3849 日本テクノ・ラボ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,470	1,470	1,470	1,470	200	1,470
2021-12-29	-	-	-	1,470	-	1,470
2021-12-28	-	-	-	1,470	-	1,470
2021-12-27	1,440	1,470	1,420	1,470	400	1,470
2021-12-24	1,400	1,410	1,400	1,410	900	1,410
2021-12-23	1,435	1,450	1,435	1,450	200	1,450
2021-12-22	1,435	1,435	1,405	1,405	200	1,405
2021-12-21	-	-	-	1,479	-	1,479
2021-12-20	1,479	1,479	1,479	1,479	6,100	1,479
2021-12-17	-	-	-	1,360	-	1,360
2021-12-16	-	-	-	1,360	-	1,360
2021-12-15	-	-	-	1,360	-	1,360
2021-12-14	1,360	1,360	1,360	1,360	100	1,360
2021-12-13	-	-	-	1,500	-	1,500
2021-12-10	-	-	-	1,500	-	1,500
2021-12-09	-	-	-	1,500	-	1,500
2021-12-08	-	-	-	1,500	-	1,500
2021-12-07	-	-	-	1,500	-	1,500
2021-12-06	-	-	-	1,500	-	1,500
2021-12-03	-	-	-	1,500	-	1,500
2021-12-02	1,510	1,510	1,510	1,510	100	1,510
2021-12-01	1,520	1,520	1,520	1,520	100	1,520
2021-11-30	1,390	1,420	1,380	1,380	500	1,380
2021-11-29	1,495	1,525	1,495	1,520	300	1,520
2021-11-26	-	-	-	1,540	-	1,540
2021-11-25	1,499	1,540	1,499	1,540	400	1,540
2021-11-24	1,457	1,457	1,449	1,457	500	1,457
2021-11-22	-	-	-	1,457	-	1,457
2021-11-19	1,430	1,459	1,427	1,457	400	1,457
2021-11-18	-	-	-	1,460	-	1,460
2021-11-17	1,339	1,460	1,320	1,460	2,000	1,460
2021-11-16	1,489	1,489	1,350	1,382	2,400	1,382
2021-11-15	1,440	1,459	1,400	1,459	400	1,459
2021-11-12	-	-	-	1,470	-	1,470
2021-11-11	1,455	1,455	1,455	1,455	100	1,455
2021-11-10	1,400	1,485	1,400	1,485	300	1,485
2021-11-09	1,490	1,490	1,490	1,490	200	1,490
2021-11-08	1,465	1,465	1,465	1,465	300	1,465
2021-11-05	1,350	1,470	1,350	1,470	200	1,470
2021-11-04	1,450	1,450	1,440	1,440	300	1,440
2021-11-02	1,480	1,480	1,480	1,480	100	1,480
2021-11-01	-	-	-	1,502	-	1,502
2021-10-29	1,502	1,502	1,502	1,502	200	1,502
2021-10-28	1,502	1,502	1,502	1,502	600	1,502
2021-10-27	1,503	1,503	1,503	1,503	3,300	1,503
2021-10-26	1,538	1,538	1,500	1,500	5,800	1,500
2021-10-25	1,500	1,539	1,475	1,539	2,900	1,539
2021-10-22	1,470	1,470	1,470	1,470	8,500	1,470
2021-10-21	1,500	1,500	1,470	1,470	9,700	1,470
2021-10-20	1,470	1,470	1,468	1,470	10,500	1,470
2021-10-19	1,450	1,470	1,445	1,470	10,500	1,470
2021-10-18	1,505	1,505	1,455	1,466	12,300	1,466
2021-10-15	1,455	1,455	1,445	1,445	3,100	1,445
2021-10-14	1,455	1,485	1,455	1,485	200	1,485
2021-10-13	1,460	1,485	1,448	1,485	800	1,485
2021-10-12	1,466	1,500	1,460	1,460	1,000	1,460
2021-10-11	1,530	1,530	1,446	1,506	500	1,506
2021-10-08	1,517	1,547	1,512	1,518	1,200	1,518
2021-10-07	1,509	1,549	1,509	1,520	300	1,520
2021-10-06	1,548	1,550	1,500	1,540	1,000	1,540
2021-10-05	1,500	1,539	1,499	1,499	300	1,499
2021-10-04	1,500	1,540	1,480	1,540	700	1,540
2021-10-01	1,510	1,547	1,501	1,540	1,800	1,540
2021-09-30	1,477	1,550	1,477	1,550	900	1,550
