3849 日本テクノ・ラボ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 51,600 | 51,600 | 51,600 | 51,600 | 1 | 258 |
| 2012-12-25 | 50,600 | 50,600 | 50,600 | 50,600 | 2 | 253 |
| 2012-12-20 | 50,600 | 50,600 | 50,600 | 50,600 | 4 | 253 |
| 2012-12-19 | 50,800 | 50,800 | 50,800 | 50,800 | 2 | 254 |
| 2012-12-13 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2012-12-11 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2012-12-10 | 48,700 | 50,100 | 48,700 | 50,100 | 13 | 250.50 |
| 2012-12-07 | 51,500 | 51,500 | 51,000 | 51,000 | 2 | 255 |
| 2012-12-06 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 257.50 |
| 2012-12-03 | 53,900 | 53,900 | 53,900 | 53,900 | 1 | 269.50 |
| 2012-11-30 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2012-11-29 | 48,100 | 48,100 | 48,100 | 48,100 | 3 | 240.50 |
| 2012-11-28 | 48,300 | 49,100 | 48,300 | 49,100 | 6 | 245.50 |
| 2012-11-27 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2012-11-21 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2012-11-19 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2012-11-14 | 48,050 | 48,050 | 48,050 | 48,050 | 1 | 240.25 |
| 2012-11-13 | 48,150 | 48,150 | 48,150 | 48,150 | 3 | 240.75 |
| 2012-11-12 | 48,800 | 48,800 | 48,800 | 48,800 | 3 | 244 |
| 2012-11-09 | 48,400 | 48,400 | 48,400 | 48,400 | 9 | 242 |
| 2012-11-08 | 48,300 | 48,300 | 48,300 | 48,300 | 1 | 241.50 |
| 2012-11-07 | 48,500 | 48,500 | 48,300 | 48,300 | 4 | 241.50 |
| 2012-11-06 | 49,000 | 50,000 | 49,000 | 50,000 | 2 | 250 |
| 2012-11-05 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2012-11-02 | 49,500 | 49,500 | 49,000 | 49,000 | 8 | 245 |
| 2012-11-01 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 250 |
| 2012-10-31 | 49,500 | 53,000 | 49,500 | 53,000 | 3 | 265 |
| 2012-10-30 | 50,000 | 50,000 | 49,500 | 49,500 | 12 | 247.50 |
| 2012-10-29 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2012-10-25 | 50,100 | 50,100 | 49,500 | 50,000 | 10 | 250 |
| 2012-10-19 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2012-10-17 | 53,000 | 54,400 | 53,000 | 54,400 | 7 | 272 |
| 2012-10-16 | 49,700 | 52,100 | 49,500 | 52,100 | 20 | 260.50 |
| 2012-10-15 | 55,000 | 55,000 | 48,300 | 49,000 | 11 | 245 |
| 2012-10-12 | 56,000 | 57,000 | 56,000 | 57,000 | 4 | 285 |
| 2012-10-11 | 56,000 | 56,000 | 56,000 | 56,000 | 7 | 280 |
| 2012-10-10 | 55,000 | 55,000 | 55,000 | 55,000 | 19 | 275 |
| 2012-10-09 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 275 |
| 2012-10-04 | 60,000 | 60,000 | 60,000 | 60,000 | 6 | 300 |
| 2012-10-03 | 60,600 | 60,600 | 60,000 | 60,000 | 13 | 300 |
| 2012-10-02 | 60,800 | 60,800 | 60,800 | 60,800 | 5 | 304 |
| 2012-09-28 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 315 |
