6629 テクノホライゾン(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
2021-10-18	1,305	1,336	1,292	1,330	296,900	1,330
2021-10-15	1,285	1,320	1,277	1,313	290,700	1,313
2021-10-14	1,260	1,280	1,242	1,279	242,600	1,279
2021-10-13	1,293	1,293	1,242	1,251	271,500	1,251
2021-10-12	1,286	1,296	1,260	1,279	199,500	1,279
2021-10-11	1,260	1,285	1,234	1,284	273,500	1,284
2021-10-08	1,246	1,263	1,233	1,254	269,400	1,254
2021-10-07	1,215	1,246	1,204	1,225	378,800	1,225
2021-10-06	1,240	1,268	1,182	1,205	464,800	1,205
2021-10-05	1,196	1,242	1,172	1,228	689,800	1,228
2021-10-04	1,315	1,321	1,217	1,223	882,500	1,223
2021-10-01	1,301	1,343	1,301	1,317	376,900	1,317
2021-09-30	1,356	1,358	1,307	1,309	299,500	1,309
2021-09-29	1,321	1,349	1,300	1,348	468,100	1,348
2021-09-28	1,385	1,390	1,330	1,355	410,600	1,355
2021-09-27	1,370	1,399	1,359	1,378	460,100	1,378
2021-09-24	1,348	1,370	1,335	1,347	425,900	1,347
2021-09-22	1,325	1,343	1,286	1,304	341,900	1,304
2021-09-21	1,291	1,347	1,285	1,332	459,200	1,332
2021-09-17	1,298	1,356	1,297	1,355	343,000	1,355
2021-09-16	1,338	1,340	1,276	1,296	558,800	1,296
2021-09-15	1,354	1,371	1,330	1,338	374,100	1,338
2021-09-14	1,403	1,403	1,342	1,372	809,200	1,372
2021-09-13	1,430	1,435	1,366	1,390	701,200	1,390
2021-09-10	1,402	1,421	1,392	1,410	505,500	1,410
2021-09-09	1,364	1,450	1,356	1,402	1,178,800	1,402
2021-09-08	1,350	1,361	1,326	1,353	347,100	1,353
2021-09-07	1,388	1,392	1,333	1,344	635,600	1,344
2021-09-06	1,326	1,373	1,305	1,360	692,200	1,360
2021-09-03	1,293	1,309	1,271	1,296	307,900	1,296
2021-09-02	1,324	1,325	1,285	1,286	390,700	1,286
2021-09-01	1,341	1,354	1,300	1,326	629,800	1,326
2021-08-31	1,285	1,340	1,278	1,340	866,100	1,340
2021-08-30	1,269	1,276	1,241	1,249	226,100	1,249
2021-08-27	1,255	1,270	1,228	1,247	209,400	1,247
2021-08-26	1,247	1,269	1,244	1,255	218,500	1,255
2021-08-25	1,252	1,281	1,225	1,244	348,000	1,244
2021-08-24	1,259	1,278	1,252	1,270	381,500	1,270
2021-08-23	1,201	1,246	1,199	1,232	521,000	1,232
2021-08-20	1,198	1,223	1,154	1,165	640,500	1,165
2021-08-19	1,226	1,255	1,198	1,199	446,500	1,199
2021-08-18	1,220	1,260	1,197	1,241	421,400	1,241
2021-08-17	1,274	1,295	1,227	1,230	467,500	1,230
2021-08-16	1,297	1,307	1,254	1,259	494,100	1,259
2021-08-13	1,296	1,312	1,281	1,303	337,400	1,303
2021-08-12	1,295	1,329	1,291	1,314	348,600	1,314
2021-08-11	1,350	1,357	1,299	1,311	724,200	1,311
2021-08-10	1,308	1,367	1,308	1,350	985,800	1,350
2021-08-06	1,266	1,314	1,256	1,308	960,400	1,308
2021-08-05	1,261	1,308	1,241	1,253	908,300	1,253
2021-08-04	1,310	1,314	1,261	1,265	1,552,200	1,265
2021-08-03	1,442	1,446	1,315	1,325	2,974,700	1,325
2021-08-02	1,464	1,500	1,414	1,414	2,104,300	1,414
2021-07-30	1,869	1,885	1,805	1,814	546,600	1,814
2021-07-29	1,890	1,900	1,857	1,888	438,200	1,888
2021-07-28	1,993	2,005	1,892	1,904	902,800	1,904
2021-07-27	1,991	2,054	1,979	2,034	393,100	2,034
2021-07-26	2,001	2,022	1,976	1,997	368,500	1,997
2021-07-21	2,041	2,056	1,953	1,975	927,900	1,975
2021-07-20	2,018	2,082	2,011	2,016	661,500	2,016
2021-07-19	2,121	2,122	2,028	2,037	784,700	2,037
2021-07-16	2,170	2,170	2,041	2,150	1,512,000	2,150
