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
2019-12-30	2,983	2,983	2,860	2,950	6,700	2,950
2019-12-27	2,930	3,000	2,910	2,990	1,400	2,990
2019-12-26	3,000	3,030	2,930	2,990	1,800	2,990
2019-12-25	2,995	3,050	2,980	3,000	4,400	3,000
2019-12-24	2,960	2,960	2,930	2,950	1,900	2,950
2019-12-23	2,880	3,000	2,880	2,990	1,700	2,990
2019-12-20	2,880	2,880	2,880	2,880	1,000	2,880
2019-12-19	2,870	2,888	2,870	2,888	800	2,888
2019-12-18	2,870	2,870	2,850	2,850	300	2,850
2019-12-17	2,848	2,900	2,846	2,900	4,400	2,900
2019-12-16	2,870	2,870	2,868	2,868	300	2,868
2019-12-13	2,850	2,970	2,828	2,850	2,300	2,850
2019-12-12	2,881	2,881	2,765	2,815	1,300	2,815
2019-12-11	2,929	2,929	2,822	2,851	3,500	2,851
2019-12-10	2,915	3,020	2,810	2,929	8,100	2,929
2019-12-09	2,710	2,915	2,710	2,915	8,100	2,915
2019-12-06	2,590	2,710	2,550	2,710	7,200	2,710
2019-12-05	2,415	2,550	2,400	2,550	7,700	2,550
2019-12-04	2,414	2,420	2,380	2,380	2,900	2,380
2019-12-03	2,420	2,450	2,400	2,449	4,700	2,449
2019-12-02	2,349	2,480	2,349	2,480	8,700	2,480
2019-11-29	2,200	2,250	2,200	2,250	7,100	2,250
2019-11-28	2,370	2,370	2,172	2,285	9,100	2,285
2019-11-27	2,399	2,399	2,300	2,340	7,300	2,340
2019-11-26	2,409	2,420	2,370	2,415	8,800	2,415
2019-11-25	2,380	2,450	2,365	2,395	12,200	2,395
2019-11-22	2,330	2,358	2,268	2,347	5,100	2,347
2019-11-21	2,300	2,330	2,299	2,330	4,100	2,330
2019-11-20	2,130	2,350	2,074	2,260	6,200	2,260
2019-11-19	2,255	2,262	2,091	2,150	3,500	2,150
2019-11-18	2,249	2,399	2,249	2,355	3,000	2,355
2019-11-15	2,046	2,390	2,000	2,264	13,500	2,264
2019-11-14	1,981	2,040	1,949	2,000	10,200	2,000
2019-11-13	1,832	1,960	1,832	1,960	4,800	1,960
2019-11-12	1,733	1,855	1,716	1,832	2,600	1,832
2019-11-11	1,890	1,890	1,701	1,770	9,600	1,770
2019-11-08	1,500	1,870	1,490	1,859	6,200	1,859
2019-11-07	1,464	1,499	1,464	1,471	1,000	1,471
2019-11-06	1,494	1,500	1,453	1,453	2,900	1,453
2019-11-05	1,505	1,505	1,475	1,504	2,200	1,504
2019-11-01	1,528	1,549	1,492	1,529	4,900	1,529
2019-10-31	1,530	1,530	1,491	1,493	1,300	1,493
2019-10-30	1,519	1,520	1,412	1,482	5,600	1,482
2019-10-29	1,500	1,519	1,493	1,519	1,500	1,519
2019-10-28	1,500	1,517	1,492	1,492	1,400	1,492
2019-10-25	1,503	1,508	1,493	1,505	1,600	1,505
2019-10-24	1,511	1,551	1,510	1,517	1,200	1,517
2019-10-23	1,530	1,535	1,511	1,520	2,900	1,520
2019-10-21	1,550	1,592	1,521	1,592	2,700	1,592
2019-10-18	1,595	1,595	1,555	1,556	1,500	1,556
2019-10-17	1,561	1,562	1,550	1,550	3,200	1,550
2019-10-16	1,580	1,610	1,557	1,580	6,600	1,580
2019-10-15	1,610	1,620	1,550	1,620	1,200	1,620
2019-10-11	1,599	1,650	1,599	1,650	500	1,650
2019-10-10	1,616	1,639	1,500	1,639	2,700	1,639
2019-10-09	1,635	1,645	1,580	1,629	1,900	1,629
2019-10-08	1,620	1,660	1,620	1,649	1,500	1,649
2019-10-07	1,615	1,695	1,615	1,637	1,600	1,637
2019-10-04	1,669	1,680	1,640	1,680	800	1,680
2019-10-03	1,677	1,715	1,677	1,700	1,000	1,700
