04-24 | 80,000 | 80,000 | 80,000 | 80,000 | 5 | 400 |
| 2008-04-22 | 80,300 | 80,300 | 80,000 | 80,000 | 2 | 400 |
| 2008-04-21 | 80,300 | 80,300 | 80,300 | 80,300 | 2 | 401.50 |
| 2008-04-18 | 80,000 | 80,300 | 79,000 | 80,300 | 4 | 401.50 |
| 2008-04-17 | 80,000 | 80,000 | 80,000 | 80,000 | 4 | 400 |
| 2008-04-16 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 400 |
| 2008-04-15 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 400 |
| 2008-04-11 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 400 |
| 2008-04-09 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 400 |
| 2008-04-07 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 410 |
| 2008-04-03 | 77,300 | 77,900 | 77,300 | 77,900 | 5 | 389.50 |
| 2008-04-02 | 77,600 | 78,000 | 77,500 | 77,500 | 3 | 387.50 |
| 2008-04-01 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 400 |
| 2008-03-31 | 77,600 | 80,000 | 77,600 | 80,000 | 2 | 400 |
| 2008-03-27 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 400 |
| 2008-03-24 | 80,100 | 80,100 | 80,100 | 80,100 | 1 | 400.50 |
| 2008-03-21 | 80,100 | 80,100 | 80,000 | 80,000 | 3 | 400 |
| 2008-03-19 | 79,000 | 80,000 | 79,000 | 80,000 | 2 | 400 |
| 2008-03-17 | 84,400 | 84,400 | 84,400 | 84,400 | 2 | 422 |
| 2008-03-14 | 84,700 | 84,700 | 84,500 | 84,500 | 2 | 422.50 |
| 2008-03-13 | 84,900 | 84,900 | 84,700 | 84,700 | 2 | 423.50 |
| 2008-03-12 | 83,000 | 84,900 | 83,000 | 84,900 | 2 | 424.50 |
| 2008-03-11 | 83,900 | 84,000 | 83,000 | 83,000 | 3 | 415 |
| 2008-03-10 | 83,000 | 83,000 | 83,000 | 83,000 | 6 | 415 |
| 2008-03-07 | 85,500 | 85,500 | 83,000 | 83,000 | 5 | 415 |
| 2008-03-06 | 85,500 | 85,500 | 85,500 | 85,500 | 2 | 427.50 |
| 2008-03-05 | 85,500 | 85,500 | 85,500 | 85,500 | 3 | 427.50 |
| 2008-03-04 | 85,500 | 85,500 | 85,500 | 85,500 | 4 | 427.50 |
| 2008-03-03 | 86,000 | 86,000 | 85,000 | 85,500 | 9 | 427.50 |
| 2008-02-29 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 430 |
| 2008-02-28 | 85,000 | 85,000 | 85,000 | 85,000 | 4 | 425 |
| 2008-02-27 | 84,900 | 84,900 | 84,900 | 84,900 | 2 | 424.50 |
| 2008-02-26 | 84,900 | 84,900 | 84,900 | 84,900 | 2 | 424.50 |
| 2008-02-25 | 84,900 | 84,900 | 84,900 | 84,900 | 3 | 424.50 |
| 2008-02-22 | 86,400 | 86,400 | 85,400 | 85,400 | 2 | 427 |
| 2008-02-21 | 87,000 | 87,000 | 86,500 | 86,500 | 3 | 432.50 |
| 2008-02-20 | 87,000 | 87,500 | 87,000 | 87,000 | 7 | 435 |
| 2008-02-19 | 87,500 | 87,500 | 87,500 | 87,500 | 3 | 437.50 |
| 2008-02-18 | 81,500 | 87,500 | 81,000 | 87,500 | 13 | 437.50 |
| 2008-02-15 | 78,000 | 78,000 | 78,000 | 78,000 | 2 | 390 |
| 2008-02-14 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 410 |
| 2008-02-13 | 82,000 | 82,000 | 80,000 | 80,000 | 11 | 400 |
| 2008-02-12 | 85,000 | 85,000 | 81,000 | 81,500 | 3 | 407.50 |
| 2008-02-08 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 425 |
| 2008-02-06 | 88,000 | 88,000 | 88,000 | 88,000 | 4 | 440 |
| 2008-02-05 | 86,400 | 86,400 | 86,400 | 86,400 | 2 | 432 |
| 2008-02-04 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 430 |
| 2008-01-30 | 86,100 | 86,100 | 82,100 | 86,000 | 3 | 430 |
| 2008-01-25 | 88,000 | 88,000 | 88,000 | 88,000 | 3 | 440 |
| 2008-01-23 | 86,000 | 86,000 | 86,000 | 86,000 | 2 | 430 |
| 2008-01-22 | 80,600 | 80,600 | 80,000 | 80,000 | 4 | 400 |
| 2008-01-18 | 89,900 | 89,900 | 87,000 | 88,900 | 7 | 444.50 |
| 2008-01-17 | 80,000 | 87,000 | 80,000 | 87,000 | 13 | 435 |
| 2008-01-16 | 83,000 | 83,100 | 80,000 | 80,000 | 18 | 400 |
| 2008-01-15 | 86,000 | 87,000 | 86,000 | 87,000 | 2 | 435 |
| 2008-01-11 | 88,000 | 88,000 | 87,000 | 87,000 | 9 | 435 |
| 2008-01-10 | 87,600 | 90,000 | 87,600 | 90,000 | 4 | 450 |
| 2008-01-09 | 87,100 | 87,500 | 87,100 | 87,500 | 2 | 437.50 |
| 2008-01-08 | 89,000 | 89,000 | 87,000 | 89,000 | 7 | 445 |
| 2008-01-07 | 90,000 | 90,000 | 90,000 | 90,000 | 6 | 450 |
| 2008-01-04 | 92,700 | 92,700 | 92,700 | 92,700 | 1 | 463.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2014-03-27]1株→100株