6697 テックポイント 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 |
|---|---|---|---|---|---|---|
| 2022-12-02 | 978 | 978 | 945 | 952 | 32,300 | 952 |
| 2022-12-01 | 984 | 994 | 966 | 966 | 33,700 | 966 |
| 2022-11-30 | 964 | 970 | 941 | 969 | 43,700 | 969 |
| 2022-11-29 | 952 | 965 | 935 | 954 | 32,300 | 954 |
| 2022-11-28 | 978 | 978 | 939 | 947 | 72,100 | 947 |
| 2022-11-25 | 990 | 1,007 | 978 | 990 | 35,100 | 990 |
| 2022-11-24 | 937 | 994 | 937 | 990 | 101,900 | 990 |
| 2022-11-22 | 931 | 940 | 923 | 937 | 41,500 | 937 |
| 2022-11-21 | 937 | 939 | 923 | 931 | 28,000 | 931 |
| 2022-11-18 | 939 | 939 | 924 | 931 | 37,600 | 931 |
| 2022-11-17 | 972 | 972 | 924 | 925 | 127,500 | 925 |
| 2022-11-16 | 997 | 997 | 949 | 976 | 50,000 | 976 |
| 2022-11-15 | 926 | 992 | 925 | 982 | 51,700 | 982 |
| 2022-11-14 | 959 | 975 | 931 | 931 | 123,900 | 931 |
| 2022-11-11 | 1,007 | 1,031 | 958 | 960 | 232,100 | 960 |
| 2022-11-10 | 1,011 | 1,073 | 1,002 | 1,021 | 111,000 | 1,021 |
| 2022-11-09 | 1,015 | 1,026 | 1,006 | 1,006 | 50,900 | 1,006 |
| 2022-11-08 | 1,022 | 1,028 | 1,009 | 1,012 | 40,500 | 1,012 |
| 2022-11-07 | 1,033 | 1,033 | 1,005 | 1,006 | 85,100 | 1,006 |
| 2022-11-04 | 1,028 | 1,043 | 1,023 | 1,033 | 31,200 | 1,033 |
| 2022-11-02 | 1,038 | 1,040 | 1,025 | 1,028 | 28,100 | 1,028 |
| 2022-11-01 | 1,025 | 1,045 | 1,017 | 1,039 | 41,000 | 1,039 |
| 2022-10-31 | 1,010 | 1,035 | 1,007 | 1,022 | 23,700 | 1,022 |
| 2022-10-28 | 1,027 | 1,027 | 1,001 | 1,005 | 31,900 | 1,005 |
| 2022-10-27 | 1,022 | 1,035 | 1,006 | 1,027 | 34,600 | 1,027 |
| 2022-10-26 | 1,049 | 1,049 | 1,020 | 1,022 | 57,700 | 1,022 |
| 2022-10-25 | 1,034 | 1,040 | 1,024 | 1,029 | 38,000 | 1,029 |
| 2022-10-24 | 1,050 | 1,057 | 1,027 | 1,035 | 37,200 | 1,035 |
| 2022-10-21 | 1,035 | 1,067 | 1,024 | 1,045 | 52,300 | 1,045 |
| 2022-10-20 | 1,055 | 1,056 | 1,027 | 1,028 | 51,800 | 1,028 |
| 2022-10-19 | 1,076 | 1,076 | 1,040 | 1,051 | 27,900 | 1,051 |
| 2022-10-18 | 1,042 | 1,074 | 1,034 | 1,063 | 36,900 | 1,063 |
| 2022-10-17 | 1,032 | 1,057 | 1,025 | 1,040 | 44,200 | 1,040 |
| 2022-10-14 | 1,067 | 1,071 | 1,038 | 1,048 | 64,400 | 1,048 |
| 2022-10-13 | 1,076 | 1,076 | 1,031 | 1,046 | 41,400 | 1,046 |
