6629 テクノホライゾン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 218 | 227 | 217 | 225 | 82,700 | 225 |
| 2015-12-29 | 214 | 219 | 209 | 219 | 37,000 | 219 |
| 2015-12-28 | 205 | 215 | 205 | 215 | 84,300 | 215 |
| 2015-12-25 | 209 | 209 | 201 | 205 | 132,000 | 205 |
| 2015-12-24 | 212 | 215 | 202 | 206 | 168,300 | 206 |
| 2015-12-22 | 219 | 221 | 215 | 215 | 130,100 | 215 |
| 2015-12-21 | 224 | 225 | 220 | 222 | 64,000 | 222 |
| 2015-12-18 | 229 | 235 | 226 | 227 | 144,100 | 227 |
| 2015-12-17 | 232 | 237 | 228 | 231 | 242,900 | 231 |
| 2015-12-16 | 215 | 242 | 214 | 228 | 1,041,000 | 228 |
| 2015-12-15 | 215 | 220 | 214 | 215 | 91,100 | 215 |
| 2015-12-14 | 219 | 220 | 216 | 218 | 76,600 | 218 |
| 2015-12-11 | 218 | 230 | 218 | 221 | 115,100 | 221 |
| 2015-12-10 | 224 | 224 | 218 | 218 | 89,500 | 218 |
| 2015-12-09 | 228 | 228 | 222 | 226 | 61,500 | 226 |
| 2015-12-08 | 234 | 234 | 227 | 228 | 39,400 | 228 |
| 2015-12-07 | 232 | 234 | 231 | 234 | 43,400 | 234 |
| 2015-12-04 | 232 | 234 | 231 | 231 | 79,000 | 231 |
| 2015-12-03 | 235 | 237 | 234 | 235 | 73,900 | 235 |
| 2015-12-02 | 258 | 261 | 233 | 236 | 761,300 | 236 |
| 2015-12-01 | 232 | 236 | 229 | 236 | 59,800 | 236 |
| 2015-11-30 | 226 | 232 | 224 | 231 | 64,900 | 231 |
| 2015-11-27 | 236 | 238 | 226 | 226 | 132,900 | 226 |
| 2015-11-26 | 231 | 237 | 229 | 234 | 178,500 | 234 |
| 2015-11-25 | 229 | 233 | 226 | 229 | 135,500 | 229 |
| 2015-11-24 | 229 | 231 | 224 | 228 | 124,900 | 228 |
| 2015-11-20 | 227 | 228 | 224 | 226 | 66,700 | 226 |
| 2015-11-19 | 214 | 227 | 214 | 224 | 157,600 | 224 |
| 2015-11-18 | 218 | 221 | 215 | 215 | 109,700 | 215 |
| 2015-11-17 | 221 | 236 | 219 | 219 | 468,000 | 219 |
| 2015-11-16 | 210 | 225 | 210 | 220 | 195,100 | 220 |
| 2015-11-13 | 220 | 223 | 215 | 215 | 90,500 | 215 |
| 2015-11-12 | 222 | 225 | 217 | 225 | 126,000 | 225 |
| 2015-11-11 | 218 | 225 | 212 | 224 | 228,100 | 224 |
| 2015-11-10 | 210 | 216 | 206 | 214 | 100,800 | 214 |
| 2015-11-09 | 208 | 211 | 208 | 208 | 31,500 | 208 |
| 2015-11-06 | 202 | 207 | 202 | 207 | 63,700 | 207 |
| 2015-11-05 | 205 | 210 | 201 | 206 | 156,800 | 206 |
| 2015-11-04 | 209 | 213 | 206 | 209 | 152,500 | 209 |
| 2015-11-02 | 214 | 217 | 211 | 212 | 354,400 | 212 |
| 2015-10-30 | 202 | 228 | 201 | 220 | 5,296,400 | 220 |
| 2015-10-29 | 201 | 201 | 197 | 199 | 30,700 | 199 |
| 2015-10-28 | 199 | 204 | 198 | 201 | 70,100 | 201 |
| 2015-10-27 | 203 | 203 | 198 | 200 | 40,500 | 200 |
| 2015-10-26 | 201 | 203 | 200 | 201 | 50,300 | 201 |
| 2015-10-23 | 201 | 202 | 198 | 199 | 24,200 | 199 |
| 2015-10-22 | 199 | 201 | 197 | 200 | 15,700 | 200 |
| 2015-10-21 | 197 | 200 | 196 | 198 | 66,900 | 198 |
