3849 日本テクノ・ラボ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	784	784	784	784	300	784
2023-12-28	-	-	-	786	-	786
2023-12-27	784	786	781	786	1,200	786
2023-12-26	793	793	781	781	1,200	781
2023-12-25	825	825	788	817	1,000	817
2023-12-22	810	844	800	800	800	800
2023-12-21	787	799	787	799	200	799
2023-12-20	786	799	780	799	600	799
2023-12-19	799	800	785	785	700	785
2023-12-18	770	787	770	787	400	787
2023-12-15	775	775	772	772	300	772
2023-12-14	-	-	-	790	-	790
2023-12-13	809	809	790	790	200	790
2023-12-12	773	798	773	798	900	798
2023-12-11	798	798	798	798	100	798
2023-12-08	-	-	-	800	-	800
2023-12-07	-	-	-	800	-	800
2023-12-06	-	-	-	800	-	800
2023-12-05	800	800	800	800	100	800
2023-12-04	775	803	775	803	300	803
2023-12-01	795	795	790	790	600	790
2023-11-30	794	810	794	810	600	810
2023-11-29	-	-	-	798	-	798
2023-11-28	780	798	780	798	900	798
2023-11-27	775	775	775	775	600	775
2023-11-24	766	772	766	772	1,000	772
2023-11-22	780	780	765	767	600	767
2023-11-21	773	788	773	780	600	780
2023-11-20	800	803	788	788	900	788
2023-11-17	802	802	800	800	400	800
2023-11-16	804	805	801	801	1,100	801
2023-11-15	802	802	802	802	1,800	802
2023-11-14	802	802	802	802	100	802
2023-11-13	828	828	800	805	900	805
2023-11-10	815	820	811	820	400	820
2023-11-09	817	817	810	812	400	812
2023-11-08	815	824	809	809	800	809
2023-11-07	824	824	812	812	400	812
2023-11-06	812	824	812	824	700	824
2023-11-02	812	815	812	812	1,200	812
2023-11-01	803	803	787	797	2,100	797
2023-10-31	805	806	805	805	700	805
2023-10-30	805	805	802	802	900	802
2023-10-27	822	829	802	813	1,000	813
2023-10-26	840	845	830	830	300	830
2023-10-25	829	844	829	844	200	844
2023-10-24	837	837	821	834	1,000	834
2023-10-23	-	-	-	852	-	852
2023-10-20	-	-	-	852	-	852
2023-10-19	-	-	-	852	-	852
2023-10-18	852	867	852	852	400	852
2023-10-17	-	-	-	865	-	865
2023-10-16	-	-	-	865	-	865
2023-10-13	865	865	865	865	100	865
2023-10-12	869	869	865	865	500	865
2023-10-11	870	870	869	869	1,200	869
2023-10-10	870	870	870	870	100	870
2023-10-06	872	887	872	872	500	872
2023-10-05	895	898	872	872	600	872
2023-10-04	888	899	885	885	500	885
2023-10-03	902	902	899	899	200	899
2023-10-02	-	-	-	902	-	902
2023-09-29	902	902	902	902	100	902
2023-09-28	-	-	-	917	-	917
2023-09-27	-	-	-	917	-	917
2023-09-26	917	917	917	917	100	917
2023-09-25	925	925	925	925	300	925
2023-09-22	920	920	920	920	100	920
2023-09-21	-	-	-	933	-	933
2023-09-20	915	933	915	933	400	933
2023-09-19	-	-	-	940	-	940
2023-09-15	-	-	-	940	-	940
2023-09-14	940	940	940	940	100	940
2023-09-13	942	942	942	942	100	942
2023-09-12	927	927	927	927	100	927
2023-09-11	913	913	913	913	100	913
2023-09-08	-	-	-	913	-	913
2023-09-07	-	-	-	913	-	913
2023-09-06	915	916	911	916	800	916
2023-09-05	900	940	899	921	3,400	921
2023-09-04	901	901	893	901	1,300	901
2023-09-01	900	900	899	899	700	899