| 2012-09-27 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 325 |
| 2012-09-26 | 67,900 | 67,900 | 67,900 | 67,900 | 1 | 339.50 |
| 2012-09-25 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 335 |
| 2012-09-24 | 67,100 | 67,100 | 65,000 | 67,000 | 10 | 335 |
| 2012-09-21 | 66,500 | 71,000 | 66,500 | 70,500 | 8 | 352.50 |
| 2012-09-20 | 67,500 | 70,000 | 67,500 | 70,000 | 7 | 350 |
| 2012-09-18 | 68,500 | 70,000 | 68,500 | 70,000 | 2 | 350 |
| 2012-09-14 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 350 |
| 2012-09-13 | 75,000 | 75,000 | 74,000 | 74,500 | 4 | 372.50 |
| 2012-09-12 | 75,100 | 76,500 | 75,000 | 76,500 | 3 | 382.50 |
| 2012-09-11 | 80,500 | 80,500 | 75,000 | 75,000 | 4 | 375 |
| 2012-09-10 | 80,000 | 80,000 | 79,000 | 79,000 | 13 | 395 |
| 2012-09-07 | 79,800 | 79,800 | 79,800 | 79,800 | 5 | 399 |
| 2012-09-06 | 76,000 | 76,000 | 76,000 | 76,000 | 3 | 380 |
| 2012-09-05 | 72,400 | 75,000 | 72,400 | 75,000 | 9 | 375 |
| 2012-09-04 | 72,000 | 73,000 | 72,000 | 73,000 | 5 | 365 |
| 2012-09-03 | 65,500 | 68,500 | 61,500 | 68,500 | 7 | 342.50 |
| 2012-08-31 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 345 |
| 2012-08-29 | 63,000 | 65,000 | 63,000 | 65,000 | 9 | 325 |
| 2012-08-28 | 61,900 | 63,900 | 61,900 | 63,900 | 2 | 319.50 |
| 2012-08-27 | 60,500 | 60,500 | 60,500 | 60,500 | 5 | 302.50 |
| 2012-08-24 | 57,000 | 61,100 | 57,000 | 61,100 | 4 | 305.50 |
| 2012-08-23 | 59,000 | 60,000 | 58,500 | 60,000 | 9 | 300 |
| 2012-08-22 | 61,000 | 61,000 | 60,100 | 60,100 | 5 | 300.50 |
| 2012-08-20 | 61,500 | 62,000 | 60,000 | 62,000 | 10 | 310 |
| 2012-08-17 | 62,000 | 62,000 | 62,000 | 62,000 | 3 | 310 |
| 2012-08-15 | 61,100 | 61,100 | 61,100 | 61,100 | 5 | 305.50 |
| 2012-08-14 | 62,500 | 65,000 | 62,500 | 65,000 | 6 | 325 |
| 2012-08-13 | 63,000 | 63,000 | 63,000 | 63,000 | 7 | 315 |
| 2012-08-10 | 62,000 | 64,000 | 62,000 | 64,000 | 4 | 320 |
| 2012-08-09 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 310 |
| 2012-08-08 | 61,000 | 61,000 | 61,000 | 61,000 | 3 | 305 |
| 2012-08-07 | 58,000 | 61,000 | 58,000 | 61,000 | 6 | 305 |
| 2012-08-06 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 290 |
| 2012-08-03 | 59,100 | 59,100 | 59,100 | 59,100 | 4 | 295.50 |
| 2012-08-02 | 58,100 | 58,100 | 58,100 | 58,100 | 2 | 290.50 |
| 2012-08-01 | 57,100 | 57,100 | 57,100 | 57,100 | 3 | 285.50 |
| 2012-07-31 | 57,100 | 57,100 | 57,100 | 57,100 | 1 | 285.50 |
| 2012-07-30 | 57,000 | 61,100 | 57,000 | 61,100 | 2 | 305.50 |
| 2012-07-25 | 61,100 | 61,100 | 61,000 | 61,000 | 7 | 305 |
| 2012-07-23 | 65,500 | 65,500 | 64,000 | 64,000 | 5 | 320 |
| 2012-07-06 | 68,500 | 68,600 | 68,500 | 68,500 | 8 | 342.50 |
| 2012-07-05 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 342.50 |
