6629 テクノホライゾン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	472	480	469	476	63,600	476
2022-12-29	444	475	444	471	115,400	471
2022-12-28	440	445	432	444	159,500	444
2022-12-27	438	443	430	440	136,700	440
2022-12-26	443	446	437	437	150,000	437
2022-12-23	460	460	447	447	113,900	447
2022-12-22	465	468	461	461	83,000	461
2022-12-21	469	474	462	462	107,300	462
2022-12-20	481	483	456	475	233,200	475
2022-12-19	500	500	481	481	254,500	481
2022-12-16	508	512	502	503	108,700	503
2022-12-15	511	517	510	512	55,400	512
2022-12-14	514	514	510	511	30,500	511
2022-12-13	513	517	509	510	46,200	510
2022-12-12	516	518	512	512	35,700	512
2022-12-09	508	518	508	515	48,100	515
2022-12-08	515	517	508	510	50,700	510
2022-12-07	517	518	514	516	17,400	516
2022-12-06	521	523	517	520	31,100	520
2022-12-05	533	533	519	520	45,100	520
2022-12-02	530	532	526	532	35,800	532
2022-12-01	540	541	530	531	39,800	531
2022-11-30	544	544	530	530	56,700	530
2022-11-29	535	552	525	544	131,600	544
2022-11-28	532	543	519	538	137,800	538
2022-11-25	532	537	531	537	33,200	537
2022-11-24	529	533	527	528	42,400	528
2022-11-22	529	531	525	525	37,400	525
2022-11-21	523	530	522	529	28,000	529
2022-11-18	515	527	515	525	38,700	525
2022-11-17	512	517	511	515	22,500	515
2022-11-16	518	518	510	514	28,100	514
2022-11-15	520	524	515	518	43,100	518
2022-11-14	516	521	515	516	75,700	516
2022-11-11	511	515	509	512	46,100	512
2022-11-10	509	511	507	507	29,600	507
2022-11-09	513	522	511	511	56,100	511
2022-11-08	507	515	507	510	40,400	510
2022-11-07	504	510	504	508	51,200	508
2022-11-04	508	510	503	505	33,400	505
2022-11-02	514	518	511	512	33,100	512
2022-11-01	507	517	507	514	37,300	514
2022-10-31	514	514	506	510	40,700	510
2022-10-28	507	513	504	510	27,000	510
2022-10-27	505	518	505	515	51,000	515
2022-10-26	500	530	500	507	217,600	507
2022-10-25	534	539	528	528	135,100	528
2022-10-24	535	536	528	528	54,800	528
2022-10-21	528	535	527	534	35,800	534
2022-10-20	528	532	522	528	21,300	528
2022-10-19	532	537	530	530	18,800	530
2022-10-18	527	535	527	533	55,300	533
2022-10-17	516	524	516	520	26,900	520
2022-10-14	522	527	517	526	44,600	526
2022-10-13	514	514	506	511	32,900	511
2022-10-12	525	525	509	517	42,100	517
2022-10-11	531	533	524	526	40,200	526
2022-10-07	531	543	531	539	34,300	539
2022-10-06	547	554	536	537	47,200	537
2022-10-05	539	542	534	537	66,900	537
2022-10-04	519	533	519	530	60,200	530
2022-10-03	510	520	502	516	31,900	516
2022-09-30	516	527	506	513	98,700	513
2022-09-29	531	532	522	523	31,800	523
2022-09-28	532	535	515	523	75,900	523
2022-09-27	528	535	528	535	34,400	535
2022-09-26	544	544	527	527	76,300	527
2022-09-22	540	551	538	551	52,700	551
2022-09-21	548	552	542	549	94,200	549
2022-09-20	565	565	554	555	56,600	555
2022-09-16	572	572	556	561	114,300	561
2022-09-15	578	579	572	577	34,500	577
2022-09-14	575	581	571	578	33,200	578
2022-09-13	587	594	586	586	36,800	586
2022-09-12	581	591	581	587	56,100	587
2022-09-09	580	580	576	578	26,500	578
2022-09-08	574	579	572	574	49,200	574
2022-09-07	572	573	562	567	58,500	567
2022-09-06	582	584	574	576	29,600	576
2022-09-05	575	581	572	578	38,200	578
2022-09-02	585	587	574	580	82,500	580
