3849 日本テクノ・ラボ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-24 | 49,500 | 49,500 | 49,100 | 49,100 | 2 | 245.50 |
| 2009-12-22 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2009-12-17 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2009-12-16 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 245 |
| 2009-12-04 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 245 |
| 2009-12-02 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2009-11-26 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 275 |
| 2009-11-13 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2009-11-09 | 58,200 | 58,200 | 58,200 | 58,200 | 1 | 291 |
| 2009-11-06 | 52,200 | 53,200 | 52,200 | 53,200 | 5 | 266 |
| 2009-11-05 | 63,200 | 65,000 | 56,200 | 56,200 | 8 | 281 |
| 2009-11-04 | 56,200 | 61,200 | 56,200 | 61,200 | 5 | 306 |
| 2009-10-30 | 51,200 | 51,200 | 51,200 | 51,200 | 6 | 256 |
| 2009-10-29 | 47,200 | 47,200 | 47,200 | 47,200 | 3 | 236 |
| 2009-10-22 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2009-10-19 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 245 |
| 2009-10-09 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2009-10-07 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 255 |
| 2009-10-01 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2009-09-29 | 49,150 | 50,000 | 49,150 | 50,000 | 6 | 250 |
| 2009-09-25 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2009-09-24 | 50,000 | 53,700 | 49,750 | 53,700 | 6 | 268.50 |
| 2009-09-18 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2009-09-11 | 49,500 | 49,500 | 49,500 | 49,500 | 2 | 247.50 |
| 2009-09-10 | 51,900 | 51,900 | 51,900 | 51,900 | 1 | 259.50 |
| 2009-09-02 | 49,500 | 49,500 | 49,500 | 49,500 | 2 | 247.50 |
| 2009-08-31 | 50,200 | 50,200 | 50,000 | 50,000 | 4 | 250 |
| 2009-08-28 | 55,000 | 55,000 | 52,000 | 52,000 | 3 | 260 |
| 2009-08-18 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2009-08-13 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 295 |
| 2009-08-12 | 59,000 | 60,000 | 59,000 | 60,000 | 5 | 300 |
| 2009-08-05 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2009-08-04 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2009-07-31 | 54,000 | 54,000 | 54,000 | 54,000 | 4 | 270 |
| 2009-07-30 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 270 |
| 2009-07-27 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2009-07-24 | 50,500 | 50,500 | 50,500 | 50,500 | 10 | 252.50 |
| 2009-07-23 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2009-07-22 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 272.50 |
| 2009-07-17 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 275 |
| 2009-07-16 | 55,000 | 56,000 | 55,000 | 56,000 | 3 | 280 |
| 2009-07-14 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2009-07-10 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2009-07-09 | 59,000 | 59,000 | 58,000 | 58,000 | 3 | 290 |
| 2009-07-03 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2009-07-02 | 59,000 | 62,000 | 59,000 | 62,000 | 2 | 310 |
| 2009-06-30 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2009-06-25 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 302.50 |
| 2009-06-23 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 295 |
| 2009-06-22 | 60,000 | 61,500 | 60,000 | 61,500 | 2 | 307.50 |
| 2009-06-18 | 60,500 | 60,500 | 60,000 | 60,000 | 6 | 300 |
| 2009-06-03 | 60,000 | 65,000 | 60,000 | 65,000 | 10 | 325 |
| 2009-06-02 | 59,500 | 60,000 | 59,500 | 60,000 | 3 | 300 |
| 2009-06-01 | 55,000 | 59,500 | 54,000 | 59,000 | 15 | 295 |
| 2009-05-29 | 53,000 | 55,000 | 53,000 | 54,500 | 4 | 272.50 |
| 2009-05-28 | 53,000 | 55,000 | 53,000 | 55,000 | 2 | 275 |
| 2009-05-27 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2009-05-19 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 272.50 |
