3849 日本テクノ・ラボ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,9832,9832,8602,9506,7002,950
2019-12-272,9303,0002,9102,9901,4002,990
2019-12-263,0003,0302,9302,9901,8002,990
2019-12-252,9953,0502,9803,0004,4003,000
2019-12-242,9602,9602,9302,9501,9002,950
2019-12-232,8803,0002,8802,9901,7002,990
2019-12-202,8802,8802,8802,8801,0002,880
2019-12-192,8702,8882,8702,8888002,888
2019-12-182,8702,8702,8502,8503002,850
2019-12-172,8482,9002,8462,9004,4002,900
2019-12-162,8702,8702,8682,8683002,868
2019-12-132,8502,9702,8282,8502,3002,850
2019-12-122,8812,8812,7652,8151,3002,815
2019-12-112,9292,9292,8222,8513,5002,851
2019-12-102,9153,0202,8102,9298,1002,929
2019-12-092,7102,9152,7102,9158,1002,915
2019-12-062,5902,7102,5502,7107,2002,710
2019-12-052,4152,5502,4002,5507,7002,550
2019-12-042,4142,4202,3802,3802,9002,380
2019-12-032,4202,4502,4002,4494,7002,449
2019-12-022,3492,4802,3492,4808,7002,480
2019-11-292,2002,2502,2002,2507,1002,250
2019-11-282,3702,3702,1722,2859,1002,285
2019-11-272,3992,3992,3002,3407,3002,340
2019-11-262,4092,4202,3702,4158,8002,415
2019-11-252,3802,4502,3652,39512,2002,395
2019-11-222,3302,3582,2682,3475,1002,347
2019-11-212,3002,3302,2992,3304,1002,330
2019-11-202,1302,3502,0742,2606,2002,260
2019-11-192,2552,2622,0912,1503,5002,150
2019-11-182,2492,3992,2492,3553,0002,355
2019-11-152,0462,3902,0002,26413,5002,264
2019-11-141,9812,0401,9492,00010,2002,000
2019-11-131,8321,9601,8321,9604,8001,960
2019-11-121,7331,8551,7161,8322,6001,832
2019-11-111,8901,8901,7011,7709,6001,770
2019-11-081,5001,8701,4901,8596,2001,859
2019-11-071,4641,4991,4641,4711,0001,471
2019-11-061,4941,5001,4531,4532,9001,453
2019-11-051,5051,5051,4751,5042,2001,504
2019-11-011,5281,5491,4921,5294,9001,529
2019-10-311,5301,5301,4911,4931,3001,493
2019-10-301,5191,5201,4121,4825,6001,482
2019-10-291,5001,5191,4931,5191,5001,519
2019-10-281,5001,5171,4921,4921,4001,492
2019-10-251,5031,5081,4931,5051,6001,505
2019-10-241,5111,5511,5101,5171,2001,517
2019-10-231,5301,5351,5111,5202,9001,520
2019-10-211,5501,5921,5211,5922,7001,592
2019-10-181,5951,5951,5551,5561,5001,556
2019-10-171,5611,5621,5501,5503,2001,550
2019-10-161,5801,6101,5571,5806,6001,580
2019-10-151,6101,6201,5501,6201,2001,620
2019-10-111,5991,6501,5991,6505001,650
2019-10-101,6161,6391,5001,6392,7001,639
2019-10-091,6351,6451,5801,6291,9001,629
2019-10-081,6201,6601,6201,6491,5001,649
2019-10-071,6151,6951,6151,6371,6001,637
2019-10-041,6691,6801,6401,6808001,680
2019-10-031,6771,7151,6771,7001,0001,700
2019-10-021,5811,7081,5811,6792,4001,679
2019-10-011,6211,6501,6001,6202,8001,620
2019-09-301,7601,7601,6511,6911,2001,691
2019-09-271,7481,7601,7481,7607001,760
2019-09-261,7841,8241,7701,7721,6001,772
2019-09-251,8201,8481,7831,7836,5001,783
2019-09-241,7991,8191,7901,7911,4001,791
2019-09-201,7901,8001,7901,7936001,793
2019-09-191,8501,8501,8001,8309001,830
2019-09-181,8601,8601,8101,8201,1001,820
2019-09-171,8151,8751,7751,8756001,875
2019-09-131,8201,8981,7891,85823,8001,858
2019-09-121,8501,8501,8111,8501,0001,850
2019-09-111,8901,9191,8431,9191,6001,919
2019-09-101,9291,9291,8901,8908001,890
2019-09-091,9001,9471,9001,9391,4001,939
2019-09-061,9801,9801,9011,9771,2001,977
2019-09-051,9782,0201,9782,0207002,020
2019-09-041,9201,9501,9201,9508001,950
2019-09-031,8551,8951,8001,8951,4001,895
