3849 日本テクノ・ラボ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30640640640640100320
2014-12-26620620620620200310
2014-12-256206206206201,000310
2014-12-24625625625625100312.50
2014-12-226246246226221,900311
2014-12-19624624624624100312
2014-12-186236236236231,100311.50
2014-12-15632632632632300316
2014-12-12632632632632500316
2014-12-116506526276521,000326
2014-12-09652652652652400326
2014-12-08664664653653700326.50
2014-12-056756756456741,000337
2014-12-046407426406751,500337.50
2014-12-01642642642642300321
2014-11-28641641641641500320.50
2014-11-27640640640640100320
2014-11-26640640639639500319.50
2014-11-25640640640640100320
2014-11-21642642642642300321
2014-11-19642642642642200321
2014-11-18643643643643200321.50
2014-11-17650650645645200322.50
2014-11-14651651651651100325.50
2014-11-13650655650655200327.50
2014-11-12660660655660700330
2014-11-11680680660660200330
2014-11-10660660660660100330
2014-11-06676676676676300338
2014-11-046466966366963,200348
2014-10-316636766636761,700338
2014-10-306346636346631,100331.50
2014-10-29624624624624100312
2014-10-28620620620620800310
2014-10-276226226126201,200310
2014-10-24622622622622100311
2014-10-21607607607607100303.50
2014-10-17613613613613200306.50
2014-10-096256256256251,600312.50
2014-10-08627627627627400313.50
2014-10-06625625625625100312.50
2014-10-03626626626626400313
2014-10-02627627627627400313.50
2014-09-29625625625625500312.50
2014-09-24625625625625600312.50
2014-09-18641645641645200322.50
2014-09-17631631631631100315.50
2014-09-16620630620630700315
2014-09-12640640640640200320
2014-09-10640640640640800320
2014-09-05655655655655100327.50
2014-09-04655665655665300332.50
2014-09-03674674674674200337
2014-09-02645676645674400337
2014-09-01635635635635600317.50
2014-08-29630630630630300315
2014-08-28633633633633100316.50
2014-08-276326336326331,300316.50
2014-08-216356356336331,200316.50
2014-08-20636636636636100318
2014-08-19627627627627100313.50
2014-08-07626626623623200311.50
2014-08-06642642642642200321
2014-08-056276286226221,700311
2014-08-04637637637637300318.50
2014-07-31647647647647100323.50
2014-07-24645645645645100322.50
2014-07-17636636636636400318
2014-07-10645645645645100322.50
2014-07-09700700655655200327.50
2014-07-08670670670670100335
2014-07-07670670670670100335
2014-07-04670670670670100335
2014-07-036706706506501,100325
2014-07-02670670670670100335
2014-06-30641660641660200330
2014-06-27640640640640100320
2014-06-256486506486501,200325
2014-06-23648648648648100324
2014-06-20647647647647500323.50
2014-06-19657657657657200328.50
2014-06-17657657657657600328.50
2014-06-16670670670670100335
2014-06-11690690690690300345
2014-06-09690690690690100345
2014-06-03720720720720300360
2014-06-027167167057161,900358
2014-05-296617216617211,000360.50
2014-05-27621621621621400310.50
2014-05-22621621621621200310.50
2014-05-20622622620620800310
2014-05-19623623623623300311.50
2014-05-16623623623623200311.50
2014-05-15623623623623300311.50
2014-05-12630630630630200315
2014-05-08622622622622100311
2014-05-02626626623623200311.50
2014-04-30630630630630200315
2014-04-25621621621621100310.50
2014-04-23621621621621100310.50
2014-04-22640640640640100320
2014-04-17612620612620200310
2014-04-16635635615620500310
2014-04-11625625625625600312.50
2014-04-086416416216211,500310.50
2014-04-04651651651651200325.50
2014-03-28641641641641200320.50
2014-03-27635635635635400317.50
2014-03-2566,00066,00065,50065,5007327.50
2014-03-2465,50065,50065,50065,5002327.50
2014-03-2065,50065,50065,50065,5001327.50
2014-03-1965,50066,50065,50066,0005330
2014-03-1866,80066,80065,00065,0004325
2014-03-1270,30070,30070,30070,3005351.50
2014-03-1171,80071,80070,00070,30012351.50
2014-03-1071,80071,80071,80071,8002359
2014-03-0771,80071,80071,80071,8002359
2014-03-0670,00071,80070,00071,8006359
2014-03-0568,50068,50068,50068,5001342.50
2014-03-0368,80068,80068,80068,8002344
2014-02-2870,00071,80070,00071,8005359
2014-02-2571,00071,00071,00071,0005355
2014-02-2068,50070,00068,50070,0005350
2014-02-1767,00070,00067,00070,0004350
2014-02-1366,30066,30066,30066,3003331.50
2014-02-1066,50066,50066,50066,5001332.50
2014-02-0766,50066,50066,50066,5001332.50
2014-02-0666,00066,00066,00066,0001330
2014-02-0565,50065,50065,50065,5001327.50
2014-02-0470,60070,60064,00065,00030325
2014-02-0370,30071,00069,60071,00021355
2014-01-3173,80077,80073,40077,80010389
2014-01-3073,80074,50073,80074,5006372.50
2014-01-2975,40075,40074,10074,4007372
2014-01-2775,80079,60073,60079,60021398
2014-01-2475,80078,50075,80078,50022392.50
2014-01-2377,30077,30077,30077,3005386.50
2014-01-2277,00077,20075,50077,2006386
2014-01-2179,80079,80079,60079,8004399
2014-01-2078,10079,50078,00079,5006397.50
2014-01-1776,10076,20075,10075,1006375.50
2014-01-1677,00077,00077,00077,0001385
2014-01-1580,00080,00077,00077,00018385
2014-01-1482,00082,00080,00080,0008400
2014-01-1082,00082,00082,00082,0001410
2014-01-0881,90081,90080,00080,0009400
2014-01-0781,00082,70081,00082,70016413.50
2014-01-0675,00080,00075,00080,00018400

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