3849 日本テクノ・ラボ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 82,000 | 82,000 | 79,000 | 81,000 | 18 | 405 |
| 2013-12-27 | 77,200 | 82,400 | 77,200 | 82,300 | 47 | 411.50 |
| 2013-12-26 | 70,500 | 72,700 | 70,000 | 72,700 | 7 | 363.50 |
| 2013-12-25 | 70,800 | 70,800 | 68,600 | 70,000 | 20 | 350 |
| 2013-12-24 | 72,000 | 72,000 | 70,500 | 70,500 | 3 | 352.50 |
| 2013-12-20 | 70,000 | 71,200 | 70,000 | 71,200 | 20 | 356 |
| 2013-12-19 | 71,000 | 71,000 | 69,700 | 71,000 | 19 | 355 |
| 2013-12-18 | 70,200 | 70,200 | 68,900 | 69,000 | 9 | 345 |
| 2013-12-17 | 69,100 | 72,300 | 69,100 | 70,000 | 14 | 350 |
| 2013-12-16 | 69,200 | 69,200 | 69,200 | 69,200 | 3 | 346 |
| 2013-12-13 | 69,200 | 70,100 | 69,200 | 69,500 | 24 | 347.50 |
| 2013-12-12 | 70,000 | 70,100 | 69,200 | 69,200 | 26 | 346 |
| 2013-12-11 | 70,000 | 70,000 | 69,500 | 69,500 | 19 | 347.50 |
| 2013-12-10 | 70,000 | 70,000 | 69,500 | 69,500 | 40 | 347.50 |
| 2013-12-09 | 72,400 | 72,400 | 69,500 | 70,000 | 34 | 350 |
| 2013-12-06 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 350 |
| 2013-12-03 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 350 |
| 2013-12-02 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 350 |
| 2013-11-28 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 350 |
| 2013-11-26 | 71,500 | 71,500 | 68,500 | 70,000 | 8 | 350 |
| 2013-11-25 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 357.50 |
| 2013-11-21 | 71,400 | 71,400 | 70,000 | 70,000 | 2 | 350 |
| 2013-11-20 | 71,500 | 72,500 | 70,000 | 70,000 | 21 | 350 |
| 2013-11-19 | 68,200 | 70,000 | 68,200 | 70,000 | 2 | 350 |
| 2013-11-18 | 69,000 | 70,500 | 69,000 | 70,500 | 3 | 352.50 |
| 2013-11-15 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 342.50 |
| 2013-11-14 | 71,700 | 71,700 | 68,500 | 68,500 | 6 | 342.50 |
| 2013-11-13 | 70,000 | 70,000 | 69,000 | 69,000 | 33 | 345 |
| 2013-11-12 | 71,500 | 71,600 | 70,300 | 70,300 | 13 | 351.50 |
| 2013-11-11 | 67,100 | 73,500 | 67,100 | 73,500 | 35 | 367.50 |
| 2013-11-07 | 66,400 | 66,600 | 66,400 | 66,500 | 7 | 332.50 |
| 2013-11-06 | 66,900 | 66,900 | 66,300 | 66,300 | 10 | 331.50 |
| 2013-11-01 | 68,100 | 68,900 | 65,000 | 68,900 | 19 | 344.50 |
| 2013-10-31 | 71,000 | 71,000 | 68,200 | 68,200 | 6 | 341 |
| 2013-10-30 | 68,200 | 68,300 | 68,200 | 68,200 | 15 | 341 |
| 2013-10-29 | 68,900 | 68,900 | 68,200 | 68,200 | 4 | 341 |
| 2013-10-28 | 69,000 | 71,300 | 69,000 | 71,200 | 11 | 356 |
| 2013-10-25 | 69,000 | 69,000 | 68,100 | 69,000 | 11 | 345 |
| 2013-10-24 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 345 |
| 2013-10-23 | 69,000 | 70,000 | 69,000 | 70,000 | 4 | 350 |
| 2013-10-22 | 68,900 | 68,900 | 68,900 | 68,900 | 1 | 344.50 |
| 2013-10-21 | 70,000 | 70,000 | 68,600 | 69,000 | 7 | 345 |
