3849 日本テクノ・ラボ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 51,900 | 52,000 | 51,900 | 52,000 | 3 | 260 |
| 2010-12-28 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 225 |
| 2010-12-22 | 42,800 | 42,800 | 42,800 | 42,800 | 1 | 214 |
| 2010-12-21 | 42,800 | 42,800 | 42,800 | 42,800 | 3 | 214 |
| 2010-12-15 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 212.50 |
| 2010-12-09 | 41,200 | 41,200 | 41,200 | 41,200 | 1 | 206 |
| 2010-12-02 | 46,000 | 46,000 | 46,000 | 46,000 | 9 | 230 |
| 2010-11-29 | 38,300 | 40,000 | 38,300 | 40,000 | 2 | 200 |
| 2010-11-25 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 212.50 |
| 2010-11-24 | 45,100 | 45,100 | 42,100 | 42,100 | 17 | 210.50 |
| 2010-11-19 | 45,200 | 45,200 | 45,100 | 45,100 | 11 | 225.50 |
| 2010-11-18 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 227.50 |
| 2010-11-15 | 48,900 | 48,900 | 48,900 | 48,900 | 5 | 244.50 |
| 2010-11-04 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 209.50 |
| 2010-10-27 | 38,400 | 38,400 | 38,400 | 38,400 | 1 | 192 |
| 2010-10-26 | 41,200 | 41,200 | 41,200 | 41,200 | 1 | 206 |
| 2010-10-22 | 40,200 | 40,200 | 38,600 | 38,600 | 10 | 193 |
| 2010-10-20 | 40,000 | 40,000 | 38,600 | 38,600 | 4 | 193 |
| 2010-10-19 | 39,700 | 39,700 | 39,700 | 39,700 | 1 | 198.50 |
| 2010-10-18 | 36,900 | 36,900 | 36,900 | 36,900 | 1 | 184.50 |
| 2010-10-08 | 41,100 | 41,100 | 41,100 | 41,100 | 2 | 205.50 |
| 2010-10-05 | 39,100 | 39,100 | 39,100 | 39,100 | 1 | 195.50 |
| 2010-09-30 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2010-09-28 | 45,200 | 45,200 | 40,100 | 40,100 | 8 | 200.50 |
| 2010-09-17 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 222.50 |
| 2010-09-03 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 240 |
| 2010-08-31 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 234.50 |
| 2010-08-19 | 54,000 | 54,000 | 54,000 | 54,000 | 6 | 270 |
| 2010-08-17 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 240 |
| 2010-08-12 | 47,600 | 47,600 | 47,600 | 47,600 | 1 | 238 |
| 2010-08-06 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2010-07-23 | 57,500 | 57,500 | 51,500 | 51,500 | 7 | 257.50 |
| 2010-07-21 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 262.50 |
| 2010-07-14 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 297.50 |
| 2010-07-13 | 59,500 | 59,500 | 59,500 | 59,500 | 3 | 297.50 |
| 2010-07-08 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 312.50 |
| 2010-07-06 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2010-07-05 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2010-07-01 | 62,500 | 63,000 | 62,500 | 63,000 | 3 | 315 |
| 2010-06-23 | 62,500 | 62,500 | 62,500 | 62,500 | 2 | 312.50 |
| 2010-06-22 | 62,500 | 62,500 | 62,500 | 62,500 | 4 | 312.50 |
| 2010-06-18 | 63,000 | 63,000 | 62,400 | 62,500 | 4 | 312.50 |
| 2010-06-15 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2010-06-14 | 62,500 | 63,000 | 62,500 | 63,000 | 31 | 315 |
| 2010-06-10 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 315 |
| 2010-06-09 | 63,000 | 63,000 | 63,000 | 63,000 | 12 | 315 |
| 2010-06-08 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2010-06-07 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 330 |
| 2010-06-04 | 61,500 | 62,000 | 61,500 | 62,000 | 3 | 310 |
| 2010-06-03 | 60,300 | 60,300 | 60,300 | 60,300 | 1 | 301.50 |
| 2010-06-02 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2010-06-01 | 63,000 | 63,000 | 63,000 | 63,000 | 13 | 315 |