2021-09-29	-	-	-	1,447	-	1,447
2021-09-28	-	-	-	1,417	-	1,417
2021-09-27	1,417	1,417	1,417	1,417	100	1,417
2021-09-24	1,419	1,419	1,402	1,402	200	1,402
2021-09-22	1,417	1,417	1,417	1,417	100	1,417
2021-09-21	1,331	1,388	1,328	1,388	700	1,388
2021-09-17	1,311	1,371	1,311	1,371	300	1,371
2021-09-16	1,328	1,330	1,300	1,330	600	1,330
2021-09-15	1,360	1,360	1,300	1,358	600	1,358
2021-09-14	-	-	-	1,364	-	1,364
2021-09-13	1,300	1,364	1,300	1,364	700	1,364
2021-09-10	1,330	1,358	1,319	1,358	500	1,358
2021-09-09	1,340	1,360	1,330	1,360	300	1,360
2021-09-08	-	-	-	1,400	-	1,400
2021-09-07	-	-	-	1,400	-	1,400
2021-09-06	1,400	1,400	1,400	1,400	100	1,400
2021-09-03	-	-	-	1,400	-	1,400
2021-09-02	1,370	1,400	1,370	1,400	200	1,400
2021-09-01	1,330	1,360	1,330	1,360	300	1,360
2021-08-31	1,327	1,330	1,327	1,330	200	1,330
2021-08-30	-	-	-	1,329	-	1,329
2021-08-27	1,280	1,329	1,280	1,329	900	1,329
2021-08-26	-	-	-	1,303	-	1,303
2021-08-25	1,303	1,303	1,303	1,303	100	1,303
2021-08-24	-	-	-	1,330	-	1,330
2021-08-23	1,330	1,330	1,330	1,330	100	1,330
2021-08-20	1,315	1,315	1,286	1,286	300	1,286
2021-08-19	1,290	1,345	1,290	1,315	600	1,315
2021-08-18	-	-	-	1,350	-	1,350
2021-08-17	1,280	1,350	1,280	1,350	400	1,350
2021-08-16	1,317	1,360	1,300	1,360	1,500	1,360
2021-08-13	1,377	1,377	1,347	1,377	500	1,377
2021-08-12	1,397	1,397	1,367	1,377	300	1,377
2021-08-11	1,464	1,464	1,393	1,393	1,200	1,393
2021-08-10	1,481	1,481	1,404	1,404	600	1,404
2021-08-06	1,500	1,500	1,421	1,481	1,000	1,481
2021-08-05	1,540	1,540	1,440	1,470	2,100	1,470
2021-08-04	1,595	1,595	1,475	1,475	1,000	1,475
2021-08-03	1,525	1,565	1,465	1,565	600	1,565
2021-08-02	1,560	1,560	1,560	1,560	500	1,560
2021-07-30	1,520	1,520	1,520	1,520	100	1,520
2021-07-29	1,569	1,570	1,560	1,560	700	1,560
2021-07-28	1,500	1,500	1,500	1,500	100	1,500
2021-07-27	1,530	1,550	1,530	1,550	200	1,550
2021-07-26	1,487	1,510	1,480	1,510	500	1,510
2021-07-21	1,467	1,497	1,467	1,497	200	1,497
2021-07-20	1,490	1,520	1,480	1,480	800	1,480
2021-07-19	1,500	1,500	1,400	1,460	700	1,460
2021-07-16	-	-	-	1,520	-	1,520
2021-07-15	1,460	1,520	1,430	1,520	400	1,520
2021-07-14	1,500	1,500	1,500	1,500	100	1,500
2021-07-13	1,490	1,520	1,490	1,520	300	1,520
2021-07-12	1,440	1,490	1,412	1,490	900	1,490
2021-07-09	1,433	1,470	1,410	1,470	300	1,470
2021-07-08	1,433	1,433	1,433	1,433	100	1,433
2021-07-07	1,506	1,510	1,502	1,503	7,200	1,503
2021-07-06	1,524	1,524	1,410	1,476	4,200	1,476
2021-07-05	1,610	1,610	1,524	1,524	400	1,524
2021-07-02	1,574	1,609	1,574	1,608	500	1,608
2021-07-01	1,575	1,614	1,568	1,614	600	1,614
2021-06-30	1,698	1,698	1,538	1,578	1,700	1,578
2021-06-29	1,640	1,720	1,640	1,680	900	1,680
2021-06-28	1,599	1,640	1,560	1,640	1,000	1,640