| 2022-10-12 | 1,150 | 1,158 | 1,075 | 1,081 | 74,900 | 1,081 |
| 2022-10-11 | 1,135 | 1,158 | 1,109 | 1,156 | 59,500 | 1,156 |
| 2022-10-07 | 1,098 | 1,157 | 1,097 | 1,136 | 112,400 | 1,136 |
| 2022-10-06 | 1,001 | 1,090 | 1,000 | 1,082 | 88,100 | 1,082 |
| 2022-10-05 | 1,021 | 1,034 | 989 | 996 | 140,500 | 996 |
| 2022-10-04 | 1,020 | 1,026 | 1,005 | 1,013 | 46,700 | 1,013 |
| 2022-10-03 | 1,007 | 1,018 | 995 | 1,001 | 34,600 | 1,001 |
| 2022-09-30 | 1,006 | 1,030 | 991 | 1,030 | 46,300 | 1,030 |
| 2022-09-29 | 1,023 | 1,050 | 1,013 | 1,023 | 40,400 | 1,023 |
| 2022-09-28 | 1,050 | 1,055 | 998 | 1,017 | 156,800 | 1,017 |
| 2022-09-27 | 1,052 | 1,083 | 1,051 | 1,052 | 57,700 | 1,052 |
| 2022-09-26 | 1,081 | 1,081 | 1,040 | 1,052 | 44,400 | 1,052 |
| 2022-09-22 | 1,066 | 1,087 | 1,049 | 1,073 | 39,600 | 1,073 |
| 2022-09-21 | 1,033 | 1,062 | 1,027 | 1,033 | 47,100 | 1,033 |
| 2022-09-20 | 1,070 | 1,080 | 1,038 | 1,059 | 40,100 | 1,059 |
| 2022-09-16 | 1,072 | 1,082 | 1,057 | 1,065 | 37,600 | 1,065 |
| 2022-09-15 | 1,106 | 1,109 | 1,086 | 1,086 | 46,100 | 1,086 |
| 2022-09-14 | 1,108 | 1,129 | 1,090 | 1,108 | 31,400 | 1,108 |
| 2022-09-13 | 1,118 | 1,154 | 1,093 | 1,138 | 44,200 | 1,138 |
| 2022-09-12 | 1,093 | 1,100 | 1,082 | 1,088 | 44,400 | 1,088 |
| 2022-09-09 | 1,073 | 1,096 | 1,069 | 1,094 | 28,400 | 1,094 |
| 2022-09-08 | 1,062 | 1,082 | 1,062 | 1,077 | 26,700 | 1,077 |
| 2022-09-07 | 1,071 | 1,100 | 1,055 | 1,082 | 33,200 | 1,082 |
| 2022-09-06 | 1,076 | 1,101 | 1,071 | 1,080 | 29,900 | 1,080 |
| 2022-09-05 | 1,067 | 1,095 | 1,061 | 1,090 | 53,100 | 1,090 |
| 2022-09-02 | 1,110 | 1,120 | 1,086 | 1,086 | 94,700 | 1,086 |
| 2022-09-01 | 1,151 | 1,172 | 1,112 | 1,121 | 66,000 | 1,121 |
| 2022-08-31 | 1,162 | 1,174 | 1,155 | 1,174 | 21,400 | 1,174 |
| 2022-08-30 | 1,164 | 1,174 | 1,147 | 1,174 | 35,700 | 1,174 |
| 2022-08-29 | 1,162 | 1,180 | 1,155 | 1,166 | 41,800 | 1,166 |
| 2022-08-26 | 1,192 | 1,229 | 1,178 | 1,222 | 30,900 | 1,222 |
| 2022-08-25 | 1,172 | 1,180 | 1,162 | 1,177 | 27,800 | 1,177 |
| 2022-08-24 | 1,170 | 1,188 | 1,168 | 1,178 | 22,800 | 1,178 |
| 2022-08-23 | 1,186 | 1,198 | 1,168 | 1,182 | 30,000 | 1,182 |
| 2022-08-22 | 1,204 | 1,210 | 1,176 | 1,188 | 51,300 | 1,188 |