| 2015-10-20 | 197 | 199 | 195 | 195 | 71,100 | 195 |
| 2015-10-19 | 202 | 202 | 197 | 197 | 46,300 | 197 |
| 2015-10-16 | 208 | 215 | 199 | 202 | 555,000 | 202 |
| 2015-10-15 | 193 | 197 | 193 | 197 | 36,100 | 197 |
| 2015-10-14 | 199 | 200 | 195 | 195 | 67,900 | 195 |
| 2015-10-13 | 203 | 210 | 198 | 201 | 229,400 | 201 |
| 2015-10-09 | 198 | 207 | 194 | 195 | 712,000 | 195 |
| 2015-10-08 | 190 | 195 | 190 | 191 | 45,100 | 191 |
| 2015-10-07 | 193 | 196 | 192 | 195 | 35,100 | 195 |
| 2015-10-06 | 189 | 193 | 186 | 191 | 50,500 | 191 |
| 2015-10-05 | 188 | 189 | 185 | 186 | 45,800 | 186 |
| 2015-10-02 | 184 | 186 | 183 | 185 | 19,700 | 185 |
| 2015-10-01 | 185 | 185 | 179 | 183 | 84,400 | 183 |
| 2015-09-30 | 183 | 188 | 183 | 186 | 15,000 | 186 |
| 2015-09-29 | 190 | 190 | 183 | 183 | 68,900 | 183 |
| 2015-09-28 | 190 | 196 | 189 | 191 | 55,200 | 191 |
| 2015-09-25 | 190 | 192 | 187 | 190 | 61,100 | 190 |
| 2015-09-24 | 193 | 194 | 189 | 189 | 120,800 | 189 |
| 2015-09-18 | 205 | 221 | 195 | 197 | 1,318,500 | 197 |
| 2015-09-17 | 193 | 196 | 191 | 193 | 58,600 | 193 |
| 2015-09-16 | 195 | 200 | 192 | 193 | 47,000 | 193 |
| 2015-09-15 | 198 | 200 | 192 | 195 | 59,000 | 195 |
| 2015-09-14 | 201 | 201 | 196 | 196 | 56,500 | 196 |
| 2015-09-11 | 203 | 205 | 198 | 199 | 159,900 | 199 |
| 2015-09-10 | 205 | 205 | 198 | 203 | 87,600 | 203 |
| 2015-09-09 | 205 | 205 | 197 | 204 | 93,400 | 204 |
| 2015-09-08 | 205 | 205 | 193 | 195 | 134,400 | 195 |
| 2015-09-07 | 203 | 224 | 195 | 203 | 835,800 | 203 |
| 2015-09-04 | 198 | 246 | 198 | 208 | 7,037,300 | 208 |
| 2015-09-03 | 195 | 201 | 194 | 196 | 50,600 | 196 |
| 2015-09-02 | 186 | 197 | 186 | 194 | 62,400 | 194 |
| 2015-09-01 | 203 | 204 | 190 | 194 | 62,300 | 194 |
| 2015-08-31 | 202 | 207 | 202 | 205 | 45,800 | 205 |
| 2015-08-28 | 209 | 209 | 203 | 203 | 86,700 | 203 |
| 2015-08-27 | 193 | 201 | 193 | 200 | 94,100 | 200 |
| 2015-08-26 | 179 | 195 | 178 | 195 | 178,100 | 195 |
| 2015-08-25 | 173 | 195 | 170 | 178 | 224,800 | 178 |
| 2015-08-24 | 212 | 217 | 191 | 193 | 254,200 | 193 |
| 2015-08-21 | 228 | 228 | 224 | 224 | 79,900 | 224 |
| 2015-08-20 | 230 | 233 | 229 | 229 | 129,900 | 229 |
| 2015-08-19 | 236 | 241 | 234 | 238 | 52,100 | 238 |
| 2015-08-18 | 235 | 239 | 235 | 235 | 75,700 | 235 |
| 2015-08-17 | 244 | 244 | 235 | 235 | 127,100 | 235 |
| 2015-08-14 | 240 | 272 | 240 | 245 | 1,136,000 | 245 |
| 2015-08-13 | 232 | 235 | 230 | 232 | 23,700 | 232 |
| 2015-08-12 | 237 | 237 | 230 | 230 | 41,600 | 230 |
| 2015-08-11 | 230 | 235 | 230 | 235 | 97,500 | 235 |
| 2015-08-10 | 240 | 243 | 225 | 234 | 160,200 | 234 |
| 2015-08-07 | 243 | 246 | 240 | 243 | 60,400 | 243 |
| 2015-08-06 | 250 | 251 | 242 | 246 | 70,800 | 246 |