2019-10-02	1,581	1,708	1,581	1,679	2,400	1,679
2019-10-01	1,621	1,650	1,600	1,620	2,800	1,620
2019-09-30	1,760	1,760	1,651	1,691	1,200	1,691
2019-09-27	1,748	1,760	1,748	1,760	700	1,760
2019-09-26	1,784	1,824	1,770	1,772	1,600	1,772
2019-09-25	1,820	1,848	1,783	1,783	6,500	1,783
2019-09-24	1,799	1,819	1,790	1,791	1,400	1,791
2019-09-20	1,790	1,800	1,790	1,793	600	1,793
2019-09-19	1,850	1,850	1,800	1,830	900	1,830
2019-09-18	1,860	1,860	1,810	1,820	1,100	1,820
2019-09-17	1,815	1,875	1,775	1,875	600	1,875
2019-09-13	1,820	1,898	1,789	1,858	23,800	1,858
2019-09-12	1,850	1,850	1,811	1,850	1,000	1,850
2019-09-11	1,890	1,919	1,843	1,919	1,600	1,919
2019-09-10	1,929	1,929	1,890	1,890	800	1,890
2019-09-09	1,900	1,947	1,900	1,939	1,400	1,939
2019-09-06	1,980	1,980	1,901	1,977	1,200	1,977
2019-09-05	1,978	2,020	1,978	2,020	700	2,020
2019-09-04	1,920	1,950	1,920	1,950	800	1,950
2019-09-03	1,855	1,895	1,800	1,895	1,400	1,895
2019-09-02	1,951	1,951	1,816	1,850	2,400	1,850
2019-08-30	1,978	2,000	1,950	1,951	900	1,951
2019-08-29	1,900	1,990	1,900	1,990	900	1,990
2019-08-28	2,000	2,000	1,950	1,980	700	1,980
2019-08-27	2,000	2,000	1,950	2,000	600	2,000
2019-08-26	1,999	2,006	1,962	2,006	400	2,006
2019-08-23	1,980	2,100	1,940	2,049	2,700	2,049
2019-08-22	2,040	2,040	1,980	2,040	1,300	2,040
2019-08-21	1,970	2,040	1,955	2,040	3,100	2,040
2019-08-20	1,905	1,955	1,900	1,955	1,300	1,955
2019-08-19	1,890	1,949	1,890	1,910	400	1,910
2019-08-16	1,985	1,985	1,902	1,902	500	1,902
2019-08-15	1,910	1,987	1,867	1,987	1,800	1,987
2019-08-14	1,943	1,943	1,910	1,910	700	1,910
2019-08-13	1,952	1,952	1,880	1,947	1,200	1,947
2019-08-09	1,891	2,010	1,891	1,952	2,500	1,952
2019-08-08	1,920	1,920	1,881	1,886	1,700	1,886
2019-08-07	1,990	2,000	1,890	1,939	2,100	1,939
2019-08-06	1,868	1,980	1,849	1,980	4,500	1,980
2019-08-05	1,957	1,957	1,858	1,890	4,500	1,890
2019-08-02	1,931	1,970	1,930	1,960	1,100	1,960
2019-08-01	1,997	1,997	1,885	1,950	3,200	1,950
2019-07-31	2,020	2,050	1,997	2,008	4,400	2,008
2019-07-30	1,978	2,000	1,938	1,999	3,200	1,999
2019-07-29	1,872	1,975	1,872	1,975	2,400	1,975
2019-07-26	1,924	1,924	1,861	1,885	1,200	1,885
2019-07-25	1,950	1,980	1,915	1,915	2,000	1,915
2019-07-24	1,991	2,048	1,940	2,000	4,300	2,000
2019-07-23	1,935	1,940	1,860	1,905	2,700	1,905
2019-07-22	1,777	1,820	1,777	1,781	2,700	1,781
2019-07-19	1,895	1,914	1,817	1,845	4,300	1,845
2019-07-18	2,035	2,035	1,870	1,898	12,100	1,898
2019-07-17	2,048	2,170	1,957	2,140	10,800	2,140
2019-07-16	2,221	2,386	1,911	2,070	30,400	2,070
2019-07-12	2,010	2,121	2,010	2,113	18,100	2,113
2019-07-11	1,800	2,000	1,751	1,955	10,800	1,955
2019-07-10	1,795	1,795	1,670	1,715	2,900	1,715
2019-07-09	1,558	1,777	1,558	1,700	6,600	1,700
2019-07-08	1,550	1,555	1,460	1,499	4,000	1,499
2019-07-05	1,530	1,550	1,450	1,450	7,200	1,450
2019-07-04	1,518	1,535	1,500	1,530	5,500	1,530