2021-07-15	2,218	2,262	2,131	2,180	1,792,400	2,180
2021-07-14	2,131	2,203	2,096	2,194	1,913,900	2,194
2021-07-13	2,050	2,145	1,995	2,104	3,658,000	2,104
2021-07-12	1,830	2,034	1,825	2,021	3,353,600	2,021
2021-07-09	1,698	1,808	1,677	1,800	1,949,900	1,800
2021-07-08	1,633	1,645	1,566	1,578	496,400	1,578
2021-07-07	1,631	1,677	1,625	1,645	253,300	1,645
2021-07-06	1,636	1,665	1,629	1,642	171,600	1,642
2021-07-05	1,664	1,669	1,612	1,638	480,300	1,638
2021-07-02	1,663	1,706	1,652	1,682	310,500	1,682
2021-07-01	1,691	1,694	1,650	1,671	409,000	1,671
2021-06-30	1,713	1,746	1,700	1,709	413,600	1,709
2021-06-29	1,781	1,791	1,711	1,718	491,400	1,718
2021-06-28	1,781	1,823	1,776	1,784	334,200	1,784
2021-06-25	1,760	1,820	1,741	1,797	735,700	1,797
2021-06-24	1,905	1,965	1,743	1,753	1,957,800	1,753
2021-06-23	1,878	1,906	1,861	1,899	637,800	1,899
2021-06-22	1,828	1,874	1,817	1,861	554,700	1,861
2021-06-21	1,772	1,815	1,768	1,788	414,500	1,788
2021-06-18	1,869	1,893	1,831	1,837	761,000	1,837
2021-06-17	1,800	1,846	1,777	1,846	668,700	1,846
2021-06-16	1,755	1,803	1,735	1,796	416,400	1,796
2021-06-15	1,736	1,783	1,715	1,761	393,000	1,761
2021-06-14	1,737	1,743	1,705	1,732	449,600	1,732
2021-06-11	1,768	1,799	1,739	1,752	405,900	1,752
2021-06-10	1,758	1,800	1,745	1,781	463,400	1,781
2021-06-09	1,838	1,838	1,755	1,787	789,900	1,787
2021-06-08	1,813	1,890	1,801	1,843	946,400	1,843
2021-06-07	1,763	1,833	1,751	1,813	855,400	1,813
2021-06-04	1,733	1,780	1,710	1,750	979,500	1,750
2021-06-03	1,905	1,908	1,728	1,732	2,677,400	1,732
2021-06-02	1,803	1,942	1,799	1,922	2,517,200	1,922
2021-06-01	1,835	1,840	1,761	1,790	1,009,200	1,790
2021-05-31	1,715	1,815	1,710	1,801	1,214,300	1,801
2021-05-28	1,706	1,743	1,668	1,739	940,100	1,739
2021-05-27	1,674	1,709	1,655	1,705	790,500	1,705
2021-05-26	1,727	1,758	1,652	1,670	1,383,800	1,670
2021-05-25	1,655	1,752	1,651	1,744	1,652,400	1,744
2021-05-24	1,680	1,708	1,619	1,651	1,910,400	1,651
2021-05-21	1,854	1,868	1,658	1,661	4,765,800	1,661
2021-05-20	1,757	1,842	1,732	1,842	2,256,000	1,842
2021-05-19	1,720	1,810	1,713	1,763	2,968,600	1,763
2021-05-18	1,600	1,717	1,581	1,702	2,971,700	1,702
2021-05-17	1,606	1,678	1,531	1,593	3,447,700	1,593
2021-05-14	1,515	1,663	1,462	1,641	5,163,200	1,641
2021-05-13	1,511	1,642	1,468	1,487	7,711,600	1,487
2021-05-12	1,488	1,652	1,481	1,551	9,645,100	1,551
2021-05-11	1,372	1,492	1,367	1,492	5,684,100	1,492
2021-05-10	1,215	1,230	1,182	1,192	447,200	1,192
2021-05-07	1,173	1,238	1,168	1,220	368,200	1,220
2021-05-06	1,210	1,211	1,176	1,186	481,600	1,186
2021-04-30	1,215	1,263	1,188	1,207	1,512,700	1,207
2021-04-28	1,150	1,157	1,133	1,148	250,100	1,148
2021-04-27	1,210	1,249	1,156	1,156	673,100	1,156
2021-04-26	1,171	1,182	1,155	1,167	305,500	1,167
2021-04-23	1,190	1,206	1,172	1,182	393,700	1,182
2021-04-22	1,200	1,230	1,200	1,219	284,200	1,219
2021-04-21	1,211	1,213	1,164	1,177	530,600	1,177
2021-04-20	1,221	1,241	1,210	1,232	269,400	1,232
2021-04-19	1,255	1,263	1,230	1,238	258,000	1,238
2021-04-16	1,267	1,294	1,254	1,262	427,700	1,262
2021-04-15	1,246	1,256	1,233	1,245	192,800	1,245
2021-04-14	1,243	1,252	1,223	1,247	249,800	1,247