| 2009-05-15 | 59,500 | 60,000 | 59,000 | 59,500 | 13 | 297.50 |
| 2009-05-14 | 60,000 | 60,000 | 59,500 | 59,500 | 5 | 297.50 |
| 2009-05-13 | 60,000 | 60,000 | 60,000 | 60,000 | 11 | 300 |
| 2009-05-11 | 49,200 | 50,000 | 49,200 | 50,000 | 7 | 250 |
| 2009-05-08 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2009-05-07 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2009-04-28 | 44,000 | 44,500 | 44,000 | 44,500 | 6 | 222.50 |
| 2009-04-24 | 42,500 | 44,000 | 42,500 | 44,000 | 3 | 220 |
| 2009-04-23 | 41,900 | 41,900 | 41,900 | 41,900 | 2 | 209.50 |
| 2009-04-22 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2009-04-21 | 41,900 | 41,900 | 41,900 | 41,900 | 2 | 209.50 |
| 2009-04-20 | 41,300 | 41,300 | 41,300 | 41,300 | 3 | 206.50 |
| 2009-04-17 | 40,600 | 40,600 | 40,600 | 40,600 | 3 | 203 |
| 2009-04-16 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2009-04-14 | 38,050 | 40,000 | 38,050 | 38,800 | 3 | 194 |
| 2009-04-09 | 37,300 | 37,300 | 37,300 | 37,300 | 1 | 186.50 |
| 2009-04-08 | 34,000 | 37,000 | 34,000 | 37,000 | 3 | 185 |
| 2009-04-07 | 33,000 | 33,000 | 33,000 | 33,000 | 5 | 165 |
| 2009-04-02 | 34,600 | 34,600 | 34,600 | 34,600 | 1 | 173 |
| 2009-04-01 | 34,500 | 34,500 | 34,500 | 34,500 | 3 | 172.50 |
| 2009-03-25 | 37,600 | 37,600 | 37,600 | 37,600 | 1 | 188 |
| 2009-03-23 | 35,000 | 35,000 | 33,600 | 33,600 | 4 | 168 |
| 2009-03-12 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 175 |
| 2009-03-09 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 175 |
| 2009-03-06 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 185 |
| 2009-03-05 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 185 |
| 2009-03-04 | 37,500 | 37,500 | 36,300 | 36,300 | 3 | 181.50 |
| 2009-03-03 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 190 |
| 2009-03-02 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 192.50 |
| 2009-02-27 | 38,500 | 38,500 | 38,500 | 38,500 | 2 | 192.50 |
| 2009-02-26 | 39,000 | 39,000 | 38,500 | 38,500 | 5 | 192.50 |
| 2009-02-24 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2009-02-23 | 43,000 | 43,000 | 41,000 | 41,000 | 6 | 205 |
| 2009-02-20 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2009-02-19 | 43,150 | 43,150 | 43,150 | 43,150 | 1 | 215.75 |
| 2009-02-18 | 38,750 | 43,150 | 38,750 | 43,150 | 7 | 215.75 |
| 2009-02-12 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 230 |
| 2009-02-10 | 47,450 | 47,450 | 43,850 | 46,500 | 5 | 232.50 |
| 2009-02-09 | 47,650 | 47,650 | 47,650 | 47,650 | 1 | 238.25 |
| 2009-02-06 | 47,800 | 47,800 | 47,800 | 47,800 | 1 | 239 |
| 2009-02-05 | 47,000 | 47,800 | 47,000 | 47,800 | 5 | 239 |
| 2009-02-04 | 45,700 | 47,000 | 45,700 | 47,000 | 2 | 235 |
| 2009-02-02 | 46,050 | 47,000 | 46,050 | 47,000 | 5 | 235 |
| 2009-01-30 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2009-01-29 | 49,600 | 49,600 | 49,600 | 49,600 | 3 | 248 |
| 2009-01-28 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2009-01-26 | 47,800 | 49,000 | 46,200 | 49,000 | 4 | 245 |
| 2009-01-23 | 45,000 | 45,000 | 45,000 | 45,000 | 11 | 225 |
| 2009-01-20 | 44,000 | 44,000 | 44,000 | 44,000 | 10 | 220 |
| 2009-01-19 | 45,000 | 45,000 | 43,800 | 43,800 | 4 | 219 |
| 2009-01-15 | 44,900 | 44,900 | 44,000 | 44,000 | 5 | 220 |
| 2009-01-13 | 45,000 | 45,000 | 44,500 | 44,500 | 2 | 222.50 |
| 2009-01-08 | 44,100 | 44,500 | 44,100 | 44,500 | 2 | 222.50 |
| 2009-01-07 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 222.50 |
| 2009-01-06 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 222.50 |
| 2009-01-05 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 222.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2014-03-27]1株→100株
