3849 日本テクノ・ラボ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,782	1,820	1,780	1,780	900	1,780
2020-12-29	1,720	1,882	1,720	1,811	2,100	1,811
2020-12-28	1,740	1,740	1,650	1,698	6,700	1,698
2020-12-25	1,840	1,840	1,792	1,802	8,600	1,802
2020-12-24	1,765	1,818	1,705	1,818	2,000	1,818
2020-12-23	1,883	1,883	1,830	1,830	4,200	1,830
2020-12-22	1,890	1,930	1,883	1,883	700	1,883
2020-12-21	2,043	2,043	1,930	1,930	2,600	1,930
2020-12-18	2,100	2,100	1,990	2,000	5,000	2,000
2020-12-17	2,050	2,335	2,050	2,077	11,200	2,077
2020-12-16	1,775	1,950	1,770	1,949	6,800	1,949
2020-12-15	1,725	1,725	1,719	1,719	300	1,719
2020-12-14	1,742	1,742	1,640	1,690	1,800	1,690
2020-12-11	1,730	1,730	1,660	1,690	1,000	1,690
2020-12-10	1,670	1,730	1,670	1,690	900	1,690
2020-12-09	1,671	1,712	1,632	1,670	700	1,670
2020-12-08	1,662	1,680	1,630	1,680	1,100	1,680
2020-12-07	1,790	1,790	1,650	1,660	1,600	1,660
2020-12-04	1,820	1,820	1,740	1,820	1,000	1,820
2020-12-03	1,830	1,830	1,780	1,820	1,400	1,820
2020-12-02	1,700	1,839	1,700	1,750	2,500	1,750
2020-12-01	1,718	1,850	1,678	1,700	3,900	1,700
2020-11-30	1,650	1,678	1,650	1,678	300	1,678
2020-11-27	1,643	1,650	1,540	1,560	2,900	1,560
2020-11-26	1,635	1,635	1,581	1,617	3,100	1,617
2020-11-25	1,709	1,709	1,625	1,625	2,700	1,625
2020-11-24	1,722	1,749	1,675	1,749	3,700	1,749
2020-11-20	1,780	1,800	1,780	1,800	300	1,800
2020-11-19	1,720	1,780	1,710	1,780	1,100	1,780
2020-11-18	1,620	1,680	1,590	1,680	1,900	1,680
2020-11-17	1,784	1,784	1,600	1,630	3,900	1,630
2020-11-16	1,766	1,824	1,750	1,824	1,100	1,824
2020-11-13	1,846	1,846	1,846	1,846	100	1,846
2020-11-12	1,859	1,859	1,819	1,849	1,400	1,849
2020-11-11	1,826	1,828	1,770	1,828	1,900	1,828
2020-11-10	1,844	1,848	1,800	1,828	2,600	1,828
2020-11-09	1,850	1,954	1,750	1,750	5,700	1,750
2020-11-06	1,850	1,850	1,772	1,819	1,400	1,819
2020-11-05	1,855	1,855	1,850	1,850	600	1,850
2020-11-04	1,850	1,860	1,850	1,850	2,200	1,850
2020-11-02	1,870	1,930	1,752	1,840	12,300	1,840
2020-10-30	2,071	2,100	2,055	2,100	1,100	2,100
2020-10-29	2,141	2,141	2,101	2,101	4,500	2,101
2020-10-28	2,229	2,229	2,141	2,191	1,200	2,191
2020-10-27	2,055	2,154	2,055	2,127	2,200	2,127
2020-10-26	2,300	2,300	2,062	2,112	9,500	2,112
2020-10-23	2,398	2,398	2,300	2,350	1,200	2,350
2020-10-22	2,350	2,355	2,281	2,348	2,700	2,348
2020-10-21	2,345	2,350	2,331	2,331	1,400	2,331
2020-10-20	2,324	2,355	2,324	2,345	1,800	2,345
2020-10-19	2,331	2,380	2,331	2,380	2,300	2,380
2020-10-16	2,420	2,449	2,324	2,390	4,900	2,390
2020-10-15	2,572	2,599	2,500	2,500	2,300	2,500
2020-10-14	2,610	2,622	2,610	2,622	1,300	2,622
2020-10-13	2,552	2,602	2,550	2,602	1,600	2,602
2020-10-12	2,690	2,690	2,550	2,602	4,600	2,602
2020-10-09	2,667	2,695	2,640	2,690	1,400	2,690
2020-10-08	2,669	2,680	2,594	2,658	5,200	2,658
2020-10-07	2,619	2,675	2,563	2,618	3,900	2,618