2021-04-13	1,236	1,275	1,233	1,243	375,500	1,243
2021-04-12	1,271	1,278	1,217	1,238	731,300	1,238
2021-04-09	1,322	1,330	1,262	1,262	972,500	1,262
2021-04-08	1,296	1,326	1,258	1,326	696,800	1,326
2021-04-07	1,309	1,322	1,255	1,291	770,300	1,291
2021-04-06	1,300	1,340	1,265	1,275	925,800	1,275
2021-04-05	1,311	1,337	1,289	1,308	1,165,200	1,308
2021-04-02	1,205	1,307	1,189	1,299	1,763,600	1,299
2021-04-01	1,183	1,195	1,164	1,181	375,400	1,181
2021-03-31	1,136	1,182	1,128	1,179	359,600	1,179
2021-03-30	1,086	1,160	1,086	1,150	450,000	1,150
2021-03-29	1,144	1,147	1,079	1,091	492,900	1,091
2021-03-26	1,093	1,122	1,078	1,116	592,600	1,116
2021-03-25	1,086	1,089	1,055	1,080	445,900	1,080
2021-03-24	1,103	1,126	1,065	1,083	666,500	1,083
2021-03-23	1,165	1,208	1,128	1,128	1,075,100	1,128
2021-03-22	1,185	1,201	1,155	1,163	574,300	1,163
2021-03-19	1,179	1,192	1,156	1,189	571,200	1,189
2021-03-18	1,180	1,230	1,167	1,200	736,200	1,200
2021-03-17	1,181	1,205	1,151	1,169	814,100	1,169
2021-03-16	1,163	1,209	1,142	1,190	1,343,000	1,190
2021-03-15	1,085	1,187	1,084	1,171	1,611,400	1,171
2021-03-12	1,033	1,079	1,022	1,076	704,300	1,076
2021-03-11	992	1,027	987	1,027	340,900	1,027
2021-03-10	1,015	1,016	987	990	240,600	990
2021-03-09	961	1,004	951	1,001	403,000	1,001
2021-03-08	1,014	1,015	970	973	422,200	973
2021-03-05	989	993	950	990	573,200	990
2021-03-04	1,030	1,031	989	1,006	714,700	1,006
2021-03-03	1,046	1,063	1,027	1,045	431,500	1,045
2021-03-02	1,058	1,082	1,024	1,046	958,200	1,046
2021-03-01	1,001	1,059	988	1,055	972,800	1,055
2021-02-26	996	1,017	975	981	784,100	981
2021-02-25	982	1,032	977	1,029	990,700	1,029
2021-02-24	992	992	944	952	645,300	952
2021-02-22	1,000	1,010	980	998	632,200	998
2021-02-19	950	970	930	970	622,800	970
2021-02-18	974	993	956	960	705,300	960
2021-02-17	994	998	939	959	1,379,400	959
2021-02-16	1,052	1,052	996	1,004	726,200	1,004
2021-02-15	1,071	1,081	1,026	1,036	758,900	1,036
2021-02-12	1,035	1,075	1,015	1,065	664,500	1,065
2021-02-10	1,085	1,086	1,030	1,043	709,400	1,043
2021-02-09	1,074	1,122	1,034	1,066	1,615,200	1,066
2021-02-08	1,027	1,083	1,010	1,074	1,982,500	1,074
2021-02-05	1,090	1,144	1,001	1,014	4,299,600	1,014
2021-02-04	1,093	1,117	1,022	1,042	3,295,300	1,042
2021-02-03	1,000	1,127	1,000	1,123	8,136,800	1,123
2021-02-02	996	1,024	936	977	4,138,400	977
2021-02-01	921	921	921	921	77,500	921
2021-01-29	780	805	769	771	343,500	771
2021-01-28	770	784	764	770	180,900	770
2021-01-27	799	801	784	795	141,600	795
2021-01-26	826	826	797	798	204,500	798
2021-01-25	834	840	823	824	129,200	824
2021-01-22	831	847	822	827	198,900	827
2021-01-21	795	839	786	832	423,100	832
2021-01-20	800	800	785	788	100,200	788
2021-01-19	791	805	785	795	203,800	795
2021-01-18	768	790	753	785	209,300	785
2021-01-15	787	797	766	768	237,300	768
2021-01-14	805	812	780	794	189,500	794
2021-01-13	790	813	788	807	219,300	807
2021-01-12	797	802	783	796	185,400	796
2021-01-08	787	808	784	800	291,100	800
2021-01-07	795	795	773	784	175,900	784
2021-01-06	781	797	779	788	206,000	788
2021-01-05	761	780	758	778	126,600	778
2021-01-04	775	787	742	772	266,600	772

分割・併合履歴：なし