6629 テクノホライゾン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	310	310	308	310	28,300	310
2010-12-29	310	310	305	308	30,700	308
2010-12-28	308	310	307	310	3,800	310
2010-12-27	310	314	309	309	68,100	309
2010-12-24	310	314	308	314	22,300	314
2010-12-22	311	312	308	310	21,100	310
2010-12-21	312	315	308	313	40,200	313
2010-12-20	308	310	307	309	5,300	309
2010-12-17	310	310	307	310	29,300	310
2010-12-16	312	312	309	309	42,200	309
2010-12-15	313	315	310	310	31,200	310
2010-12-14	315	316	312	313	27,700	313
2010-12-13	317	317	308	314	42,900	314
2010-12-10	316	321	315	321	8,500	321
2010-12-09	319	321	314	317	22,400	317
2010-12-08	325	327	316	318	84,700	318
2010-12-07	314	327	314	325	62,300	325
2010-12-06	321	321	312	314	40,000	314
2010-12-03	320	324	319	319	2,400	319
2010-12-02	320	322	317	320	6,500	320
2010-12-01	319	320	315	315	16,700	315
2010-11-30	323	335	315	335	32,000	335
2010-11-29	322	337	311	337	11,700	337
2010-11-26	335	340	316	330	26,300	330
2010-11-25	315	325	309	325	6,100	325
2010-11-24	309	311	309	311	700	311
2010-11-22	307	308	307	308	1,600	308
2010-11-19	310	311	310	310	1,900	310
2010-11-18	311	311	306	306	1,300	306
2010-11-17	310	310	308	308	4,000	308
2010-11-16	308	310	308	310	2,300	310
2010-11-15	310	315	310	310	2,100	310
2010-11-12	312	312	308	308	2,800	308
2010-11-11	314	314	314	314	100	314
2010-11-10	306	315	306	315	1,500	315
2010-11-09	310	310	308	310	1,100	310
2010-11-08	309	320	300	318	12,500	318
2010-11-05	320	320	313	313	9,600	313
2010-11-04	305	310	304	310	1,000	310
2010-11-02	310	315	304	313	4,400	313
2010-11-01	311	311	310	311	1,400	311
2010-10-29	308	312	300	312	8,800	312
2010-10-28	308	308	308	308	700	308
2010-10-27	306	307	306	307	300	307
2010-10-26	309	309	306	306	5,400	306
2010-10-25	309	311	308	309	3,000	309
2010-10-22	313	317	310	310	3,100	310
2010-10-21	305	308	304	308	1,600	308
2010-10-20	305	307	304	304	2,200	304
2010-10-19	315	315	308	308	2,800	308
2010-10-18	317	317	317	317	500	317
2010-10-15	321	325	309	325	3,800	325
2010-10-14	321	321	321	321	3,000	321
2010-10-12	321	321	321	321	200	321
2010-10-08	321	321	321	321	100	321
2010-10-07	329	329	321	321	200	321
2010-10-06	330	330	330	330	3,000	330
2010-10-05	323	323	313	320	4,600	320
2010-10-04	322	325	319	320	2,400	320
2010-10-01	334	334	322	322	2,900	322
2010-09-30	315	330	315	330	4,500	330
2010-09-29	328	328	322	322	4,500	322
2010-09-28	307	330	307	330	4,900	330
2010-09-27	315	315	315	315	900	315
2010-09-24	314	318	313	313	300	313
2010-09-22	311	319	311	314	1,900	314
2010-09-21	334	334	327	327	400	327
2010-09-17	309	328	309	328	3,800	328
2010-09-16	330	330	320	320	1,300	320
2010-09-15	310	330	310	330	6,600	330
2010-09-14	307	310	305	310	2,500	310
2010-09-13	308	310	308	310	1,500	310
2010-09-09	305	312	305	307	1,400	307
2010-09-08	305	312	305	312	1,200	312
2010-09-07	312	320	312	312	1,700	312
2010-09-06	320	321	315	316	5,600	316
2010-09-03	320	320	320	320	2,800	320
2010-09-02	320	320	318	318	1,800	318
2010-09-01	320	320	315	316	1,600	316
2010-08-31	306	330	306	323	7,200	323
2010-08-30	320	320	312	314	2,200	314
2010-08-27	318	318	318	318	100	318
2010-08-26	320	320	316	319	8,500	319
2010-08-25	319	320	312	319	3,500	319
2010-08-24	320	320	320	320	200	320
2010-08-23	320	320	313	318	600	318
2010-08-20	311	320	311	320	3,400	320
2010-08-19	312	320	310	320	4,000	320
2010-08-18	319	320	316	320	4,200	320
2010-08-17	320	320	320	320	200	320