2020-10-06	2,673	2,673	2,580	2,619	3,500	2,619
2020-10-05	2,820	2,820	2,678	2,723	3,100	2,723
2020-10-02	2,877	2,877	2,690	2,820	2,900	2,820
2020-09-30	2,908	2,944	2,730	2,830	3,500	2,830
2020-09-29	3,000	3,010	2,900	2,958	3,300	2,958
2020-09-28	3,005	3,005	2,880	2,975	2,700	2,975
2020-09-25	2,750	3,000	2,750	2,998	5,200	2,998
2020-09-24	3,000	3,100	2,731	2,888	9,200	2,888
2020-09-23	2,769	2,995	2,719	2,995	10,600	2,995
2020-09-18	2,582	2,749	2,582	2,719	10,200	2,719
2020-09-17	2,485	2,485	2,421	2,482	1,800	2,482
2020-09-16	2,518	2,520	2,400	2,489	4,000	2,489
2020-09-15	2,428	2,518	2,428	2,518	3,400	2,518
2020-09-14	2,384	2,440	2,351	2,429	700	2,429
2020-09-11	2,418	2,418	2,305	2,380	2,400	2,380
2020-09-10	2,468	2,468	2,368	2,418	500	2,418
2020-09-09	2,490	2,490	2,450	2,469	1,300	2,469
2020-09-08	2,346	2,440	2,330	2,440	900	2,440
2020-09-07	2,390	2,396	2,309	2,396	1,200	2,396
2020-09-04	2,370	2,397	2,347	2,390	1,000	2,390
2020-09-03	2,380	2,439	2,380	2,438	700	2,438
2020-09-02	2,363	2,413	2,363	2,413	300	2,413
2020-09-01	2,500	2,510	2,340	2,463	2,000	2,463
2020-08-31	2,200	2,440	2,200	2,410	3,200	2,410
2020-08-28	2,279	2,369	2,210	2,210	4,400	2,210
2020-08-27	2,271	2,371	2,211	2,329	4,300	2,329
2020-08-26	2,310	2,389	2,310	2,375	600	2,375
2020-08-25	2,398	2,398	2,298	2,360	2,500	2,360
2020-08-24	2,489	2,539	2,299	2,398	6,500	2,398
2020-08-21	2,447	2,500	2,410	2,489	1,900	2,489
2020-08-20	2,560	2,560	2,380	2,547	3,500	2,547
2020-08-19	2,565	2,565	2,565	2,565	100	2,565
2020-08-18	2,502	2,535	2,484	2,535	900	2,535
2020-08-17	2,527	2,549	2,499	2,549	1,000	2,549
2020-08-14	2,526	2,526	2,370	2,465	1,600	2,465
2020-08-13	2,471	2,525	2,471	2,525	1,800	2,525
2020-08-12	2,469	2,470	2,380	2,380	1,000	2,380
2020-08-11	2,293	2,499	2,293	2,448	5,100	2,448
2020-08-07	2,214	2,250	2,165	2,250	1,700	2,250
2020-08-06	2,197	2,214	2,149	2,214	1,500	2,214
2020-08-05	2,198	2,224	2,159	2,200	1,400	2,200
2020-08-04	2,200	2,271	2,200	2,221	900	2,221
2020-08-03	2,165	2,325	2,157	2,200	11,900	2,200
2020-07-31	2,455	2,500	2,344	2,500	1,500	2,500
2020-07-30	2,500	2,505	2,500	2,505	800	2,505
2020-07-29	2,345	2,510	2,344	2,502	2,100	2,502
2020-07-28	2,410	2,410	2,355	2,409	1,200	2,409
2020-07-27	2,435	2,440	2,283	2,283	3,300	2,283
2020-07-22	2,500	2,500	2,363	2,422	6,400	2,422
2020-07-21	2,623	2,623	2,415	2,549	8,000	2,549
2020-07-20	2,780	2,780	2,611	2,695	2,000	2,695
2020-07-17	2,859	2,859	2,583	2,730	5,300	2,730
2020-07-16	2,788	2,809	2,737	2,809	1,100	2,809
2020-07-15	2,728	2,808	2,680	2,788	1,200	2,788
2020-07-14	2,870	2,870	2,612	2,635	5,200	2,635
2020-07-13	2,816	2,875	2,715	2,875	3,400	2,875
2020-07-10	2,765	2,950	2,757	2,807	3,400	2,807
2020-07-09	2,988	2,988	2,804	2,879	4,500	2,879
2020-07-08	3,250	3,250	2,931	2,970	6,600	2,970
2020-07-07	3,000	3,400	3,000	3,205	14,500	3,205
2020-07-06	2,867	2,997	2,732	2,980	8,700	2,980