| 2015-08-05 | 250 | 252 | 247 | 252 | 32,900 | 252 |
| 2015-08-04 | 252 | 254 | 246 | 246 | 64,500 | 246 |
| 2015-08-03 | 258 | 262 | 253 | 254 | 84,400 | 254 |
| 2015-07-31 | 260 | 268 | 260 | 268 | 52,700 | 268 |
| 2015-07-30 | 265 | 269 | 258 | 259 | 104,600 | 259 |
| 2015-07-29 | 269 | 270 | 265 | 265 | 73,500 | 265 |
| 2015-07-28 | 268 | 272 | 265 | 268 | 128,900 | 268 |
| 2015-07-27 | 275 | 276 | 270 | 272 | 87,000 | 272 |
| 2015-07-24 | 279 | 295 | 275 | 276 | 674,100 | 276 |
| 2015-07-23 | 270 | 276 | 268 | 271 | 112,900 | 271 |
| 2015-07-22 | 274 | 278 | 270 | 271 | 99,700 | 271 |
| 2015-07-21 | 283 | 287 | 275 | 278 | 135,600 | 278 |
| 2015-07-17 | 292 | 297 | 282 | 286 | 266,400 | 286 |
| 2015-07-16 | 281 | 290 | 279 | 287 | 146,600 | 287 |
| 2015-07-15 | 279 | 285 | 278 | 280 | 78,500 | 280 |
| 2015-07-14 | 285 | 296 | 277 | 280 | 288,500 | 280 |
| 2015-07-13 | 272 | 288 | 272 | 285 | 277,500 | 285 |
| 2015-07-10 | 253 | 294 | 251 | 276 | 1,509,700 | 276 |
| 2015-07-09 | 259 | 267 | 238 | 257 | 391,800 | 257 |
| 2015-07-08 | 280 | 281 | 267 | 268 | 160,400 | 268 |
| 2015-07-07 | 281 | 293 | 281 | 283 | 332,600 | 283 |
| 2015-07-06 | 275 | 282 | 269 | 275 | 218,100 | 275 |
| 2015-07-03 | 270 | 285 | 270 | 281 | 130,700 | 281 |
| 2015-07-02 | 280 | 282 | 270 | 270 | 122,800 | 270 |
| 2015-07-01 | 265 | 285 | 265 | 277 | 212,400 | 277 |
| 2015-06-30 | 269 | 269 | 265 | 266 | 147,700 | 266 |
| 2015-06-29 | 270 | 277 | 267 | 269 | 222,100 | 269 |
| 2015-06-26 | 285 | 285 | 275 | 277 | 201,500 | 277 |
| 2015-06-25 | 288 | 290 | 282 | 285 | 210,600 | 285 |
| 2015-06-24 | 299 | 318 | 285 | 292 | 2,026,800 | 292 |
| 2015-06-23 | 284 | 290 | 282 | 286 | 307,300 | 286 |
| 2015-06-22 | 272 | 292 | 270 | 286 | 1,129,600 | 286 |
| 2015-06-19 | 275 | 279 | 271 | 271 | 576,600 | 271 |
| 2015-06-18 | 291 | 291 | 277 | 280 | 601,100 | 280 |
| 2015-06-17 | 298 | 302 | 281 | 290 | 2,078,200 | 290 |
| 2015-06-16 | 303 | 318 | 292 | 299 | 4,709,600 | 299 |
| 2015-06-15 | 293 | 329 | 285 | 309 | 22,874,200 | 309 |
| 2015-06-12 | 270 | 349 | 265 | 298 | 31,449,700 | 298 |
| 2015-06-11 | 270 | 280 | 264 | 272 | 2,803,000 | 272 |
| 2015-06-10 | 239 | 282 | 236 | 273 | 14,428,200 | 273 |
| 2015-06-09 | 255 | 273 | 234 | 235 | 3,937,100 | 235 |
| 2015-06-08 | 228 | 233 | 228 | 231 | 44,700 | 231 |
| 2015-06-05 | 230 | 230 | 227 | 228 | 22,100 | 228 |
| 2015-06-04 | 226 | 229 | 224 | 228 | 35,600 | 228 |
| 2015-06-03 | 225 | 227 | 224 | 226 | 24,600 | 226 |
| 2015-06-02 | 224 | 229 | 221 | 223 | 113,800 | 223 |
| 2015-06-01 | 228 | 233 | 225 | 226 | 72,900 | 226 |
| 2015-05-29 | 228 | 231 | 227 | 229 | 63,800 | 229 |