| 2012-07-04 | 69,000 | 69,000 | 68,200 | 68,400 | 4 | 342 |
| 2012-07-03 | 70,000 | 70,000 | 69,100 | 69,100 | 4 | 345.50 |
| 2012-06-29 | 69,000 | 70,000 | 69,000 | 70,000 | 8 | 350 |
| 2012-06-18 | 71,000 | 72,100 | 71,000 | 72,100 | 4 | 360.50 |
| 2012-06-14 | 65,000 | 70,000 | 65,000 | 70,000 | 21 | 350 |
| 2012-06-08 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 330 |
| 2012-06-04 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 325 |
| 2012-06-01 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 330 |
| 2012-05-25 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 330 |
| 2012-05-24 | 66,000 | 66,000 | 66,000 | 66,000 | 4 | 330 |
| 2012-05-21 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 335 |
| 2012-05-18 | 63,000 | 67,000 | 63,000 | 66,000 | 5 | 330 |
| 2012-05-17 | 62,900 | 65,000 | 62,900 | 65,000 | 2 | 325 |
| 2012-05-16 | 66,000 | 66,000 | 65,900 | 65,900 | 12 | 329.50 |
| 2012-05-15 | 75,000 | 75,000 | 69,000 | 69,000 | 12 | 345 |
| 2012-05-11 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 420 |
| 2012-05-10 | 87,500 | 90,000 | 85,500 | 85,500 | 8 | 427.50 |
| 2012-05-09 | 87,500 | 87,500 | 87,500 | 87,500 | 5 | 437.50 |
| 2012-05-07 | 78,500 | 80,000 | 78,500 | 80,000 | 3 | 400 |
| 2012-05-02 | 89,000 | 89,000 | 84,500 | 84,500 | 4 | 422.50 |
| 2012-05-01 | 78,000 | 90,000 | 78,000 | 89,000 | 14 | 445 |
| 2012-04-27 | 78,000 | 78,000 | 78,000 | 78,000 | 6 | 390 |
| 2012-04-24 | 69,000 | 69,000 | 68,000 | 68,000 | 2 | 340 |
| 2012-04-23 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 360 |
| 2012-04-18 | 73,500 | 73,500 | 73,500 | 73,500 | 2 | 367.50 |
| 2012-04-16 | 72,600 | 75,000 | 72,600 | 75,000 | 3 | 375 |
| 2012-04-12 | 72,500 | 72,500 | 71,500 | 71,500 | 3 | 357.50 |
| 2012-04-11 | 71,500 | 77,000 | 71,500 | 77,000 | 13 | 385 |
| 2012-04-10 | 79,000 | 79,000 | 79,000 | 79,000 | 9 | 395 |
| 2012-04-09 | 74,500 | 78,000 | 74,500 | 78,000 | 15 | 390 |
| 2012-04-06 | 77,500 | 80,000 | 77,500 | 77,500 | 5 | 387.50 |
| 2012-04-05 | 82,500 | 82,500 | 80,500 | 82,000 | 5 | 410 |
| 2012-04-04 | 88,500 | 88,500 | 88,500 | 88,500 | 1 | 442.50 |
| 2012-04-03 | 91,100 | 91,100 | 89,000 | 90,000 | 5 | 450 |
| 2012-03-30 | 93,000 | 95,000 | 82,500 | 92,800 | 29 | 464 |
| 2012-03-29 | 82,500 | 90,000 | 82,500 | 90,000 | 33 | 450 |
| 2012-03-28 | 69,000 | 75,000 | 68,000 | 75,000 | 12 | 375 |
| 2012-03-27 | 73,000 | 73,000 | 70,000 | 72,000 | 9 | 360 |
| 2012-03-26 | 70,000 | 74,000 | 70,000 | 72,000 | 24 | 360 |
| 2012-03-23 | 60,000 | 69,700 | 60,000 | 69,700 | 32 | 348.50 |
| 2012-03-22 | 62,000 | 62,000 | 62,000 | 62,000 | 9 | 310 |
| 2012-03-21 | 64,700 | 64,800 | 62,600 | 62,600 | 9 | 313 |
| 2012-03-19 | 65,000 | 65,000 | 63,900 | 64,200 | 35 | 321 |