2010-08-16	320	322	320	320	2,900	320
2010-08-13	325	325	320	320	2,500	320
2010-08-12	319	320	315	320	4,200	320
2010-08-11	327	327	319	320	3,800	320
2010-08-10	321	330	321	327	2,500	327
2010-08-05	341	341	320	329	12,500	329
2010-08-04	324	324	320	324	7,900	324
2010-08-03	330	335	320	320	5,800	320
2010-08-02	338	340	326	326	5,800	326
2010-07-30	331	338	320	338	2,000	338
2010-07-29	320	339	320	339	11,200	339
2010-07-28	325	325	314	320	11,100	320
2010-07-27	320	320	320	320	3,500	320
2010-07-26	337	337	320	330	3,600	330
2010-07-23	320	342	320	339	17,600	339
2010-07-22	315	320	311	320	10,500	320
2010-07-21	320	321	308	311	7,700	311
2010-07-20	315	317	315	317	800	317
2010-07-16	320	320	308	309	2,400	309
2010-07-15	320	320	315	315	2,100	315
2010-07-14	320	321	310	320	5,100	320
2010-07-13	320	320	315	320	12,100	320
2010-07-12	320	325	320	320	17,500	320
2010-07-09	320	321	310	319	50,600	319
2010-07-08	288	325	286	318	29,500	318
2010-07-07	278	280	278	278	1,600	278
2010-07-06	289	289	278	278	600	278
2010-07-05	288	288	278	285	2,700	285
2010-07-02	275	278	275	278	2,300	278
2010-06-30	289	290	288	290	2,000	290
2010-06-29	277	290	276	290	6,300	290
2010-06-28	274	285	274	285	2,100	285
2010-06-25	292	292	280	280	5,600	280
2010-06-24	277	288	277	288	1,000	288
2010-06-23	278	292	277	292	5,500	292
2010-06-22	283	283	275	283	4,300	283
2010-06-21	292	294	280	289	13,900	289
2010-06-18	282	291	281	291	10,500	291
2010-06-17	280	285	277	285	2,400	285
2010-06-16	277	289	277	279	2,600	279
2010-06-15	280	280	280	280	500	280
2010-06-14	271	293	267	293	7,500	293
2010-06-11	263	279	263	279	10,900	279
2010-06-10	268	268	266	266	8,500	266
2010-06-09	268	273	266	266	5,900	266
2010-06-08	266	269	266	269	1,000	269
2010-06-07	282	282	271	271	4,500	271
2010-06-04	274	275	274	275	1,100	275
2010-06-03	276	285	275	275	1,400	275
2010-06-02	275	275	274	274	1,100	274
2010-06-01	277	280	275	276	3,700	276
2010-05-31	276	284	276	284	1,000	284
2010-05-28	295	295	285	295	2,900	295
2010-05-27	272	294	272	294	14,700	294
2010-05-26	260	288	260	288	6,000	288
2010-05-25	267	268	266	266	1,400	266
2010-05-24	273	274	262	266	2,300	266
2010-05-21	274	274	274	274	3,300	274
2010-05-20	282	282	282	282	6,100	282
2010-05-19	280	296	277	296	7,500	296
2010-05-18	280	296	280	296	8,400	296
2010-05-17	277	297	277	297	9,500	297
2010-05-14	276	295	276	295	3,500	295
2010-05-13	276	289	273	283	13,500	283
2010-05-12	282	282	282	282	100	282
2010-05-11	285	285	281	281	1,500	281
2010-05-10	279	280	279	280	400	280
2010-05-07	282	285	277	281	11,800	281
2010-05-06	292	294	281	290	7,100	290
2010-04-30	297	299	291	291	4,100	291
2010-04-28	297	297	297	297	1,000	297
2010-04-27	300	300	299	300	2,900	300
2010-04-26	300	300	299	299	7,000	299
2010-04-23	299	301	299	299	6,200	299
2010-04-22	299	299	299	299	100	299
2010-04-21	295	300	295	296	5,600	296
2010-04-20	295	295	295	295	3,700	295
2010-04-19	296	299	295	295	5,800	295
2010-04-16	299	300	296	296	12,700	296
2010-04-15	300	300	291	297	14,600	297
2010-04-14	293	300	285	300	11,900	300
2010-04-13	290	298	290	297	18,500	297
2010-04-12	290	295	289	290	8,700	290
2010-04-09	295	295	285	293	1,200	293
2010-04-08	294	294	286	287	4,700	287
2010-04-07	287	290	285	288	4,000	288
2010-04-06	290	291	284	286	8,800	286
2010-04-05	298	298	290	290	17,300	290
2010-04-02	303	303	295	298	12,800	298
2010-04-01	310	313	292	296	32,500	296

分割・併合履歴：なし