| 2013-10-18 | 69,600 | 69,600 | 69,500 | 69,500 | 6 | 347.50 |
| 2013-10-17 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 357.50 |
| 2013-10-16 | 69,100 | 69,100 | 69,100 | 69,100 | 3 | 345.50 |
| 2013-10-15 | 69,400 | 71,000 | 69,400 | 69,400 | 7 | 347 |
| 2013-10-11 | 69,600 | 71,000 | 69,300 | 69,400 | 9 | 347 |
| 2013-10-10 | 70,700 | 72,000 | 70,700 | 71,000 | 17 | 355 |
| 2013-10-09 | 68,500 | 68,700 | 68,500 | 68,700 | 11 | 343.50 |
| 2013-10-08 | 68,500 | 70,500 | 68,200 | 68,500 | 17 | 342.50 |
| 2013-10-07 | 70,000 | 70,000 | 70,000 | 70,000 | 4 | 350 |
| 2013-10-04 | 70,000 | 71,100 | 67,500 | 71,100 | 46 | 355.50 |
| 2013-10-03 | 70,500 | 71,500 | 70,500 | 71,500 | 5 | 357.50 |
| 2013-10-02 | 70,000 | 71,500 | 70,000 | 70,000 | 28 | 350 |
| 2013-10-01 | 69,500 | 69,600 | 69,500 | 69,600 | 6 | 348 |
| 2013-09-30 | 69,800 | 69,800 | 69,300 | 69,500 | 12 | 347.50 |
| 2013-09-27 | 71,900 | 72,000 | 69,600 | 69,800 | 9 | 349 |
| 2013-09-26 | 71,900 | 71,900 | 71,900 | 71,900 | 1 | 359.50 |
| 2013-09-25 | 70,000 | 70,000 | 69,400 | 69,400 | 10 | 347 |
| 2013-09-24 | 69,800 | 70,000 | 69,800 | 70,000 | 3 | 350 |
| 2013-09-20 | 72,000 | 72,000 | 71,800 | 71,800 | 3 | 359 |
| 2013-09-19 | 71,000 | 72,000 | 71,000 | 72,000 | 9 | 360 |
| 2013-09-18 | 70,000 | 71,000 | 69,300 | 70,900 | 9 | 354.50 |
| 2013-09-17 | 68,500 | 70,000 | 68,500 | 70,000 | 5 | 350 |
| 2013-09-13 | 68,000 | 68,000 | 68,000 | 68,000 | 4 | 340 |
| 2013-09-12 | 68,200 | 69,000 | 68,200 | 69,000 | 5 | 345 |
| 2013-09-11 | 69,200 | 69,200 | 67,700 | 67,700 | 7 | 338.50 |
| 2013-09-10 | 69,300 | 69,300 | 69,000 | 69,300 | 6 | 346.50 |
| 2013-09-09 | 75,500 | 78,500 | 69,000 | 70,000 | 69 | 350 |
| 2013-09-06 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 342.50 |
| 2013-09-05 | 69,000 | 69,000 | 68,500 | 68,500 | 3 | 342.50 |
| 2013-09-04 | 67,800 | 68,800 | 67,800 | 68,400 | 16 | 342 |
| 2013-09-03 | 66,300 | 67,900 | 66,300 | 67,900 | 2 | 339.50 |
| 2013-09-02 | 67,900 | 67,900 | 66,300 | 66,300 | 7 | 331.50 |
| 2013-08-29 | 66,100 | 66,100 | 66,100 | 66,100 | 1 | 330.50 |
| 2013-08-28 | 66,200 | 66,200 | 66,200 | 66,200 | 1 | 331 |
| 2013-08-27 | 66,300 | 66,300 | 66,300 | 66,300 | 3 | 331.50 |
| 2013-08-26 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 330 |
| 2013-08-23 | 67,500 | 69,000 | 66,500 | 66,500 | 14 | 332.50 |
| 2013-08-22 | 68,000 | 68,000 | 67,100 | 67,100 | 12 | 335.50 |
| 2013-08-19 | 67,500 | 69,500 | 67,500 | 69,500 | 9 | 347.50 |
| 2013-08-15 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 345 |
| 2013-08-14 | 67,000 | 69,000 | 67,000 | 69,000 | 5 | 345 |
| 2013-08-13 | 67,400 | 68,000 | 67,300 | 68,000 | 9 | 340 |
| 2013-08-12 | 67,200 | 69,000 | 67,000 | 67,000 | 10 | 335 |
| 2013-08-09 | 66,600 | 67,200 | 66,600 | 67,200 | 23 | 336 |
