3849 日本テクノ・ラボ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-2951,90051,90050,90051,8003259
2011-12-2850,00051,10047,70051,00011255
2011-12-2248,00048,00047,30047,3003236.50
2011-12-2147,70049,45045,80049,45010247.25
2011-12-2050,10050,10047,70047,7002238.50
2011-12-1951,10051,10051,10051,1002255.50
2011-12-1551,10051,10051,10051,1008255.50
2011-12-1454,80054,80054,00054,0008270
2011-12-1353,60054,80052,60054,80019274
2011-12-1247,80047,80047,80047,8002239
2011-12-0846,50046,50042,10043,0007215
2011-12-0746,50046,50046,50046,5001232.50
2011-12-0645,50045,50045,50045,5001227.50
2011-12-0245,00045,00045,00045,0002225
2011-12-0145,00045,00045,00045,0003225
2011-11-3045,00045,00045,00045,0001225
2011-11-2944,50044,50044,50044,5001222.50
2011-11-2844,50044,50044,50044,5002222.50
2011-11-1544,20044,50044,20044,5002222.50
2011-11-0941,40041,40041,40041,4002207
2011-11-0841,10041,10041,10041,1002205.50
2011-11-0741,00041,00040,50040,50014202.50
2011-11-0443,00043,00041,50041,5004207.50
2011-10-3145,00045,00045,00045,0002225
2011-10-2843,00043,00043,00043,0002215
2011-10-2743,10043,10043,00043,0004215
2011-10-2544,50044,50044,50044,5001222.50
2011-10-2444,50044,50044,50044,5002222.50
2011-10-2045,90045,90043,80043,8005219
2011-10-1943,80046,00043,80044,65016223.25
2011-10-1843,20043,20043,10043,1003215.50
2011-10-1743,20043,20043,20043,2002216
2011-10-1343,20043,20043,20043,2003216
2011-10-1243,20043,20041,10041,1004205.50
2011-10-0643,20043,20043,20043,2001216
2011-10-0443,80043,80043,50043,5006217.50
2011-09-2740,00040,00040,00040,0001200
2011-09-2640,00040,00040,00040,0002200
2011-09-2140,10040,10040,00040,0007200
2011-09-1442,10042,10042,10042,1002210.50
2011-09-0942,10042,10042,10042,1009210.50
2011-09-0842,10042,10042,10042,1009210.50
2011-09-0741,30041,30041,30041,3002206.50
2011-09-0542,10042,10041,30041,30010206.50
2011-09-0242,10042,10042,10042,1007210.50
2011-08-3142,10042,10042,10042,1007210.50
2011-08-3042,10042,10042,10042,1002210.50
2011-08-2643,30043,30043,30043,3001216.50
2011-08-2444,00044,00044,00044,0002220
2011-08-2343,60043,60043,00043,0002215
2011-08-2245,10045,10045,00045,0003225
2011-08-1749,10049,10049,10049,1002245.50
2011-08-1549,10049,10049,10049,1005245.50
2011-08-1044,10045,60044,10045,6005228
2011-08-0943,00043,00042,00042,0005210
2011-08-0846,80046,80046,80046,8002234
2011-08-0443,00046,80043,00046,8007234
2011-08-0343,00043,00043,00043,0005215
2011-08-0241,20043,00041,00043,0008215
2011-08-0142,60042,60042,60042,60016213
2011-07-2143,00043,00042,50042,5003212.50
2011-07-2043,00043,00043,00043,0001215
2011-07-1947,90047,90040,70043,00050215
2011-07-1542,80047,70042,80047,70021238.50
2011-07-1447,70047,70047,70047,70042238.50
2011-07-0844,30044,30043,50043,5003217.50
2011-07-0741,50044,30041,50044,30011221.50
2011-07-0641,30041,30041,30041,3002206.50
2011-07-0141,00041,10041,00041,1002205.50
2011-06-2941,50041,50040,00040,0004200
2011-06-2241,20041,20041,20041,2001206
2011-06-2142,00042,00041,90041,9005209.50
2011-06-2042,00042,00042,00042,0005210
2011-06-1541,40042,00040,00042,00046210
2011-06-1441,80042,90041,80042,80032214
2011-06-1042,10042,50042,10042,50013212.50
2011-06-0941,05042,10041,05042,1009210.50
2011-06-0841,05041,05041,05041,0501205.25
2011-06-0741,00041,00041,00041,0005205
2011-06-0645,10045,10045,10045,1001225.50
2011-05-2040,40040,40040,40040,4001202
2011-05-1840,40040,40040,40040,4001202
2011-05-0641,80041,80041,80041,8003209
2011-05-0241,90041,90041,80041,8002209
2011-04-2841,80041,80041,80041,8001209
2011-04-2641,70041,70041,70041,7001208.50
2011-04-2541,50041,50041,50041,5001207.50
2011-04-2244,50044,50044,50044,5002222.50
2011-04-2144,60044,60044,60044,6001223
2011-04-1445,00045,00045,00045,0001225
2011-04-1343,50043,50043,50043,5002217.50
2011-04-1242,70043,15042,70043,1503215.75
2011-04-1139,90039,90039,90039,9006199.50
2011-04-0842,70042,70042,70042,7001213.50
2011-04-0547,60047,60045,50045,5002227.50
2011-04-0147,80047,80047,80047,8001239
2011-03-3050,20050,20050,20050,2001251
2011-03-2949,50049,50049,50049,5001247.50
2011-03-2556,00056,00056,00056,0005280
2011-03-2349,00049,00049,00049,0001245
2011-03-2258,00058,00058,00058,0001290
2011-03-1847,00050,00047,00050,0004250
2011-03-1741,30044,10041,30044,1006220.50
2011-03-1643,30046,20043,30046,2006231
2011-03-1544,60044,70043,50044,7007223.50
2011-03-1453,50053,50053,50053,5001267.50
2011-03-1053,00053,00053,00053,0001265
2011-03-0960,00060,00054,00054,0008270
2011-03-0858,00058,00058,00058,0001290
2011-03-0754,00054,00054,00054,0001270
2011-03-0458,00060,00058,00060,0003300
2011-02-2450,00058,00050,00058,00012290
2011-02-2358,00058,00055,00055,0002275
2011-02-2161,90061,90061,90061,90013309.50
2011-02-1761,00062,00061,00062,00030310
2011-02-1654,10054,10054,10054,1001270.50
2011-02-1547,10047,10047,10047,10050235.50
2011-02-1055,20055,20055,20055,2001276
2011-02-0962,00062,00061,00061,0006305
2011-02-0462,00062,00062,00062,0001310
2011-02-0361,00061,00061,00061,0001305
2011-02-0157,00058,00057,00058,0004290
2011-01-1152,00052,00052,00052,0002260
2011-01-0462,00062,00060,00060,0003300

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