2019-07-03	1,520	1,530	1,467	1,520	14,200	1,520
2019-07-02	1,460	1,510	1,402	1,489	8,400	1,489
2019-07-01	1,448	1,499	1,415	1,490	3,600	1,490
2019-06-28	1,330	1,410	1,330	1,400	2,000	1,400
2019-06-27	1,300	1,336	1,285	1,330	2,200	1,330
2019-06-26	1,226	1,290	1,145	1,280	7,800	1,280
2019-06-25	1,387	1,387	1,235	1,256	10,900	1,256
2019-06-24	1,500	1,510	1,352	1,367	12,200	1,367
2019-06-21	1,426	1,550	1,414	1,498	17,700	1,498
2019-06-20	1,375	1,425	1,365	1,425	5,500	1,425
2019-06-19	1,382	1,400	1,369	1,369	7,200	1,369
2019-06-18	1,377	1,390	1,347	1,370	4,200	1,370
2019-06-17	1,343	1,348	1,305	1,346	6,400	1,346
2019-06-14	1,238	1,300	1,238	1,283	6,400	1,283
2019-06-13	1,289	1,289	1,222	1,275	5,900	1,275
2019-06-12	1,230	1,295	1,214	1,265	10,800	1,265
2019-06-11	1,330	1,350	1,209	1,223	25,900	1,223
2019-06-10	1,080	1,310	1,075	1,275	52,900	1,275
2019-06-07	920	1,010	913	1,010	7,400	1,010
2019-06-06	956	956	900	900	4,300	900
2019-06-05	936	941	931	941	500	941
2019-06-04	951	966	905	925	2,500	925
2019-06-03	954	1,020	943	950	5,200	950
2019-05-31	993	993	940	977	8,400	977
2019-05-30	1,001	1,001	994	997	800	997
2019-05-29	1,004	1,004	990	998	6,600	998
2019-05-28	1,028	1,030	1,001	1,015	3,700	1,015
2019-05-27	994	1,031	994	1,010	3,100	1,010
2019-05-24	1,016	1,034	1,012	1,014	5,800	1,014
2019-05-23	1,080	1,085	1,031	1,031	6,900	1,031
2019-05-22	1,146	1,146	1,055	1,080	13,000	1,080
2019-05-21	1,013	1,148	985	1,148	28,600	1,148
2019-05-20	1,088	1,103	981	1,026	21,500	1,026
2019-05-17	1,329	1,329	1,096	1,125	45,900	1,125
2019-05-16	-	-	-	1,018	-	1,018
2019-05-15	1,068	1,068	1,010	1,018	2,600	1,018
2019-05-14	1,086	1,086	1,005	1,038	1,700	1,038
2019-05-13	1,080	1,086	1,040	1,086	1,200	1,086
2019-05-10	1,039	1,078	1,031	1,055	2,800	1,055
2019-05-09	1,026	1,050	1,012	1,030	1,100	1,030
2019-05-08	1,049	1,049	943	1,028	7,800	1,028
2019-05-07	1,036	1,037	1,025	1,037	1,600	1,037
2019-04-26	1,021	1,046	1,016	1,036	1,800	1,036
2019-04-25	1,037	1,037	1,017	1,018	2,100	1,018
2019-04-24	1,025	1,038	1,010	1,037	1,700	1,037
2019-04-23	1,059	1,065	1,025	1,042	2,700	1,042
2019-04-22	1,037	1,080	1,022	1,059	3,300	1,059
2019-04-19	1,056	1,095	1,021	1,045	2,100	1,045
2019-04-18	1,085	1,085	1,019	1,046	11,000	1,046
2019-04-17	1,093	1,115	1,073	1,115	2,800	1,115
2019-04-16	1,190	1,190	1,091	1,118	4,000	1,118
2019-04-15	1,080	1,227	1,050	1,130	10,700	1,130
2019-04-12	1,029	1,153	990	1,019	8,500	1,019
2019-04-11	1,073	1,121	1,025	1,031	8,000	1,031
2019-04-10	1,130	1,175	1,060	1,117	4,900	1,117
2019-04-09	1,163	1,179	1,125	1,125	2,900	1,125
2019-04-08	1,224	1,224	1,155	1,155	3,200	1,155
2019-04-05	1,175	1,224	1,163	1,205	4,500	1,205
2019-04-04	1,200	1,240	1,152	1,185	7,300	1,185
2019-04-03	1,240	1,240	1,193	1,193	4,200	1,193
2019-04-02	1,264	1,265	1,204	1,212	2,900	1,212
2019-04-01	1,245	1,280	1,204	1,255	4,200	1,255