2019-09-021,9511,9511,8161,8502,4001,850
2019-08-301,9782,0001,9501,9519001,951
2019-08-291,9001,9901,9001,9909001,990
2019-08-282,0002,0001,9501,9807001,980
2019-08-272,0002,0001,9502,0006002,000
2019-08-261,9992,0061,9622,0064002,006
2019-08-231,9802,1001,9402,0492,7002,049
2019-08-222,0402,0401,9802,0401,3002,040
2019-08-211,9702,0401,9552,0403,1002,040
2019-08-201,9051,9551,9001,9551,3001,955
2019-08-191,8901,9491,8901,9104001,910
2019-08-161,9851,9851,9021,9025001,902
2019-08-151,9101,9871,8671,9871,8001,987
2019-08-141,9431,9431,9101,9107001,910
2019-08-131,9521,9521,8801,9471,2001,947
2019-08-091,8912,0101,8911,9522,5001,952
2019-08-081,9201,9201,8811,8861,7001,886
2019-08-071,9902,0001,8901,9392,1001,939
2019-08-061,8681,9801,8491,9804,5001,980
2019-08-051,9571,9571,8581,8904,5001,890
2019-08-021,9311,9701,9301,9601,1001,960
2019-08-011,9971,9971,8851,9503,2001,950
2019-07-312,0202,0501,9972,0084,4002,008
2019-07-301,9782,0001,9381,9993,2001,999
2019-07-291,8721,9751,8721,9752,4001,975
2019-07-261,9241,9241,8611,8851,2001,885
2019-07-251,9501,9801,9151,9152,0001,915
2019-07-241,9912,0481,9402,0004,3002,000
2019-07-231,9351,9401,8601,9052,7001,905
2019-07-221,7771,8201,7771,7812,7001,781
2019-07-191,8951,9141,8171,8454,3001,845
2019-07-182,0352,0351,8701,89812,1001,898
2019-07-172,0482,1701,9572,14010,8002,140
2019-07-162,2212,3861,9112,07030,4002,070
2019-07-122,0102,1212,0102,11318,1002,113
2019-07-111,8002,0001,7511,95510,8001,955
2019-07-101,7951,7951,6701,7152,9001,715
2019-07-091,5581,7771,5581,7006,6001,700
2019-07-081,5501,5551,4601,4994,0001,499
2019-07-051,5301,5501,4501,4507,2001,450
2019-07-041,5181,5351,5001,5305,5001,530
2019-07-031,5201,5301,4671,52014,2001,520
2019-07-021,4601,5101,4021,4898,4001,489
2019-07-011,4481,4991,4151,4903,6001,490
2019-06-281,3301,4101,3301,4002,0001,400
2019-06-271,3001,3361,2851,3302,2001,330
2019-06-261,2261,2901,1451,2807,8001,280
2019-06-251,3871,3871,2351,25610,9001,256
2019-06-241,5001,5101,3521,36712,2001,367
2019-06-211,4261,5501,4141,49817,7001,498
2019-06-201,3751,4251,3651,4255,5001,425
2019-06-191,3821,4001,3691,3697,2001,369
2019-06-181,3771,3901,3471,3704,2001,370
2019-06-171,3431,3481,3051,3466,4001,346
2019-06-141,2381,3001,2381,2836,4001,283
2019-06-131,2891,2891,2221,2755,9001,275
2019-06-121,2301,2951,2141,26510,8001,265
2019-06-111,3301,3501,2091,22325,9001,223
2019-06-101,0801,3101,0751,27552,9001,275
2019-06-079201,0109131,0107,4001,010
2019-06-069569569009004,300900
2019-06-05936941931941500941
2019-06-049519669059252,500925
2019-06-039541,0209439505,200950
2019-05-319939939409778,400977
2019-05-301,0011,001994997800997
2019-05-291,0041,0049909986,600998
2019-05-281,0281,0301,0011,0153,7001,015
2019-05-279941,0319941,0103,1001,010
2019-05-241,0161,0341,0121,0145,8001,014
2019-05-231,0801,0851,0311,0316,9001,031
2019-05-221,1461,1461,0551,08013,0001,080
2019-05-211,0131,1489851,14828,6001,148
2019-05-201,0881,1039811,02621,5001,026
2019-05-171,3291,3291,0961,12545,9001,125
2019-05-16---1,018-1,018
2019-05-151,0681,0681,0101,0182,6001,018
2019-05-141,0861,0861,0051,0381,7001,038
2019-05-131,0801,0861,0401,0861,2001,086
2019-05-101,0391,0781,0311,0552,8001,055
2019-05-091,0261,0501,0121,0301,1001,030
2019-05-081,0491,0499431,0287,8001,028
2019-05-071,0361,0371,0251,0371,6001,037