2021-06-25	1,580	1,580	1,575	1,575	200	1,575
2021-06-24	1,592	1,592	1,550	1,560	300	1,560
2021-06-23	1,532	1,532	1,532	1,532	100	1,532
2021-06-22	1,500	1,518	1,500	1,518	300	1,518
2021-06-21	1,441	1,441	1,411	1,421	1,000	1,421
2021-06-18	1,554	1,554	1,504	1,509	2,100	1,509
2021-06-17	1,554	1,594	1,520	1,594	700	1,594
2021-06-16	1,507	1,598	1,507	1,598	1,600	1,598
2021-06-15	1,549	1,602	1,483	1,602	2,900	1,602
2021-06-14	1,616	1,629	1,550	1,629	2,600	1,629
2021-06-11	1,733	1,740	1,482	1,580	10,700	1,580
2021-06-10	1,573	1,693	1,520	1,693	18,800	1,693
2021-06-09	1,192	1,391	1,109	1,360	8,200	1,360
2021-06-08	1,150	1,162	1,131	1,162	1,300	1,162
2021-06-07	1,131	1,150	1,042	1,120	6,300	1,120
2021-06-04	1,079	1,079	1,050	1,050	500	1,050
2021-06-03	1,066	1,073	1,042	1,049	1,600	1,049
2021-06-02	1,061	1,076	1,035	1,076	1,400	1,076
2021-06-01	1,082	1,112	1,080	1,080	600	1,080
2021-05-31	1,080	1,082	1,080	1,082	300	1,082
2021-05-28	1,118	1,118	1,110	1,110	600	1,110
2021-05-27	1,100	1,100	1,099	1,099	200	1,099
2021-05-26	1,100	1,100	1,100	1,100	200	1,100
2021-05-25	1,074	1,100	1,074	1,100	400	1,100
2021-05-24	1,083	1,089	1,051	1,074	3,100	1,074
2021-05-21	1,084	1,134	1,069	1,115	1,300	1,115
2021-05-20	1,083	1,089	1,082	1,085	700	1,085
2021-05-19	1,100	1,112	1,080	1,087	9,200	1,087
2021-05-18	1,200	1,200	1,040	1,116	22,400	1,116
2021-05-17	1,349	1,349	1,300	1,310	1,300	1,310
2021-05-14	1,261	1,330	1,261	1,330	1,000	1,330
2021-05-13	1,397	1,397	1,236	1,287	2,200	1,287
2021-05-12	1,426	1,426	1,380	1,400	700	1,400
2021-05-11	1,435	1,435	1,435	1,435	200	1,435
2021-05-10	1,437	1,437	1,407	1,407	300	1,407
2021-05-07	1,459	1,459	1,399	1,429	600	1,429
2021-05-06	1,477	1,477	1,410	1,448	600	1,448
2021-04-30	1,483	1,483	1,482	1,482	300	1,482
2021-04-28	1,494	1,494	1,493	1,493	300	1,493
2021-04-27	1,485	1,485	1,470	1,470	300	1,470
2021-04-26	1,464	1,464	1,404	1,404	400	1,404
2021-04-23	1,464	1,464	1,374	1,404	1,500	1,404
2021-04-22	1,490	1,490	1,454	1,454	700	1,454
2021-04-21	1,498	1,498	1,432	1,450	800	1,450
2021-04-20	1,430	1,510	1,430	1,460	4,900	1,460
2021-04-19	1,400	1,430	1,400	1,430	200	1,430
2021-04-16	1,345	1,430	1,312	1,430	6,600	1,430
2021-04-15	1,295	1,349	1,294	1,349	500	1,349
2021-04-14	1,300	1,310	1,280	1,310	1,900	1,310
2021-04-13	1,331	1,331	1,299	1,310	1,800	1,310
2021-04-12	1,415	1,415	1,343	1,345	1,400	1,345
2021-04-09	1,410	1,410	1,385	1,385	300	1,385
2021-04-08	1,420	1,420	1,380	1,420	1,100	1,420
2021-04-07	1,420	1,420	1,420	1,420	200	1,420
2021-04-06	1,420	1,420	1,420	1,420	400	1,420
2021-04-05	1,450	1,450	1,420	1,420	800	1,420
2021-04-02	1,407	1,409	1,407	1,408	300	1,408
2021-04-01	1,415	1,430	1,388	1,400	1,500	1,400
2021-03-31	1,410	1,412	1,352	1,385	1,400	1,385