2023-08-31	900	900	899	899	400	899
2023-08-30	903	903	900	900	900	900
2023-08-29	907	907	900	900	700	900
2023-08-28	917	917	917	917	100	917
2023-08-25	-	-	-	907	-	907
2023-08-24	907	907	907	907	100	907
2023-08-23	911	911	911	911	200	911
2023-08-22	-	-	-	921	-	921
2023-08-21	-	-	-	921	-	921
2023-08-18	921	921	921	921	300	921
2023-08-17	-	-	-	936	-	936
2023-08-16	936	936	936	936	100	936
2023-08-15	-	-	-	951	-	951
2023-08-14	938	951	921	951	1,600	951
2023-08-10	943	943	943	943	300	943
2023-08-09	-	-	-	943	-	943
2023-08-08	943	943	943	943	100	943
2023-08-07	943	943	943	943	100	943
2023-08-04	941	941	941	941	100	941
2023-08-03	943	946	941	941	300	941
2023-08-02	950	962	950	952	1,300	952
2023-08-01	945	960	944	950	1,200	950
2023-07-31	944	944	938	938	400	938
2023-07-28	937	938	937	938	200	938
2023-07-27	936	936	936	936	100	936
2023-07-26	-	-	-	940	-	940
2023-07-25	940	940	940	940	600	940
2023-07-24	958	958	958	958	100	958
2023-07-21	936	957	935	957	300	957
2023-07-20	-	-	-	944	-	944
2023-07-19	944	944	944	944	100	944
2023-07-18	944	944	944	944	100	944
2023-07-14	-	-	-	944	-	944
2023-07-13	944	944	944	944	100	944
2023-07-12	936	936	936	936	300	936
2023-07-11	941	941	941	941	100	941
2023-07-10	-	-	-	946	-	946
2023-07-07	946	946	946	946	200	946
2023-07-06	950	950	946	946	300	946
2023-07-05	967	976	960	960	1,200	960
2023-07-04	952	952	952	952	600	952
2023-07-03	952	952	952	952	100	952
2023-06-30	957	957	952	952	400	952
2023-06-29	952	952	945	952	900	952
2023-06-28	930	930	928	930	400	930
2023-06-27	945	945	945	945	200	945
2023-06-26	947	947	947	947	200	947
2023-06-23	-	-	-	934	-	934
2023-06-22	934	934	934	934	100	934
2023-06-21	935	948	933	933	400	933
2023-06-20	931	935	916	935	2,000	935
2023-06-19	934	934	934	934	100	934
2023-06-16	921	934	920	934	600	934
2023-06-15	927	941	926	926	400	926
2023-06-14	928	942	918	942	600	942
2023-06-13	940	948	922	922	900	922
2023-06-12	930	930	930	930	100	930
2023-06-09	926	926	926	926	100	926
2023-06-08	948	949	923	925	600	925
2023-06-07	949	949	946	946	500	946
2023-06-06	920	920	920	920	100	920
2023-06-05	929	929	929	929	200	929
2023-06-02	929	929	929	929	100	929
2023-06-01	911	943	911	929	1,000	929
2023-05-31	910	923	910	923	700	923
2023-05-30	-	-	-	916	-	916
2023-05-29	913	916	913	916	200	916
2023-05-26	910	910	910	910	300	910
2023-05-25	919	919	913	913	1,100	913
2023-05-24	-	-	-	908	-	908
2023-05-23	919	919	908	908	300	908
2023-05-22	915	915	915	915	200	915
2023-05-19	903	909	901	901	1,000	901
2023-05-18	911	913	905	906	900	906
2023-05-17	920	925	911	911	1,800	911
2023-05-16	916	923	914	920	1,400	920
2023-05-15	904	905	902	903	1,200	903
2023-05-12	913	913	911	911	400	911
2023-05-11	934	935	912	912	600	912
2023-05-10	-	-	-	936	-	936
2023-05-09	-	-	-	936	-	936
2023-05-08	936	936	936	936	100	936
2023-05-02	917	917	917	917	100	917