| 2022-08-19 | 1,240 | 1,249 | 1,214 | 1,219 | 26,900 | 1,219 |
| 2022-08-18 | 1,225 | 1,249 | 1,199 | 1,237 | 45,200 | 1,237 |
| 2022-08-17 | 1,257 | 1,257 | 1,217 | 1,232 | 44,800 | 1,232 |
| 2022-08-16 | 1,309 | 1,309 | 1,250 | 1,260 | 49,800 | 1,260 |
| 2022-08-15 | 1,330 | 1,330 | 1,278 | 1,283 | 43,800 | 1,283 |
| 2022-08-12 | 1,258 | 1,329 | 1,240 | 1,310 | 52,300 | 1,310 |
| 2022-08-10 | 1,150 | 1,284 | 1,146 | 1,269 | 85,100 | 1,269 |
| 2022-08-09 | 1,275 | 1,299 | 1,253 | 1,294 | 39,300 | 1,294 |
| 2022-08-08 | 1,320 | 1,320 | 1,283 | 1,292 | 43,800 | 1,292 |
| 2022-08-05 | 1,349 | 1,384 | 1,315 | 1,315 | 37,200 | 1,315 |
| 2022-08-04 | 1,312 | 1,350 | 1,295 | 1,349 | 39,600 | 1,349 |
| 2022-08-03 | 1,372 | 1,372 | 1,287 | 1,310 | 102,300 | 1,310 |
| 2022-08-02 | 1,433 | 1,438 | 1,399 | 1,402 | 129,900 | 1,402 |
| 2022-08-01 | 1,500 | 1,515 | 1,469 | 1,493 | 70,600 | 1,493 |
| 2022-07-29 | 1,430 | 1,483 | 1,410 | 1,482 | 81,400 | 1,482 |
| 2022-07-28 | 1,451 | 1,476 | 1,411 | 1,419 | 60,000 | 1,419 |
| 2022-07-27 | 1,390 | 1,448 | 1,388 | 1,442 | 75,700 | 1,442 |
| 2022-07-26 | 1,408 | 1,429 | 1,366 | 1,390 | 57,300 | 1,390 |
| 2022-07-25 | 1,370 | 1,431 | 1,360 | 1,407 | 60,600 | 1,407 |
| 2022-07-22 | 1,408 | 1,420 | 1,366 | 1,400 | 89,900 | 1,400 |
| 2022-07-21 | 1,400 | 1,428 | 1,382 | 1,407 | 104,900 | 1,407 |
| 2022-07-20 | 1,347 | 1,397 | 1,347 | 1,373 | 118,800 | 1,373 |
| 2022-07-19 | 1,295 | 1,341 | 1,266 | 1,317 | 70,500 | 1,317 |
| 2022-07-15 | 1,231 | 1,270 | 1,203 | 1,262 | 57,900 | 1,262 |
| 2022-07-14 | 1,204 | 1,286 | 1,198 | 1,261 | 38,600 | 1,261 |
| 2022-07-13 | 1,239 | 1,278 | 1,221 | 1,227 | 72,000 | 1,227 |
| 2022-07-12 | 1,195 | 1,242 | 1,180 | 1,240 | 79,900 | 1,240 |
| 2022-07-11 | 1,187 | 1,198 | 1,157 | 1,187 | 38,400 | 1,187 |
| 2022-07-08 | 1,145 | 1,188 | 1,119 | 1,187 | 85,000 | 1,187 |
| 2022-07-07 | 1,135 | 1,135 | 1,099 | 1,130 | 27,900 | 1,130 |
| 2022-07-06 | 1,104 | 1,138 | 1,094 | 1,135 | 46,400 | 1,135 |
| 2022-07-05 | 1,080 | 1,121 | 1,060 | 1,082 | 41,700 | 1,082 |
| 2022-07-04 | 1,038 | 1,135 | 1,033 | 1,093 | 74,900 | 1,093 |
| 2022-07-01 | 1,088 | 1,089 | 1,015 | 1,032 | 41,500 | 1,032 |
| 2022-06-30 | 1,070 | 1,089 | 1,030 | 1,084 | 49,500 | 1,084 |