2022-09-01	591	596	584	590	104,600	590
2022-08-31	608	608	596	599	124,500	599
2022-08-30	615	623	613	615	87,500	615
2022-08-29	600	616	596	615	96,700	615
2022-08-26	610	617	605	616	72,700	616
2022-08-25	605	614	595	609	109,900	609
2022-08-24	578	610	578	609	200,200	609
2022-08-23	567	578	567	578	52,200	578
2022-08-22	566	576	563	576	80,000	576
2022-08-19	572	575	568	572	54,900	572
2022-08-18	566	569	559	567	88,300	567
2022-08-17	570	575	568	569	155,000	569
2022-08-16	556	567	551	565	112,400	565
2022-08-15	556	559	551	554	70,300	554
2022-08-12	548	555	546	552	90,700	552
2022-08-10	549	551	542	544	69,800	544
2022-08-09	558	558	548	552	106,100	552
2022-08-08	552	559	547	559	122,300	559
2022-08-05	542	554	542	552	87,300	552
2022-08-04	544	547	538	545	122,500	545
2022-08-03	548	549	540	541	115,600	541
2022-08-02	550	551	543	547	105,900	547
2022-08-01	548	556	544	546	156,000	546
2022-07-29	553	558	549	550	141,700	550
2022-07-28	557	561	548	555	225,000	555
2022-07-27	560	563	551	553	325,300	553
2022-07-26	551	565	542	559	958,400	559
2022-07-25	643	652	620	620	317,300	620
2022-07-22	653	653	641	645	101,900	645
2022-07-21	629	654	625	653	194,200	653
2022-07-20	646	655	629	629	259,700	629
2022-07-19	635	639	623	639	175,000	639
2022-07-15	620	628	606	620	209,300	620
2022-07-14	585	616	577	616	323,700	616
2022-07-13	570	575	562	571	79,300	571
2022-07-12	588	588	567	573	100,000	573
2022-07-11	595	602	580	588	87,800	588
2022-07-08	583	601	580	589	190,300	589
2022-07-07	580	585	572	576	54,500	576
2022-07-06	579	589	574	579	59,100	579
2022-07-05	586	591	580	583	45,900	583
2022-07-04	574	584	572	582	55,000	582
2022-07-01	582	589	565	572	92,800	572
2022-06-30	597	604	582	582	72,100	582
2022-06-29	597	600	591	598	46,400	598
2022-06-28	600	607	598	602	49,400	602
2022-06-27	599	600	592	600	61,100	600
2022-06-24	586	594	583	590	54,900	590
2022-06-23	585	589	575	585	47,500	585
2022-06-22	590	595	579	588	59,700	588
2022-06-21	581	595	570	590	124,900	590
2022-06-20	570	579	552	562	131,900	562
2022-06-17	585	589	564	570	208,800	570
2022-06-16	615	621	602	604	80,700	604
2022-06-15	609	620	602	609	73,900	609
2022-06-14	599	619	595	616	101,100	616
2022-06-13	622	623	611	611	97,800	611
2022-06-10	624	635	616	632	72,900	632
2022-06-09	630	631	619	625	125,700	625
2022-06-08	632	641	631	636	90,200	636
2022-06-07	610	630	606	628	116,200	628
2022-06-06	599	610	593	610	62,600	610
2022-06-03	599	604	593	603	83,200	603
2022-06-02	593	597	584	594	95,100	594
2022-06-01	583	592	577	591	73,200	591
2022-05-31	577	585	571	583	78,900	583
2022-05-30	580	586	576	579	73,200	579
2022-05-27	563	573	561	572	116,100	572
2022-05-26	542	556	536	551	105,800	551
2022-05-25	553	557	540	541	231,400	541
2022-05-24	580	580	554	559	227,000	559
2022-05-23	600	600	580	585	139,400	585
2022-05-20	602	604	582	593	138,400	593
2022-05-19	582	605	580	597	228,800	597
2022-05-18	576	598	573	597	244,900	597
2022-05-17	561	570	551	570	118,800	570
2022-05-16	565	573	555	565	180,000	565
2022-05-13	552	564	543	564	353,500	564
2022-05-12	567	586	550	554	990,500	554
2022-05-11	520	566	504	557	1,558,200	557
2022-05-10	479	492	468	487	227,600	487
2022-05-09	492	495	479	480	271,700	480
