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 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 51,900 | 51,900 | 50,900 | 51,800 | 3 | 259 |
| 2011-12-28 | 50,000 | 51,100 | 47,700 | 51,000 | 11 | 255 |
| 2011-12-22 | 48,000 | 48,000 | 47,300 | 47,300 | 3 | 236.50 |
| 2011-12-21 | 47,700 | 49,450 | 45,800 | 49,450 | 10 | 247.25 |
| 2011-12-20 | 50,100 | 50,100 | 47,700 | 47,700 | 2 | 238.50 |
| 2011-12-19 | 51,100 | 51,100 | 51,100 | 51,100 | 2 | 255.50 |
| 2011-12-15 | 51,100 | 51,100 | 51,100 | 51,100 | 8 | 255.50 |
| 2011-12-14 | 54,800 | 54,800 | 54,000 | 54,000 | 8 | 270 |
| 2011-12-13 | 53,600 | 54,800 | 52,600 | 54,800 | 19 | 274 |
| 2011-12-12 | 47,800 | 47,800 | 47,800 | 47,800 | 2 | 239 |
| 2011-12-08 | 46,500 | 46,500 | 42,100 | 43,000 | 7 | 215 |
| 2011-12-07 | 46,500 | 46,500 | 46,500 | 46,500 | 1 | 232.50 |
| 2011-12-06 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 227.50 |
| 2011-12-02 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 225 |
| 2011-12-01 | 45,000 | 45,000 | 45,000 | 45,000 | 3 | 225 |
| 2011-11-30 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2011-11-29 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 222.50 |
| 2011-11-28 | 44,500 | 44,500 | 44,500 | 44,500 | 2 | 222.50 |
| 2011-11-15 | 44,200 | 44,500 | 44,200 | 44,500 | 2 | 222.50 |
| 2011-11-09 | 41,400 | 41,400 | 41,400 | 41,400 | 2 | 207 |
| 2011-11-08 | 41,100 | 41,100 | 41,100 | 41,100 | 2 | 205.50 |
| 2011-11-07 | 41,000 | 41,000 | 40,500 | 40,500 | 14 | 202.50 |
| 2011-11-04 | 43,000 | 43,000 | 41,500 | 41,500 | 4 | 207.50 |
| 2011-10-31 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 225 |
| 2011-10-28 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 215 |
| 2011-10-27 | 43,100 | 43,100 | 43,000 | 43,000 | 4 | 215 |
| 2011-10-25 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 222.50 |
| 2011-10-24 | 44,500 | 44,500 | 44,500 | 44,500 | 2 | 222.50 |
| 2011-10-20 | 45,900 | 45,900 | 43,800 | 43,800 | 5 | 219 |
| 2011-10-19 | 43,800 | 46,000 | 43,800 | 44,650 | 16 | 223.25 |
| 2011-10-18 | 43,200 | 43,200 | 43,100 | 43,100 | 3 | 215.50 |
| 2011-10-17 | 43,200 | 43,200 | 43,200 | 43,200 | 2 | 216 |
| 2011-10-13 | 43,200 | 43,200 | 43,200 | 43,200 | 3 | 216 |
| 2011-10-12 | 43,200 | 43,200 | 41,100 | 41,100 | 4 | 205.50 |
| 2011-10-06 | 43,200 | 43,200 | 43,200 | 43,200 | 1 | 216 |
| 2011-10-04 | 43,800 | 43,800 | 43,500 | 43,500 | 6 | 217.50 |
| 2011-09-27 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2011-09-26 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 200 |
| 2011-09-21 | 40,100 | 40,100 | 40,000 | 40,000 | 7 | 200 |
| 2011-09-14 | 42,100 | 42,100 | 42,100 | 42,100 | 2 | 210.50 |