| 2015-05-28 | 233 | 238 | 228 | 233 | 666,100 | 233 |
| 2015-05-27 | 223 | 298 | 222 | 242 | 3,730,800 | 242 |
| 2015-05-26 | 219 | 223 | 215 | 222 | 98,900 | 222 |
| 2015-05-25 | 219 | 222 | 218 | 221 | 51,600 | 221 |
| 2015-05-22 | 218 | 221 | 218 | 221 | 25,800 | 221 |
| 2015-05-21 | 222 | 223 | 216 | 218 | 53,100 | 218 |
| 2015-05-20 | 223 | 225 | 220 | 220 | 46,800 | 220 |
| 2015-05-19 | 219 | 222 | 217 | 219 | 68,100 | 219 |
| 2015-05-18 | 227 | 227 | 216 | 217 | 201,000 | 217 |
| 2015-05-15 | 236 | 243 | 228 | 228 | 297,200 | 228 |
| 2015-05-14 | 256 | 263 | 256 | 260 | 44,500 | 260 |
| 2015-05-13 | 251 | 259 | 251 | 257 | 56,300 | 257 |
| 2015-05-12 | 253 | 253 | 249 | 252 | 26,400 | 252 |
| 2015-05-11 | 257 | 257 | 251 | 254 | 30,800 | 254 |
| 2015-05-08 | 247 | 263 | 245 | 253 | 227,200 | 253 |
| 2015-05-07 | 241 | 251 | 239 | 240 | 102,400 | 240 |
| 2015-05-01 | 253 | 256 | 243 | 248 | 123,500 | 248 |
| 2015-04-30 | 266 | 266 | 258 | 258 | 134,800 | 258 |
| 2015-04-28 | 269 | 269 | 265 | 266 | 28,300 | 266 |
| 2015-04-27 | 267 | 270 | 267 | 267 | 41,800 | 267 |
| 2015-04-24 | 268 | 270 | 267 | 268 | 36,300 | 268 |
| 2015-04-23 | 270 | 270 | 267 | 269 | 24,400 | 269 |
| 2015-04-22 | 267 | 270 | 267 | 270 | 53,400 | 270 |
| 2015-04-21 | 268 | 276 | 267 | 268 | 226,700 | 268 |
| 2015-04-20 | 267 | 277 | 267 | 269 | 60,600 | 269 |
| 2015-04-17 | 269 | 273 | 266 | 270 | 70,400 | 270 |
| 2015-04-16 | 270 | 273 | 268 | 269 | 86,300 | 269 |
| 2015-04-15 | 277 | 284 | 274 | 274 | 180,200 | 274 |
| 2015-04-14 | 267 | 273 | 267 | 271 | 58,900 | 271 |
| 2015-04-13 | 270 | 271 | 267 | 269 | 33,700 | 269 |
| 2015-04-10 | 271 | 273 | 269 | 273 | 27,900 | 273 |
| 2015-04-09 | 275 | 277 | 272 | 273 | 26,100 | 273 |
| 2015-04-08 | 277 | 277 | 272 | 275 | 31,700 | 275 |
| 2015-04-07 | 266 | 276 | 266 | 275 | 56,300 | 275 |
| 2015-04-06 | 270 | 272 | 266 | 267 | 53,800 | 267 |
| 2015-04-03 | 279 | 279 | 272 | 272 | 36,200 | 272 |
| 2015-04-02 | 275 | 279 | 272 | 279 | 43,500 | 279 |
| 2015-04-01 | 277 | 280 | 273 | 278 | 69,100 | 278 |
| 2015-03-31 | 269 | 285 | 269 | 277 | 344,100 | 277 |
| 2015-03-30 | 266 | 268 | 263 | 263 | 90,800 | 263 |
| 2015-03-27 | 264 | 276 | 264 | 272 | 75,100 | 272 |
| 2015-03-26 | 272 | 274 | 268 | 269 | 110,900 | 269 |
| 2015-03-25 | 280 | 281 | 274 | 274 | 94,100 | 274 |
| 2015-03-24 | 279 | 283 | 279 | 282 | 25,600 | 282 |
| 2015-03-23 | 280 | 282 | 278 | 282 | 40,400 | 282 |
| 2015-03-20 | 285 | 285 | 278 | 281 | 77,300 | 281 |
| 2015-03-19 | 286 | 287 | 281 | 286 | 88,200 | 286 |
| 2015-03-18 | 280 | 293 | 280 | 289 | 102,700 | 289 |
| 2015-03-17 | 275 | 285 | 274 | 280 | 172,100 | 280 |
| 2015-03-16 | 288 | 290 | 276 | 282 | 334,800 | 282 |