2022-05-06	489	501	484	501	226,400	501
2022-05-02	490	497	484	492	133,100	492
2022-04-28	492	492	483	490	257,400	490
2022-04-27	500	500	483	491	431,300	491
2022-04-26	513	518	498	502	1,254,500	502
2022-04-25	604	605	594	598	138,900	598
2022-04-22	631	632	618	620	86,600	620
2022-04-21	629	643	628	643	53,500	643
2022-04-20	644	644	628	630	91,200	630
2022-04-19	620	640	620	640	120,500	640
2022-04-18	641	644	609	617	321,500	617
2022-04-15	672	672	645	650	153,200	650
2022-04-14	685	688	670	680	44,700	680
2022-04-13	668	680	668	680	67,500	680
2022-04-12	681	681	663	670	79,200	670
2022-04-11	667	689	663	684	118,700	684
2022-04-08	671	685	660	666	119,500	666
2022-04-07	670	675	660	661	110,600	661
2022-04-06	692	694	672	683	184,900	683
2022-04-05	720	728	699	706	130,800	706
2022-04-04	717	728	716	717	58,100	717
2022-04-01	723	724	706	723	117,900	723
2022-03-31	727	744	724	735	109,800	735
2022-03-30	735	735	713	735	133,200	735
2022-03-29	747	754	727	742	151,100	742
2022-03-28	747	750	734	747	162,400	747
2022-03-25	759	768	726	741	360,800	741
2022-03-24	712	744	706	744	356,700	744
2022-03-23	673	727	673	714	410,400	714
2022-03-22	666	670	651	653	142,600	653
2022-03-18	633	658	630	658	194,800	658
2022-03-17	620	630	615	623	107,200	623
2022-03-16	599	611	597	603	87,900	603
2022-03-15	593	596	585	595	62,500	595
2022-03-14	592	603	589	595	68,800	595
2022-03-11	596	604	585	592	65,200	592
2022-03-10	592	606	591	606	90,400	606
2022-03-09	580	593	571	577	108,200	577
2022-03-08	581	598	575	575	174,400	575
2022-03-07	605	605	578	592	197,600	592
2022-03-04	625	626	611	620	114,000	620
2022-03-03	634	645	629	630	92,800	630
2022-03-02	650	651	627	628	186,400	628
2022-03-01	633	662	633	656	213,300	656
2022-02-28	623	634	610	628	128,100	628
2022-02-25	608	623	601	618	188,900	618
2022-02-24	605	606	585	588	177,900	588
2022-02-22	611	621	601	608	117,400	608
2022-02-21	630	630	615	620	78,800	620
2022-02-18	625	642	619	637	137,700	637
2022-02-17	651	653	630	633	108,600	633
2022-02-16	661	671	643	648	188,200	648
2022-02-15	685	685	650	651	280,400	651
2022-02-14	687	688	673	686	127,800	686
2022-02-10	714	717	700	704	71,300	704
2022-02-09	702	714	698	707	69,600	707
2022-02-08	690	710	690	703	106,300	703
2022-02-07	701	701	686	688	118,200	688
2022-02-04	688	701	678	695	114,500	695
2022-02-03	707	713	692	692	163,100	692
2022-02-02	681	715	681	712	222,700	712
2022-02-01	665	711	663	683	524,500	683
2022-01-31	663	691	662	686	211,200	686
2022-01-28	668	676	657	664	220,700	664
2022-01-27	691	697	659	663	293,800	663
2022-01-26	692	704	681	697	152,100	697
2022-01-25	720	732	690	694	280,400	694
2022-01-24	705	725	701	722	192,500	722
2022-01-21	700	719	695	715	217,100	715
2022-01-20	695	722	691	720	209,700	720
2022-01-19	724	729	701	701	272,800	701
2022-01-18	744	752	735	739	127,600	739
2022-01-17	752	760	741	747	123,400	747
2022-01-14	761	763	738	750	276,900	750
2022-01-13	778	785	765	768	127,000	768
2022-01-12	770	784	768	781	126,700	781
2022-01-11	783	783	760	760	213,900	760
2022-01-07	800	810	774	792	215,200	792
2022-01-06	803	806	790	799	141,800	799
2022-01-05	823	823	809	814	111,500	814
2022-01-04	822	825	810	823	92,000	823

分割・併合履歴：なし