| 2011-09-09 | 42,100 | 42,100 | 42,100 | 42,100 | 9 | 210.50 |
| 2011-09-08 | 42,100 | 42,100 | 42,100 | 42,100 | 9 | 210.50 |
| 2011-09-07 | 41,300 | 41,300 | 41,300 | 41,300 | 2 | 206.50 |
| 2011-09-05 | 42,100 | 42,100 | 41,300 | 41,300 | 10 | 206.50 |
| 2011-09-02 | 42,100 | 42,100 | 42,100 | 42,100 | 7 | 210.50 |
| 2011-08-31 | 42,100 | 42,100 | 42,100 | 42,100 | 7 | 210.50 |
| 2011-08-30 | 42,100 | 42,100 | 42,100 | 42,100 | 2 | 210.50 |
| 2011-08-26 | 43,300 | 43,300 | 43,300 | 43,300 | 1 | 216.50 |
| 2011-08-24 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 220 |
| 2011-08-23 | 43,600 | 43,600 | 43,000 | 43,000 | 2 | 215 |
| 2011-08-22 | 45,100 | 45,100 | 45,000 | 45,000 | 3 | 225 |
| 2011-08-17 | 49,100 | 49,100 | 49,100 | 49,100 | 2 | 245.50 |
| 2011-08-15 | 49,100 | 49,100 | 49,100 | 49,100 | 5 | 245.50 |
| 2011-08-10 | 44,100 | 45,600 | 44,100 | 45,600 | 5 | 228 |
| 2011-08-09 | 43,000 | 43,000 | 42,000 | 42,000 | 5 | 210 |
| 2011-08-08 | 46,800 | 46,800 | 46,800 | 46,800 | 2 | 234 |
| 2011-08-04 | 43,000 | 46,800 | 43,000 | 46,800 | 7 | 234 |
| 2011-08-03 | 43,000 | 43,000 | 43,000 | 43,000 | 5 | 215 |
| 2011-08-02 | 41,200 | 43,000 | 41,000 | 43,000 | 8 | 215 |
| 2011-08-01 | 42,600 | 42,600 | 42,600 | 42,600 | 16 | 213 |
| 2011-07-21 | 43,000 | 43,000 | 42,500 | 42,500 | 3 | 212.50 |
| 2011-07-20 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 215 |
| 2011-07-19 | 47,900 | 47,900 | 40,700 | 43,000 | 50 | 215 |
| 2011-07-15 | 42,800 | 47,700 | 42,800 | 47,700 | 21 | 238.50 |
| 2011-07-14 | 47,700 | 47,700 | 47,700 | 47,700 | 42 | 238.50 |
| 2011-07-08 | 44,300 | 44,300 | 43,500 | 43,500 | 3 | 217.50 |
| 2011-07-07 | 41,500 | 44,300 | 41,500 | 44,300 | 11 | 221.50 |
| 2011-07-06 | 41,300 | 41,300 | 41,300 | 41,300 | 2 | 206.50 |
| 2011-07-01 | 41,000 | 41,100 | 41,000 | 41,100 | 2 | 205.50 |
| 2011-06-29 | 41,500 | 41,500 | 40,000 | 40,000 | 4 | 200 |
| 2011-06-22 | 41,200 | 41,200 | 41,200 | 41,200 | 1 | 206 |
| 2011-06-21 | 42,000 | 42,000 | 41,900 | 41,900 | 5 | 209.50 |
| 2011-06-20 | 42,000 | 42,000 | 42,000 | 42,000 | 5 | 210 |
| 2011-06-15 | 41,400 | 42,000 | 40,000 | 42,000 | 46 | 210 |
| 2011-06-14 | 41,800 | 42,900 | 41,800 | 42,800 | 32 | 214 |
| 2011-06-10 | 42,100 | 42,500 | 42,100 | 42,500 | 13 | 212.50 |
| 2011-06-09 | 41,050 | 42,100 | 41,050 | 42,100 | 9 | 210.50 |
| 2011-06-08 | 41,050 | 41,050 | 41,050 | 41,050 | 1 | 205.25 |
| 2011-06-07 | 41,000 | 41,000 | 41,000 | 41,000 | 5 | 205 |
| 2011-06-06 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 225.50 |
| 2011-05-20 | 40,400 | 40,400 | 40,400 | 40,400 | 1 | 202 |
| 2011-05-18 | 40,400 | 40,400 | 40,400 | 40,400 | 1 | 202 |
| 2011-05-06 | 41,800 | 41,800 | 41,800 | 41,800 | 3 | 209 |