2019-03-29	1,181	1,238	1,181	1,238	2,500	1,238
2019-03-28	1,280	1,300	1,150	1,180	4,400	1,180
2019-03-27	1,305	1,305	1,200	1,248	6,000	1,248
2019-03-26	2,502	2,502	2,375	2,448	3,400	1,224
2019-03-25	2,299	2,361	2,261	2,302	1,300	1,151
2019-03-22	2,400	2,400	2,300	2,330	1,900	1,165
2019-03-20	2,400	2,440	2,288	2,400	1,800	1,200
2019-03-19	2,263	2,350	2,253	2,253	1,100	1,126.50
2019-03-18	2,242	2,265	2,240	2,265	1,200	1,132.50
2019-03-15	2,187	2,250	2,150	2,150	3,600	1,075
2019-03-14	2,150	2,230	2,110	2,160	6,000	1,080
2019-03-13	2,280	2,349	2,198	2,200	3,800	1,100
2019-03-12	2,300	2,384	2,300	2,303	2,500	1,151.50
2019-03-11	2,482	2,482	2,348	2,349	1,500	1,174.50
2019-03-08	2,396	2,480	2,250	2,433	12,200	1,216.50
2019-03-07	2,240	2,405	2,240	2,398	6,600	1,199
2019-03-06	2,451	2,451	2,278	2,305	6,200	1,152.50
2019-03-05	2,521	2,521	2,350	2,410	5,800	1,205
2019-03-04	2,745	2,745	2,377	2,549	26,100	1,274.50
2019-03-01	2,045	2,545	1,980	2,545	21,600	1,272.50
2019-02-28	2,080	2,100	2,026	2,040	5,000	1,020
2019-02-27	2,020	2,098	2,000	2,078	6,200	1,039
2019-02-26	2,042	2,100	2,010	2,022	8,500	1,011
2019-02-25	2,061	2,160	1,991	2,026	11,000	1,013
2019-02-22	2,281	2,329	2,156	2,168	12,600	1,084
2019-02-21	2,350	2,460	2,240	2,360	8,300	1,180
2019-02-20	2,150	2,300	2,150	2,200	5,700	1,100
2019-02-19	2,005	2,140	2,005	2,090	5,000	1,045
2019-02-18	1,988	2,145	1,988	2,022	4,300	1,011
2019-02-15	1,951	2,050	1,951	1,961	3,600	980.50
2019-02-14	2,035	2,085	1,962	1,966	9,600	983
2019-02-13	2,100	2,118	2,000	2,076	3,900	1,038
2019-02-12	2,248	2,248	2,018	2,021	11,300	1,010.50
2019-02-08	2,300	2,320	2,165	2,200	4,100	1,100
2019-02-07	2,271	2,348	2,109	2,179	10,500	1,089.50
2019-02-06	2,311	2,382	2,227	2,270	8,900	1,135
2019-02-05	1,982	2,300	1,982	2,225	14,400	1,112.50
2019-02-04	2,156	2,156	1,950	2,010	15,200	1,005
2019-02-01	2,351	2,430	2,195	2,248	16,600	1,124
2019-01-31	2,533	2,912	2,345	2,345	22,200	1,172.50
2019-01-30	2,765	2,770	2,540	2,555	14,700	1,277.50
2019-01-29	2,860	2,920	2,659	2,716	27,100	1,358
2019-01-28	2,600	2,732	2,550	2,650	14,100	1,325
2019-01-25	2,200	2,540	2,200	2,400	8,800	1,200
2019-01-24	2,209	2,350	2,123	2,190	12,300	1,095
2019-01-23	2,299	2,370	2,210	2,276	10,800	1,138
2019-01-22	2,203	2,420	2,140	2,330	19,100	1,165
2019-01-21	2,069	2,179	2,057	2,130	8,700	1,065
2019-01-18	2,169	2,169	1,882	1,996	24,400	998
2019-01-17	1,890	2,170	1,850	2,170	25,800	1,085
2019-01-16	1,660	1,788	1,600	1,750	6,900	875
2019-01-15	1,525	1,743	1,525	1,668	4,700	834
2019-01-11	1,530	1,785	1,510	1,636	8,800	818
2019-01-10	1,686	1,700	1,557	1,577	11,700	788.50
2019-01-09	1,749	1,760	1,675	1,723	9,800	861.50
2019-01-08	1,691	1,763	1,648	1,701	6,700	850.50
2019-01-07	1,730	1,839	1,700	1,789	7,200	894.50
2019-01-04	1,660	1,660	1,527	1,660	4,400	830

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31