| 2012-03-16 | 66,000 | 66,000 | 64,000 | 64,000 | 6 | 320 |
| 2012-03-15 | 68,500 | 68,900 | 67,000 | 67,000 | 6 | 335 |
| 2012-03-14 | 62,000 | 69,500 | 62,000 | 67,900 | 32 | 339.50 |
| 2012-03-13 | 58,900 | 61,000 | 58,900 | 60,000 | 17 | 300 |
| 2012-03-12 | 51,500 | 56,000 | 51,500 | 56,000 | 23 | 280 |
| 2012-03-09 | 53,100 | 53,100 | 52,500 | 52,500 | 18 | 262.50 |
| 2012-03-08 | 52,600 | 52,600 | 51,000 | 52,100 | 8 | 260.50 |
| 2012-03-07 | 52,600 | 52,600 | 50,600 | 50,600 | 7 | 253 |
| 2012-03-06 | 54,000 | 54,000 | 52,700 | 53,000 | 6 | 265 |
| 2012-03-05 | 54,100 | 54,100 | 54,100 | 54,100 | 3 | 270.50 |
| 2012-03-02 | 56,200 | 56,200 | 54,100 | 54,100 | 41 | 270.50 |
| 2012-02-28 | 50,600 | 50,700 | 49,500 | 49,500 | 14 | 247.50 |
| 2012-02-27 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2012-02-24 | 51,600 | 52,900 | 51,000 | 51,000 | 22 | 255 |
| 2012-02-23 | 50,600 | 50,600 | 50,600 | 50,600 | 2 | 253 |
| 2012-02-21 | 50,100 | 50,200 | 50,000 | 50,200 | 14 | 251 |
| 2012-02-20 | 53,000 | 54,000 | 53,000 | 54,000 | 14 | 270 |
| 2012-02-17 | 53,000 | 53,000 | 52,500 | 52,500 | 3 | 262.50 |
| 2012-02-16 | 53,500 | 53,500 | 53,000 | 53,000 | 4 | 265 |
| 2012-02-15 | 53,500 | 53,500 | 53,500 | 53,500 | 2 | 267.50 |
| 2012-02-14 | 54,000 | 54,000 | 53,600 | 54,000 | 14 | 270 |
| 2012-02-13 | 52,500 | 53,000 | 52,500 | 53,000 | 4 | 265 |
| 2012-02-10 | 54,000 | 54,000 | 52,500 | 52,500 | 4 | 262.50 |
| 2012-02-09 | 53,700 | 54,000 | 53,700 | 54,000 | 3 | 270 |
| 2012-02-08 | 53,000 | 53,000 | 52,000 | 52,000 | 4 | 260 |
| 2012-02-07 | 51,500 | 51,500 | 50,000 | 50,000 | 9 | 250 |
| 2012-02-06 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2012-02-03 | 52,300 | 52,500 | 51,500 | 52,500 | 3 | 262.50 |
| 2012-02-02 | 52,300 | 52,300 | 52,300 | 52,300 | 2 | 261.50 |
| 2012-02-01 | 49,200 | 52,000 | 49,200 | 52,000 | 9 | 260 |
| 2012-01-31 | 54,900 | 54,900 | 43,900 | 45,000 | 21 | 225 |
| 2012-01-30 | 53,300 | 53,900 | 51,900 | 51,900 | 3 | 259.50 |
| 2012-01-27 | 54,300 | 54,300 | 54,300 | 54,300 | 1 | 271.50 |
| 2012-01-24 | 56,000 | 56,000 | 51,300 | 51,300 | 6 | 256.50 |
| 2012-01-23 | 49,500 | 51,000 | 48,500 | 51,000 | 8 | 255 |
| 2012-01-18 | 54,000 | 54,000 | 53,000 | 53,000 | 6 | 265 |
| 2012-01-13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2012-01-12 | 48,300 | 48,300 | 48,050 | 48,050 | 8 | 240.25 |
| 2012-01-11 | 49,000 | 49,000 | 48,300 | 48,300 | 3 | 241.50 |
| 2012-01-10 | 55,900 | 55,900 | 51,000 | 51,000 | 7 | 255 |
| 2012-01-06 | 55,000 | 56,000 | 55,000 | 55,900 | 8 | 279.50 |
| 2012-01-05 | 49,800 | 49,800 | 49,000 | 49,000 | 2 | 245 |
| 2012-01-04 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 254 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2014-03-27]1株→100株