| 2015-03-13 | 302 | 305 | 288 | 295 | 298,400 | 295 |
| 2015-03-12 | 301 | 307 | 300 | 301 | 93,900 | 301 |
| 2015-03-11 | 300 | 302 | 296 | 300 | 126,900 | 300 |
| 2015-03-10 | 303 | 307 | 300 | 304 | 180,900 | 304 |
| 2015-03-09 | 306 | 309 | 303 | 304 | 176,900 | 304 |
| 2015-03-06 | 311 | 314 | 305 | 305 | 376,900 | 305 |
| 2015-03-05 | 311 | 317 | 309 | 310 | 319,600 | 310 |
| 2015-03-04 | 318 | 324 | 309 | 314 | 1,117,500 | 314 |
| 2015-03-03 | 322 | 363 | 317 | 325 | 7,132,900 | 325 |
| 2015-03-02 | 307 | 325 | 307 | 318 | 672,200 | 318 |
| 2015-02-27 | 309 | 323 | 307 | 309 | 298,400 | 309 |
| 2015-02-26 | 318 | 319 | 309 | 310 | 218,800 | 310 |
| 2015-02-25 | 307 | 319 | 306 | 318 | 194,100 | 318 |
| 2015-02-24 | 303 | 314 | 303 | 311 | 262,200 | 311 |
| 2015-02-23 | 316 | 317 | 305 | 305 | 547,000 | 305 |
| 2015-02-20 | 336 | 336 | 316 | 320 | 942,800 | 320 |
| 2015-02-19 | 314 | 323 | 305 | 323 | 704,400 | 323 |
| 2015-02-18 | 310 | 319 | 297 | 318 | 1,531,200 | 318 |
| 2015-02-17 | 314 | 339 | 303 | 308 | 6,910,300 | 308 |
| 2015-02-16 | 285 | 297 | 282 | 290 | 375,000 | 290 |
| 2015-02-13 | 280 | 282 | 274 | 282 | 247,300 | 282 |
| 2015-02-12 | 296 | 296 | 280 | 283 | 983,200 | 283 |
| 2015-02-10 | 269 | 274 | 266 | 272 | 155,800 | 272 |
| 2015-02-09 | 272 | 283 | 271 | 274 | 276,600 | 274 |
| 2015-02-06 | 267 | 284 | 263 | 280 | 376,200 | 280 |
| 2015-02-05 | 271 | 273 | 264 | 264 | 457,600 | 264 |
| 2015-02-04 | 299 | 303 | 272 | 274 | 3,142,600 | 274 |
| 2015-02-03 | 279 | 284 | 263 | 263 | 736,300 | 263 |
| 2015-02-02 | 307 | 314 | 282 | 286 | 1,334,300 | 286 |
| 2015-01-30 | 305 | 308 | 276 | 291 | 906,300 | 291 |
| 2015-01-29 | 310 | 313 | 300 | 304 | 536,900 | 304 |
| 2015-01-28 | 310 | 319 | 297 | 316 | 1,311,300 | 316 |
| 2015-01-27 | 317 | 321 | 300 | 306 | 1,490,400 | 306 |
| 2015-01-26 | 340 | 360 | 312 | 318 | 5,746,100 | 318 |
| 2015-01-23 | 300 | 325 | 300 | 325 | 2,913,600 | 325 |
| 2015-01-22 | 331 | 368 | 300 | 313 | 19,948,600 | 313 |
| 2015-01-21 | 300 | 324 | 285 | 315 | 5,889,800 | 315 |
| 2015-01-20 | 320 | 362 | 284 | 294 | 23,538,100 | 294 |
| 2015-01-19 | 264 | 336 | 263 | 336 | 32,179,600 | 336 |
| 2015-01-16 | 257 | 274 | 251 | 256 | 2,859,400 | 256 |
| 2015-01-15 | 292 | 297 | 255 | 263 | 10,217,000 | 263 |
| 2015-01-14 | 265 | 305 | 258 | 305 | 21,165,700 | 305 |
| 2015-01-13 | 218 | 227 | 216 | 225 | 97,400 | 225 |
| 2015-01-09 | 224 | 226 | 220 | 220 | 95,300 | 220 |
| 2015-01-08 | 229 | 230 | 221 | 223 | 123,500 | 223 |
| 2015-01-07 | 226 | 231 | 226 | 227 | 97,300 | 227 |
| 2015-01-06 | 234 | 234 | 228 | 229 | 153,800 | 229 |
| 2015-01-05 | 237 | 242 | 233 | 239 | 116,300 | 239 |
分割・併合履歴 ： なし