| 2011-05-02 | 41,900 | 41,900 | 41,800 | 41,800 | 2 | 209 |
| 2011-04-28 | 41,800 | 41,800 | 41,800 | 41,800 | 1 | 209 |
| 2011-04-26 | 41,700 | 41,700 | 41,700 | 41,700 | 1 | 208.50 |
| 2011-04-25 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 207.50 |
| 2011-04-22 | 44,500 | 44,500 | 44,500 | 44,500 | 2 | 222.50 |
| 2011-04-21 | 44,600 | 44,600 | 44,600 | 44,600 | 1 | 223 |
| 2011-04-14 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2011-04-13 | 43,500 | 43,500 | 43,500 | 43,500 | 2 | 217.50 |
| 2011-04-12 | 42,700 | 43,150 | 42,700 | 43,150 | 3 | 215.75 |
| 2011-04-11 | 39,900 | 39,900 | 39,900 | 39,900 | 6 | 199.50 |
| 2011-04-08 | 42,700 | 42,700 | 42,700 | 42,700 | 1 | 213.50 |
| 2011-04-05 | 47,600 | 47,600 | 45,500 | 45,500 | 2 | 227.50 |
| 2011-04-01 | 47,800 | 47,800 | 47,800 | 47,800 | 1 | 239 |
| 2011-03-30 | 50,200 | 50,200 | 50,200 | 50,200 | 1 | 251 |
| 2011-03-29 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 247.50 |
| 2011-03-25 | 56,000 | 56,000 | 56,000 | 56,000 | 5 | 280 |
| 2011-03-23 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 245 |
| 2011-03-22 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 290 |
| 2011-03-18 | 47,000 | 50,000 | 47,000 | 50,000 | 4 | 250 |
| 2011-03-17 | 41,300 | 44,100 | 41,300 | 44,100 | 6 | 220.50 |
| 2011-03-16 | 43,300 | 46,200 | 43,300 | 46,200 | 6 | 231 |
| 2011-03-15 | 44,600 | 44,700 | 43,500 | 44,700 | 7 | 223.50 |
| 2011-03-14 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 267.50 |
| 2011-03-10 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2011-03-09 | 60,000 | 60,000 | 54,000 | 54,000 | 8 | 270 |
| 2011-03-08 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 290 |
| 2011-03-07 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2011-03-04 | 58,000 | 60,000 | 58,000 | 60,000 | 3 | 300 |
| 2011-02-24 | 50,000 | 58,000 | 50,000 | 58,000 | 12 | 290 |
| 2011-02-23 | 58,000 | 58,000 | 55,000 | 55,000 | 2 | 275 |
| 2011-02-21 | 61,900 | 61,900 | 61,900 | 61,900 | 13 | 309.50 |
| 2011-02-17 | 61,000 | 62,000 | 61,000 | 62,000 | 30 | 310 |
| 2011-02-16 | 54,100 | 54,100 | 54,100 | 54,100 | 1 | 270.50 |
| 2011-02-15 | 47,100 | 47,100 | 47,100 | 47,100 | 50 | 235.50 |
| 2011-02-10 | 55,200 | 55,200 | 55,200 | 55,200 | 1 | 276 |
| 2011-02-09 | 62,000 | 62,000 | 61,000 | 61,000 | 6 | 305 |
| 2011-02-04 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 310 |
| 2011-02-03 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 305 |
| 2011-02-01 | 57,000 | 58,000 | 57,000 | 58,000 | 4 | 290 |
| 2011-01-11 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 260 |
| 2011-01-04 | 62,000 | 62,000 | 60,000 | 60,000 | 3 | 300 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2014-03-27]1株→100株