2023-05-01	935	935	920	930	300	930
2023-04-28	934	934	934	934	100	934
2023-04-27	915	915	915	915	100	915
2023-04-26	915	915	915	915	100	915
2023-04-25	921	921	921	921	200	921
2023-04-24	-	-	-	924	-	924
2023-04-21	914	924	912	924	600	924
2023-04-20	908	929	908	929	500	929
2023-04-19	-	-	-	921	-	921
2023-04-18	938	940	921	921	1,200	921
2023-04-17	925	939	922	922	700	922
2023-04-14	924	935	924	935	200	935
2023-04-13	921	921	921	921	200	921
2023-04-12	944	944	944	944	100	944
2023-04-11	944	947	944	947	300	947
2023-04-10	940	940	940	940	300	940
2023-04-07	940	940	940	940	100	940
2023-04-06	-	-	-	939	-	939
2023-04-05	-	-	-	939	-	939
2023-04-04	-	-	-	939	-	939
2023-04-03	-	-	-	939	-	939
2023-03-31	939	939	939	939	100	939
2023-03-30	931	931	931	931	200	931
2023-03-29	933	933	933	933	100	933
2023-03-28	954	954	934	934	300	934
2023-03-27	954	954	954	954	300	954
2023-03-24	930	930	925	925	300	925
2023-03-23	959	959	959	959	900	959
2023-03-22	945	961	945	961	400	961
2023-03-20	930	930	930	930	100	930
2023-03-17	959	959	933	958	600	958
2023-03-16	935	960	935	959	1,200	959
2023-03-15	897	927	897	927	1,400	927
2023-03-14	910	917	903	917	500	917
2023-03-13	933	933	913	917	2,000	917
2023-03-10	965	965	942	953	300	953
2023-03-09	953	970	950	970	700	970
2023-03-08	974	975	974	974	900	974
2023-03-07	973	977	973	977	300	977
2023-03-06	964	973	964	973	1,500	973
2023-03-03	920	962	920	950	1,900	950
2023-03-02	934	934	934	934	100	934
2023-03-01	940	940	931	931	400	931
2023-02-28	920	944	920	941	1,300	941
2023-02-27	926	953	926	927	1,200	927
2023-02-24	925	926	912	912	400	912
2023-02-22	916	916	911	911	700	911
2023-02-21	934	934	919	919	400	919
2023-02-20	938	943	914	922	1,100	922
2023-02-17	904	923	904	923	400	923
2023-02-16	919	919	919	919	200	919
2023-02-15	900	909	897	909	300	909
2023-02-14	919	919	919	919	100	919
2023-02-13	910	912	906	906	400	906
2023-02-10	905	943	905	925	1,400	925
2023-02-09	909	924	909	911	500	911
2023-02-08	932	936	909	909	2,200	909
2023-02-07	891	927	890	902	1,100	902
2023-02-06	914	935	900	900	1,000	900
2023-02-03	913	913	913	913	100	913
2023-02-02	910	912	910	912	200	912
2023-02-01	912	920	892	909	2,100	909
2023-01-31	903	907	903	907	200	907
2023-01-30	900	900	888	888	300	888
2023-01-27	900	905	900	905	600	905
2023-01-26	879	908	879	894	1,200	894
2023-01-25	906	906	906	906	100	906
2023-01-24	-	-	-	910	-	910
2023-01-23	881	910	880	910	600	910
2023-01-20	-	-	-	895	-	895
2023-01-19	-	-	-	895	-	895
2023-01-18	889	902	889	895	500	895
2023-01-17	911	911	881	905	800	905
2023-01-16	-	-	-	908	-	908
2023-01-13	891	908	878	908	1,400	908
2023-01-12	921	921	921	921	100	921
2023-01-11	-	-	-	922	-	922
2023-01-10	914	926	914	922	1,400	922
2023-01-06	914	914	914	914	100	914
2023-01-05	890	914	865	914	2,300	914
2023-01-04	-	-	-	925	-	925

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