| 2013-08-08 | 67,900 | 69,400 | 67,100 | 67,600 | 5 | 338 |
| 2013-08-07 | 67,500 | 69,900 | 66,100 | 69,900 | 9 | 349.50 |
| 2013-08-06 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 350 |
| 2013-08-05 | 70,000 | 71,000 | 70,000 | 71,000 | 8 | 355 |
| 2013-08-02 | 68,500 | 68,600 | 68,500 | 68,600 | 6 | 343 |
| 2013-08-01 | 67,500 | 68,000 | 67,500 | 67,500 | 25 | 337.50 |
| 2013-07-31 | 70,400 | 70,500 | 68,000 | 68,000 | 15 | 340 |
| 2013-07-30 | 67,600 | 69,400 | 67,000 | 69,400 | 18 | 347 |
| 2013-07-29 | 69,500 | 69,500 | 68,500 | 68,600 | 12 | 343 |
| 2013-07-26 | 71,000 | 71,000 | 67,500 | 68,500 | 26 | 342.50 |
| 2013-07-25 | 70,600 | 72,500 | 70,000 | 70,000 | 55 | 350 |
| 2013-07-24 | 73,000 | 78,900 | 70,000 | 78,900 | 21 | 394.50 |
| 2013-07-23 | 71,800 | 79,500 | 71,800 | 73,000 | 35 | 365 |
| 2013-07-22 | 67,000 | 70,800 | 67,000 | 70,800 | 24 | 354 |
| 2013-07-19 | 69,600 | 69,600 | 66,000 | 66,000 | 31 | 330 |
| 2013-07-18 | 69,000 | 69,900 | 67,600 | 69,900 | 31 | 349.50 |
| 2013-07-17 | 70,000 | 70,000 | 68,000 | 68,000 | 36 | 340 |
| 2013-07-16 | 74,400 | 74,400 | 69,700 | 70,000 | 63 | 350 |
| 2013-07-12 | 75,700 | 81,000 | 74,200 | 74,400 | 86 | 372 |
| 2013-07-11 | 80,000 | 85,000 | 75,500 | 75,500 | 114 | 377.50 |
| 2013-07-10 | 71,000 | 85,100 | 71,000 | 78,500 | 270 | 392.50 |
| 2013-07-09 | 70,000 | 71,400 | 70,000 | 70,100 | 13 | 350.50 |
| 2013-07-05 | 65,000 | 68,000 | 65,000 | 68,000 | 9 | 340 |
| 2013-07-03 | 62,400 | 62,400 | 62,400 | 62,400 | 5 | 312 |
| 2013-07-02 | 65,000 | 65,000 | 64,300 | 64,300 | 11 | 321.50 |
| 2013-07-01 | 64,900 | 65,000 | 64,000 | 64,000 | 14 | 320 |
| 2013-06-28 | 62,600 | 65,000 | 62,600 | 65,000 | 4 | 325 |
| 2013-06-27 | 63,700 | 63,700 | 60,000 | 62,100 | 19 | 310.50 |
| 2013-06-26 | 71,900 | 71,900 | 63,000 | 63,000 | 39 | 315 |
| 2013-06-25 | 72,000 | 72,000 | 69,100 | 69,100 | 14 | 345.50 |
| 2013-06-24 | 71,900 | 77,900 | 69,500 | 69,500 | 180 | 347.50 |
| 2013-06-21 | 67,800 | 67,900 | 67,800 | 67,900 | 4 | 339.50 |
| 2013-06-20 | 63,600 | 63,600 | 63,100 | 63,200 | 8 | 316 |
| 2013-06-19 | 63,800 | 63,800 | 63,800 | 63,800 | 11 | 319 |
| 2013-06-17 | 68,200 | 68,200 | 68,000 | 68,200 | 3 | 341 |
| 2013-06-12 | 66,600 | 69,000 | 66,600 | 69,000 | 10 | 345 |
| 2013-06-11 | 67,000 | 68,000 | 67,000 | 68,000 | 4 | 340 |
| 2013-06-10 | 69,900 | 69,900 | 68,100 | 68,100 | 3 | 340.50 |
| 2013-06-07 | 65,200 | 65,200 | 62,000 | 62,100 | 13 | 310.50 |
| 2013-06-06 | 71,000 | 71,000 | 65,300 | 65,300 | 11 | 326.50 |
| 2013-06-05 | 70,800 | 75,000 | 68,500 | 73,500 | 33 | 367.50 |
| 2013-06-04 | 73,800 | 76,800 | 73,500 | 76,800 | 61 | 384 |
| 2013-06-03 | 65,100 | 66,800 | 65,100 | 66,800 | 24 | 334 |
| 2013-05-31 | 70,600 | 70,600 | 70,600 | 70,600 | 2 | 353 |