2021-03-30	1,465	1,465	1,412	1,412	500	1,412
2021-03-29	1,411	1,449	1,411	1,449	800	1,449
2021-03-26	1,410	1,432	1,410	1,411	1,200	1,411
2021-03-25	1,417	1,447	1,417	1,431	8,500	1,431
2021-03-24	1,464	1,464	1,410	1,443	2,300	1,443
2021-03-23	1,500	1,500	1,450	1,494	3,800	1,494
2021-03-22	1,501	1,544	1,483	1,484	2,700	1,484
2021-03-19	1,575	1,575	1,441	1,480	11,700	1,480
2021-03-18	1,600	1,650	1,600	1,650	500	1,650
2021-03-17	-	-	-	1,601	-	1,601
2021-03-16	1,610	1,610	1,601	1,601	800	1,601
2021-03-15	1,615	1,620	1,605	1,614	800	1,614
2021-03-12	1,606	1,620	1,605	1,620	500	1,620
2021-03-11	1,679	1,679	1,620	1,620	500	1,620
2021-03-10	1,656	1,680	1,650	1,650	600	1,650
2021-03-09	1,677	1,679	1,677	1,679	400	1,679
2021-03-08	-	-	-	1,698	-	1,698
2021-03-05	1,660	1,698	1,660	1,698	300	1,698
2021-03-04	1,690	1,696	1,670	1,695	800	1,695
2021-03-03	-	-	-	1,642	-	1,642
2021-03-02	1,680	1,682	1,602	1,642	4,500	1,642
2021-03-01	1,641	1,641	1,641	1,641	200	1,641
2021-02-26	1,630	1,630	1,600	1,601	900	1,601
2021-02-25	1,672	1,700	1,665	1,690	600	1,690
2021-02-24	1,620	1,670	1,620	1,665	800	1,665
2021-02-22	1,578	1,680	1,560	1,601	2,000	1,601
2021-02-19	1,620	1,639	1,620	1,635	700	1,635
2021-02-18	1,660	1,660	1,620	1,620	1,700	1,620
2021-02-17	1,630	1,660	1,620	1,660	3,100	1,660
2021-02-16	1,700	1,700	1,630	1,660	2,400	1,660
2021-02-15	1,770	1,770	1,701	1,710	900	1,710
2021-02-12	1,751	1,810	1,751	1,810	1,100	1,810
2021-02-10	1,775	1,800	1,750	1,800	1,000	1,800
2021-02-09	-	-	-	1,800	-	1,800
2021-02-08	1,815	1,817	1,800	1,800	1,100	1,800
2021-02-05	1,836	1,850	1,797	1,810	1,000	1,810
2021-02-04	1,740	1,829	1,740	1,829	700	1,829
2021-02-03	1,780	1,780	1,750	1,780	1,200	1,780
2021-02-02	1,762	1,799	1,762	1,799	200	1,799
2021-02-01	1,755	1,797	1,720	1,762	2,400	1,762
2021-01-29	1,752	1,835	1,752	1,835	700	1,835
2021-01-28	1,830	1,830	1,776	1,810	800	1,810
2021-01-27	1,766	1,793	1,752	1,793	1,200	1,793
2021-01-26	1,765	1,770	1,761	1,766	1,200	1,766
2021-01-25	1,847	1,847	1,780	1,788	1,200	1,788
2021-01-22	1,850	1,850	1,850	1,850	300	1,850
2021-01-21	1,762	1,820	1,750	1,820	800	1,820
2021-01-20	1,835	1,835	1,777	1,777	3,100	1,777
2021-01-19	1,901	1,935	1,900	1,900	500	1,900
2021-01-18	1,969	1,969	1,969	1,969	100	1,969
2021-01-15	1,978	1,979	1,960	1,979	800	1,979
2021-01-14	1,800	2,010	1,800	1,898	2,000	1,898
2021-01-13	1,815	1,815	1,800	1,800	600	1,800
2021-01-12	1,810	1,840	1,800	1,800	1,200	1,800
2021-01-08	1,776	1,849	1,776	1,849	1,500	1,849
2021-01-07	1,750	1,805	1,745	1,750	1,900	1,750
2021-01-06	1,770	1,770	1,730	1,732	300	1,732
2021-01-05	1,700	1,780	1,700	1,770	900	1,770
2021-01-04	1,750	1,805	1,700	1,725	2,300	1,725

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