| 2010-05-31 | 60,300 | 63,000 | 60,300 | 63,000 | 10 | 315 |
| 2010-05-25 | 61,000 | 61,000 | 61,000 | 61,000 | 5 | 305 |
| 2010-05-20 | 60,300 | 60,300 | 60,300 | 60,300 | 2 | 301.50 |
| 2010-05-17 | 67,000 | 67,000 | 67,000 | 67,000 | 51 | 335 |
| 2010-05-13 | 66,000 | 66,000 | 66,000 | 66,000 | 8 | 330 |
| 2010-05-12 | 72,000 | 72,000 | 71,500 | 72,000 | 10 | 360 |
| 2010-05-07 | 71,000 | 72,500 | 71,000 | 72,000 | 4 | 360 |
| 2010-04-30 | 70,400 | 70,700 | 70,400 | 70,600 | 22 | 353 |
| 2010-04-28 | 70,800 | 70,800 | 70,800 | 70,800 | 3 | 354 |
| 2010-04-27 | 70,000 | 70,100 | 70,000 | 70,100 | 6 | 350.50 |
| 2010-04-26 | 69,000 | 70,000 | 69,000 | 70,000 | 9 | 350 |
| 2010-04-23 | 63,500 | 68,500 | 63,500 | 68,500 | 8 | 342.50 |
| 2010-04-22 | 58,500 | 58,500 | 58,500 | 58,500 | 6 | 292.50 |
| 2010-04-21 | 50,000 | 55,500 | 50,000 | 55,500 | 4 | 277.50 |
| 2010-04-20 | 49,500 | 49,500 | 49,500 | 49,500 | 2 | 247.50 |
| 2010-04-19 | 49,500 | 49,500 | 49,500 | 49,500 | 2 | 247.50 |
| 2010-04-16 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 247.50 |
| 2010-04-14 | 49,500 | 49,500 | 49,500 | 49,500 | 3 | 247.50 |
| 2010-04-13 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 247.50 |
| 2010-04-12 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 247.50 |
| 2010-04-09 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 247.50 |
| 2010-04-08 | 45,500 | 49,500 | 45,500 | 49,500 | 2 | 247.50 |
| 2010-03-31 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 227.50 |
| 2010-03-29 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 227.50 |
| 2010-03-24 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 275 |
| 2010-03-23 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 270 |
| 2010-03-18 | 54,000 | 55,000 | 54,000 | 54,000 | 5 | 270 |
| 2010-03-17 | 52,500 | 52,500 | 52,000 | 52,000 | 5 | 260 |
| 2010-03-09 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 227.50 |
| 2010-03-05 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2010-03-03 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 225 |
| 2010-02-25 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 225 |
| 2010-02-22 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 225 |
| 2010-02-18 | 43,100 | 43,100 | 42,500 | 42,500 | 2 | 212.50 |
| 2010-02-17 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2010-02-12 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 205 |
| 2010-02-08 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 210 |
| 2010-02-03 | 44,000 | 44,000 | 42,050 | 42,050 | 2 | 210.25 |
| 2010-02-01 | 45,500 | 45,500 | 44,500 | 44,500 | 11 | 222.50 |
| 2010-01-29 | 48,950 | 48,950 | 48,950 | 48,950 | 1 | 244.75 |
| 2010-01-28 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2010-01-27 | 45,050 | 45,050 | 45,050 | 45,050 | 1 | 225.25 |
| 2010-01-26 | 45,050 | 45,050 | 45,050 | 45,050 | 2 | 225.25 |
| 2010-01-25 | 45,100 | 45,100 | 45,100 | 45,100 | 6 | 225.50 |
| 2010-01-22 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 225.50 |
| 2010-01-21 | 45,050 | 45,050 | 45,050 | 45,050 | 1 | 225.25 |
| 2010-01-19 | 46,200 | 46,200 | 45,500 | 45,500 | 6 | 227.50 |
| 2010-01-15 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 245 |
| 2010-01-08 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 245 |
| 2010-01-04 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 245 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2014-03-27]1株→100株