2020-07-03	2,852	2,852	2,556	2,648	26,800	2,648
2020-07-02	3,460	3,600	2,955	3,000	27,100	3,000
2020-07-01	2,890	3,850	2,850	3,520	53,800	3,520
2020-06-30	-	-	-	2,649	-	2,649
2020-06-29	2,349	2,649	2,349	2,649	19,500	2,649
2020-06-26	1,829	2,149	1,803	2,149	28,400	2,149
2020-06-25	1,691	1,724	1,610	1,700	2,800	1,700
2020-06-24	1,724	1,763	1,691	1,731	3,100	1,731
2020-06-23	1,790	1,835	1,718	1,760	8,400	1,760
2020-06-22	1,800	1,800	1,711	1,723	2,900	1,723
2020-06-19	1,720	1,920	1,720	1,741	11,600	1,741
2020-06-18	1,655	1,729	1,642	1,720	2,400	1,720
2020-06-17	-	-	-	1,740	-	1,740
2020-06-16	1,601	1,740	1,572	1,740	2,000	1,740
2020-06-15	1,630	1,670	1,561	1,601	2,300	1,601
2020-06-12	1,511	1,690	1,495	1,649	9,900	1,649
2020-06-11	1,790	1,809	1,600	1,600	4,900	1,600
2020-06-10	1,850	1,850	1,736	1,790	5,200	1,790
2020-06-09	1,900	1,900	1,765	1,825	8,400	1,825
2020-06-08	1,800	1,925	1,780	1,811	16,300	1,811
2020-06-05	1,664	1,691	1,620	1,660	6,100	1,660
2020-06-04	1,650	1,750	1,572	1,572	7,900	1,572
2020-06-03	1,640	1,648	1,510	1,629	7,800	1,629
2020-06-02	1,330	1,444	1,330	1,435	5,000	1,435
2020-06-01	1,262	1,330	1,262	1,328	3,600	1,328
2020-05-29	1,279	1,315	1,270	1,315	700	1,315
2020-05-28	1,319	1,329	1,270	1,299	2,400	1,299
2020-05-27	1,302	1,302	1,250	1,295	3,300	1,295
2020-05-26	1,369	1,369	1,302	1,302	700	1,302
2020-05-25	1,370	1,370	1,250	1,370	5,300	1,370
2020-05-22	1,399	1,399	1,350	1,360	1,300	1,360
2020-05-21	1,384	1,422	1,355	1,355	2,300	1,355
2020-05-20	1,338	1,384	1,335	1,384	2,900	1,384
2020-05-19	1,450	1,450	1,345	1,350	8,200	1,350
2020-05-18	1,710	1,710	1,480	1,558	6,300	1,558
2020-05-15	1,800	1,810	1,681	1,710	1,500	1,710
2020-05-14	1,800	1,834	1,760	1,760	1,600	1,760
2020-05-13	1,798	1,895	1,680	1,788	6,500	1,788
2020-05-12	1,760	2,040	1,700	1,729	17,900	1,729
2020-05-11	1,380	1,640	1,340	1,640	10,100	1,640
2020-05-08	1,293	1,338	1,253	1,337	2,500	1,337
2020-05-07	1,245	1,279	1,240	1,279	1,700	1,279
2020-05-01	1,262	1,262	1,203	1,203	1,500	1,203
2020-04-30	1,260	1,310	1,260	1,300	1,300	1,300
2020-04-28	1,230	1,307	1,220	1,250	1,000	1,250
2020-04-27	1,173	1,220	1,173	1,220	700	1,220
2020-04-24	1,215	1,215	1,150	1,173	2,200	1,173
2020-04-23	1,150	1,155	1,145	1,155	4,200	1,155
2020-04-22	1,193	1,198	1,110	1,192	2,300	1,192
2020-04-21	1,238	1,288	1,238	1,250	500	1,250
2020-04-20	1,264	1,264	1,204	1,220	1,300	1,220
2020-04-17	1,289	1,299	1,280	1,299	600	1,299
2020-04-16	1,305	1,305	1,200	1,280	900	1,280
2020-04-15	1,308	1,308	1,265	1,295	1,200	1,295
2020-04-14	1,320	1,338	1,280	1,338	1,400	1,338
2020-04-13	1,380	1,380	1,300	1,350	600	1,350
2020-04-10	1,349	1,367	1,340	1,350	700	1,350
2020-04-09	1,290	1,330	1,280	1,300	1,200	1,300
2020-04-08	1,210	1,260	1,210	1,260	1,100	1,260
2020-04-07	1,198	1,220	1,180	1,180	500	1,180
2020-04-06	1,115	1,173	1,115	1,168	1,200	1,168