2019-04-261,0211,0461,0161,0361,8001,036
2019-04-251,0371,0371,0171,0182,1001,018
2019-04-241,0251,0381,0101,0371,7001,037
2019-04-231,0591,0651,0251,0422,7001,042
2019-04-221,0371,0801,0221,0593,3001,059
2019-04-191,0561,0951,0211,0452,1001,045
2019-04-181,0851,0851,0191,04611,0001,046
2019-04-171,0931,1151,0731,1152,8001,115
2019-04-161,1901,1901,0911,1184,0001,118
2019-04-151,0801,2271,0501,13010,7001,130
2019-04-121,0291,1539901,0198,5001,019
2019-04-111,0731,1211,0251,0318,0001,031
2019-04-101,1301,1751,0601,1174,9001,117
2019-04-091,1631,1791,1251,1252,9001,125
2019-04-081,2241,2241,1551,1553,2001,155
2019-04-051,1751,2241,1631,2054,5001,205
2019-04-041,2001,2401,1521,1857,3001,185
2019-04-031,2401,2401,1931,1934,2001,193
2019-04-021,2641,2651,2041,2122,9001,212
2019-04-011,2451,2801,2041,2554,2001,255
2019-03-291,1811,2381,1811,2382,5001,238
2019-03-281,2801,3001,1501,1804,4001,180
2019-03-271,3051,3051,2001,2486,0001,248
2019-03-262,5022,5022,3752,4483,4001,224
2019-03-252,2992,3612,2612,3021,3001,151
2019-03-222,4002,4002,3002,3301,9001,165
2019-03-202,4002,4402,2882,4001,8001,200
2019-03-192,2632,3502,2532,2531,1001,126.50
2019-03-182,2422,2652,2402,2651,2001,132.50
2019-03-152,1872,2502,1502,1503,6001,075
2019-03-142,1502,2302,1102,1606,0001,080
2019-03-132,2802,3492,1982,2003,8001,100
2019-03-122,3002,3842,3002,3032,5001,151.50
2019-03-112,4822,4822,3482,3491,5001,174.50
2019-03-082,3962,4802,2502,43312,2001,216.50
2019-03-072,2402,4052,2402,3986,6001,199
2019-03-062,4512,4512,2782,3056,2001,152.50
2019-03-052,5212,5212,3502,4105,8001,205
2019-03-042,7452,7452,3772,54926,1001,274.50
2019-03-012,0452,5451,9802,54521,6001,272.50
2019-02-282,0802,1002,0262,0405,0001,020
2019-02-272,0202,0982,0002,0786,2001,039
2019-02-262,0422,1002,0102,0228,5001,011
2019-02-252,0612,1601,9912,02611,0001,013
2019-02-222,2812,3292,1562,16812,6001,084
2019-02-212,3502,4602,2402,3608,3001,180
2019-02-202,1502,3002,1502,2005,7001,100
2019-02-192,0052,1402,0052,0905,0001,045
2019-02-181,9882,1451,9882,0224,3001,011
2019-02-151,9512,0501,9511,9613,600980.50
2019-02-142,0352,0851,9621,9669,600983
2019-02-132,1002,1182,0002,0763,9001,038
2019-02-122,2482,2482,0182,02111,3001,010.50
2019-02-082,3002,3202,1652,2004,1001,100
2019-02-072,2712,3482,1092,17910,5001,089.50
2019-02-062,3112,3822,2272,2708,9001,135
2019-02-051,9822,3001,9822,22514,4001,112.50
2019-02-042,1562,1561,9502,01015,2001,005
2019-02-012,3512,4302,1952,24816,6001,124
2019-01-312,5332,9122,3452,34522,2001,172.50
2019-01-302,7652,7702,5402,55514,7001,277.50
2019-01-292,8602,9202,6592,71627,1001,358
2019-01-282,6002,7322,5502,65014,1001,325
2019-01-252,2002,5402,2002,4008,8001,200
2019-01-242,2092,3502,1232,19012,3001,095
2019-01-232,2992,3702,2102,27610,8001,138
2019-01-222,2032,4202,1402,33019,1001,165
2019-01-212,0692,1792,0572,1308,7001,065
2019-01-182,1692,1691,8821,99624,400998
2019-01-171,8902,1701,8502,17025,8001,085
2019-01-161,6601,7881,6001,7506,900875
2019-01-151,5251,7431,5251,6684,700834
2019-01-111,5301,7851,5101,6368,800818
2019-01-101,6861,7001,5571,57711,700788.50
2019-01-091,7491,7601,6751,7239,800861.50
2019-01-081,6911,7631,6481,7016,700850.50
2019-01-071,7301,8391,7001,7897,200894.50
2019-01-041,6601,6601,5271,6604,400830

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