| 2013-05-30 | 67,200 | 67,200 | 67,000 | 67,200 | 5 | 336 |
| 2013-05-29 | 70,000 | 70,000 | 68,000 | 68,000 | 3 | 340 |
| 2013-05-27 | 68,000 | 73,000 | 67,000 | 73,000 | 3 | 365 |
| 2013-05-24 | 69,000 | 69,000 | 67,000 | 67,000 | 4 | 335 |
| 2013-05-23 | 72,200 | 72,200 | 69,000 | 69,000 | 5 | 345 |
| 2013-05-22 | 76,500 | 76,500 | 76,300 | 76,300 | 5 | 381.50 |
| 2013-05-21 | 73,500 | 74,900 | 73,500 | 74,900 | 8 | 374.50 |
| 2013-05-20 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 350 |
| 2013-05-17 | 66,100 | 69,000 | 66,100 | 69,000 | 12 | 345 |
| 2013-05-16 | 80,000 | 80,000 | 66,000 | 66,000 | 68 | 330 |
| 2013-05-15 | 90,000 | 90,000 | 81,000 | 81,000 | 22 | 405 |
| 2013-05-14 | 77,200 | 90,300 | 75,000 | 90,300 | 51 | 451.50 |
| 2013-05-13 | 76,200 | 79,800 | 75,300 | 75,300 | 16 | 376.50 |
| 2013-05-10 | 71,000 | 73,200 | 70,200 | 73,200 | 14 | 366 |
| 2013-05-09 | 64,100 | 74,000 | 64,000 | 74,000 | 26 | 370 |
| 2013-05-08 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 320 |
| 2013-05-02 | 64,700 | 64,700 | 64,700 | 64,700 | 1 | 323.50 |
| 2013-05-01 | 64,500 | 64,500 | 63,500 | 63,500 | 5 | 317.50 |
| 2013-04-30 | 64,100 | 65,100 | 64,100 | 64,500 | 5 | 322.50 |
| 2013-04-26 | 67,200 | 67,200 | 67,000 | 67,000 | 5 | 335 |
| 2013-04-25 | 68,700 | 68,700 | 67,000 | 67,000 | 12 | 335 |
| 2013-04-24 | 69,600 | 69,600 | 69,100 | 69,100 | 3 | 345.50 |
| 2013-04-23 | 71,100 | 72,600 | 71,100 | 72,600 | 21 | 363 |
| 2013-04-22 | 69,600 | 69,600 | 66,800 | 69,500 | 22 | 347.50 |
| 2013-04-19 | 71,000 | 71,000 | 68,800 | 69,500 | 26 | 347.50 |
| 2013-04-18 | 66,300 | 66,300 | 66,300 | 66,300 | 33 | 331.50 |
| 2013-04-17 | 56,300 | 56,300 | 56,300 | 56,300 | 4 | 281.50 |
| 2013-04-16 | 57,200 | 57,300 | 57,200 | 57,300 | 4 | 286.50 |
| 2013-04-15 | 58,000 | 58,000 | 57,000 | 58,000 | 5 | 290 |
| 2013-04-12 | 58,000 | 58,000 | 58,000 | 58,000 | 5 | 290 |
| 2013-04-11 | 59,900 | 59,900 | 59,000 | 59,000 | 2 | 295 |
| 2013-04-10 | 59,000 | 60,000 | 59,000 | 60,000 | 2 | 300 |
| 2013-04-09 | 58,700 | 60,000 | 58,700 | 60,000 | 2 | 300 |
| 2013-04-08 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2013-04-05 | 62,000 | 63,000 | 62,000 | 63,000 | 7 | 315 |
| 2013-04-04 | 59,700 | 59,800 | 59,700 | 59,800 | 8 | 299 |
| 2013-04-03 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 295 |
| 2013-04-01 | 58,800 | 58,800 | 58,700 | 58,700 | 4 | 293.50 |
| 2013-03-29 | 58,800 | 58,800 | 58,800 | 58,800 | 8 | 294 |
| 2013-03-28 | 58,700 | 58,700 | 58,700 | 58,700 | 3 | 293.50 |
| 2013-03-27 | 57,800 | 57,800 | 57,800 | 57,800 | 1 | 289 |
| 2013-03-26 | 57,800 | 57,800 | 57,800 | 57,800 | 5 | 289 |
| 2013-03-25 | 62,200 | 62,200 | 58,000 | 58,000 | 11 | 290 |
| 2013-03-22 | 62,200 | 62,200 | 62,200 | 62,200 | 5 | 311 |