2020-04-03	1,175	1,175	1,175	1,175	300	1,175
2020-04-02	1,110	1,146	1,103	1,146	400	1,146
2020-04-01	1,100	1,101	1,092	1,101	3,000	1,101
2020-03-31	1,180	1,180	1,150	1,150	1,300	1,150
2020-03-30	1,190	1,190	1,060	1,150	1,700	1,150
2020-03-27	1,200	1,320	1,199	1,230	3,600	1,230
2020-03-26	1,290	1,290	1,155	1,155	2,900	1,155
2020-03-25	1,300	1,387	1,200	1,370	5,600	1,370
2020-03-24	1,105	1,160	1,100	1,160	6,300	1,160
2020-03-23	990	1,010	950	1,010	3,000	1,010
2020-03-19	1,112	1,135	960	1,020	4,000	1,020
2020-03-18	1,070	1,145	1,070	1,145	900	1,145
2020-03-17	953	1,040	950	1,040	2,300	1,040
2020-03-16	1,120	1,140	998	1,013	4,600	1,013
2020-03-13	1,030	1,071	950	1,060	4,300	1,060
2020-03-12	1,134	1,150	1,019	1,120	6,200	1,120
2020-03-11	1,280	1,339	1,130	1,160	8,900	1,160
2020-03-10	1,097	1,302	1,012	1,302	6,300	1,302
2020-03-09	1,280	1,300	1,101	1,105	11,700	1,105
2020-03-06	1,465	1,490	1,335	1,340	9,400	1,340
2020-03-05	1,536	1,569	1,405	1,479	28,500	1,479
2020-03-04	1,570	1,600	1,530	1,530	7,600	1,530
2020-03-03	1,540	1,610	1,504	1,570	28,000	1,570
2020-03-02	1,510	1,725	1,510	1,670	45,100	1,670
2020-02-28	2,201	2,210	1,870	1,870	7,900	1,870
2020-02-27	2,450	2,450	2,235	2,235	3,700	2,235
2020-02-26	2,448	2,500	2,448	2,450	1,500	2,450
2020-02-25	2,350	2,498	2,300	2,498	900	2,498
2020-02-21	2,501	2,501	2,440	2,500	900	2,500
2020-02-20	2,495	2,550	2,495	2,550	900	2,550
2020-02-19	2,450	2,450	2,440	2,445	1,000	2,445
2020-02-18	2,354	2,400	2,354	2,400	200	2,400
2020-02-17	2,430	2,480	2,301	2,401	2,300	2,401
2020-02-14	2,479	2,479	2,400	2,405	1,100	2,405
2020-02-13	2,520	2,520	2,400	2,432	2,200	2,432
2020-02-12	2,600	2,600	2,520	2,520	600	2,520
2020-02-10	2,701	2,710	2,320	2,600	7,400	2,600
2020-02-07	2,850	2,889	2,661	2,770	2,100	2,770
2020-02-06	2,899	2,899	2,899	2,899	100	2,899
2020-02-05	2,900	2,930	2,900	2,930	300	2,930
2020-02-04	2,967	2,967	2,967	2,967	100	2,967
2020-02-03	2,985	2,985	2,900	2,920	2,400	2,920
2020-01-31	2,750	2,989	2,750	2,989	2,500	2,989
2020-01-30	2,834	2,883	2,683	2,700	2,200	2,700
2020-01-29	2,882	2,884	2,782	2,884	600	2,884
2020-01-28	2,807	2,857	2,807	2,857	200	2,857
2020-01-27	2,870	2,870	2,760	2,857	700	2,857
2020-01-24	2,896	2,896	2,850	2,892	1,100	2,892
2020-01-23	2,800	2,897	2,800	2,896	700	2,896
2020-01-22	2,900	2,900	2,800	2,850	500	2,850
2020-01-21	2,900	2,918	2,900	2,918	200	2,918
2020-01-20	2,880	2,918	2,880	2,918	300	2,918
2020-01-17	2,950	2,950	2,900	2,930	400	2,930
2020-01-16	2,988	2,988	2,930	2,930	400	2,930
2020-01-15	-	-	-	2,988	-	2,988
2020-01-14	2,980	2,988	2,950	2,988	500	2,988
2020-01-10	2,996	2,996	2,946	2,947	4,600	2,947
2020-01-09	2,997	2,997	2,997	2,997	100	2,997
2020-01-08	2,895	2,977	2,777	2,977	6,000	2,977
2020-01-07	2,985	2,987	2,890	2,987	1,100	2,987
2020-01-06	2,915	2,988	2,915	2,988	800	2,988

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