| 2013-03-21 | 61,700 | 61,700 | 61,700 | 61,700 | 4 | 308.50 |
| 2013-03-18 | 61,400 | 62,000 | 61,000 | 61,500 | 18 | 307.50 |
| 2013-03-15 | 56,000 | 56,400 | 56,000 | 56,400 | 6 | 282 |
| 2013-03-14 | 53,800 | 54,800 | 53,800 | 54,800 | 16 | 274 |
| 2013-03-13 | 53,200 | 53,200 | 53,200 | 53,200 | 1 | 266 |
| 2013-03-12 | 53,300 | 53,300 | 52,100 | 52,200 | 8 | 261 |
| 2013-03-11 | 52,500 | 53,000 | 52,500 | 53,000 | 6 | 265 |
| 2013-03-08 | 52,500 | 52,500 | 51,800 | 52,000 | 23 | 260 |
| 2013-03-07 | 53,600 | 53,600 | 51,600 | 51,800 | 12 | 259 |
| 2013-03-06 | 51,300 | 54,300 | 51,300 | 52,000 | 25 | 260 |
| 2013-03-04 | 54,300 | 54,300 | 52,300 | 52,300 | 9 | 261.50 |
| 2013-03-01 | 53,700 | 54,500 | 52,700 | 54,500 | 4 | 272.50 |
| 2013-02-28 | 53,700 | 53,800 | 53,700 | 53,800 | 2 | 269 |
| 2013-02-27 | 51,500 | 53,000 | 51,000 | 53,000 | 7 | 265 |
| 2013-02-26 | 50,000 | 51,700 | 50,000 | 50,500 | 53 | 252.50 |
| 2013-02-25 | 53,600 | 53,600 | 50,000 | 50,900 | 66 | 254.50 |
| 2013-02-22 | 53,600 | 53,600 | 50,600 | 50,600 | 12 | 253 |
| 2013-02-21 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 269 |
| 2013-02-19 | 52,400 | 52,400 | 52,400 | 52,400 | 1 | 262 |
| 2013-02-18 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2013-02-13 | 58,000 | 58,000 | 56,000 | 56,000 | 5 | 280 |
| 2013-02-12 | 56,100 | 60,000 | 56,100 | 60,000 | 2 | 300 |
| 2013-02-08 | 56,800 | 57,100 | 56,800 | 57,100 | 2 | 285.50 |
| 2013-02-06 | 56,300 | 56,700 | 56,300 | 56,700 | 2 | 283.50 |
| 2013-02-05 | 57,100 | 57,100 | 56,300 | 56,300 | 7 | 281.50 |
| 2013-02-04 | 61,000 | 61,400 | 60,100 | 60,100 | 7 | 300.50 |
| 2013-02-01 | 60,000 | 65,900 | 60,000 | 61,000 | 71 | 305 |
| 2013-01-31 | 72,000 | 72,400 | 72,000 | 72,000 | 5 | 360 |
| 2013-01-30 | 71,500 | 71,500 | 71,500 | 71,500 | 3 | 357.50 |
| 2013-01-29 | 66,000 | 71,900 | 66,000 | 71,900 | 14 | 359.50 |
| 2013-01-28 | 63,500 | 66,000 | 63,500 | 66,000 | 17 | 330 |
| 2013-01-25 | 63,000 | 64,900 | 63,000 | 63,000 | 20 | 315 |
| 2013-01-24 | 60,000 | 63,000 | 60,000 | 63,000 | 15 | 315 |
| 2013-01-23 | 59,600 | 60,000 | 58,000 | 59,900 | 22 | 299.50 |
| 2013-01-22 | 55,500 | 59,600 | 55,500 | 59,600 | 5 | 298 |
| 2013-01-21 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 290 |
| 2013-01-16 | 55,500 | 57,000 | 55,500 | 57,000 | 4 | 285 |
| 2013-01-11 | 51,500 | 55,400 | 51,500 | 55,400 | 6 | 277 |
| 2013-01-10 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 272.50 |
| 2013-01-09 | 54,000 | 55,000 | 54,000 | 54,900 | 5 | 274.50 |
| 2013-01-08 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2013-01-07 | 52,000 | 53,000 | 52,000 | 53,000 | 3 | 265 |
| 2013-01-04 | 51,500 | 52,000 | 51,500 | 52,000 | 12 | 260 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2014-03-27]1株→100株