| 2022-06-29 | 1,022 | 1,082 | 1,022 | 1,070 | 33,900 | 1,070 |
| 2022-06-28 | 1,072 | 1,095 | 1,058 | 1,086 | 23,400 | 1,086 |
| 2022-06-27 | 1,125 | 1,125 | 1,079 | 1,079 | 29,700 | 1,079 |
| 2022-06-24 | 1,010 | 1,092 | 1,010 | 1,087 | 40,500 | 1,087 |
| 2022-06-23 | 1,019 | 1,031 | 994 | 1,008 | 43,800 | 1,008 |
| 2022-06-22 | 1,064 | 1,064 | 1,003 | 1,009 | 58,000 | 1,009 |
| 2022-06-21 | 1,028 | 1,082 | 1,010 | 1,065 | 51,600 | 1,065 |
| 2022-06-20 | 1,062 | 1,065 | 997 | 1,016 | 45,000 | 1,016 |
| 2022-06-17 | 1,028 | 1,045 | 1,005 | 1,032 | 73,400 | 1,032 |
| 2022-06-16 | 1,130 | 1,130 | 1,066 | 1,066 | 46,700 | 1,066 |
| 2022-06-15 | 1,161 | 1,163 | 1,084 | 1,100 | 55,000 | 1,100 |
| 2022-06-14 | 1,083 | 1,148 | 1,070 | 1,146 | 102,200 | 1,146 |
| 2022-06-13 | 1,186 | 1,245 | 1,126 | 1,160 | 405,200 | 1,160 |
| 2022-06-10 | 1,126 | 1,126 | 1,126 | 1,126 | 10,100 | 1,126 |
| 2022-06-09 | 972 | 1,018 | 957 | 976 | 73,000 | 976 |
| 2022-06-08 | 955 | 982 | 944 | 957 | 80,000 | 957 |
| 2022-06-07 | 940 | 940 | 922 | 937 | 31,500 | 937 |
| 2022-06-06 | 920 | 943 | 918 | 937 | 29,800 | 937 |
| 2022-06-03 | 932 | 944 | 917 | 942 | 39,200 | 942 |
| 2022-06-02 | 938 | 938 | 919 | 929 | 26,100 | 929 |
| 2022-06-01 | 926 | 958 | 925 | 951 | 29,000 | 951 |
| 2022-05-31 | 944 | 951 | 925 | 937 | 33,400 | 937 |
| 2022-05-30 | 917 | 965 | 911 | 954 | 61,500 | 954 |
| 2022-05-27 | 919 | 938 | 910 | 918 | 14,400 | 918 |
| 2022-05-26 | 914 | 934 | 911 | 915 | 20,000 | 915 |
| 2022-05-25 | 916 | 917 | 895 | 899 | 42,300 | 899 |
| 2022-05-24 | 966 | 970 | 919 | 921 | 43,700 | 921 |
| 2022-05-23 | 994 | 997 | 955 | 961 | 38,200 | 961 |
| 2022-05-20 | 945 | 996 | 945 | 975 | 79,600 | 975 |
| 2022-05-19 | 940 | 963 | 940 | 959 | 16,800 | 959 |
| 2022-05-18 | 991 | 991 | 957 | 972 | 30,700 | 972 |
| 2022-05-17 | 951 | 1,008 | 945 | 980 | 58,400 | 980 |
| 2022-05-16 | 975 | 994 | 943 | 958 | 98,400 | 958 |
| 2022-05-13 | 891 | 981 | 876 | 960 | 167,500 | 960 |
| 2022-05-12 | 930 | 930 | 879 | 904 | 80,400 | 904 |
| 2022-05-11 | 892 | 925 | 882 | 925 | 44,600 | 925 |
| 2022-05-10 | 930 | 930 | 891 | 918 | 32,500 | 918 |
| 2022-05-09 | 918 | 943 | 915 | 920 | 28,800 | 920 |
| 2022-05-06 | 983 | 983 | 908 | 915 | 117,700 | 915 |
| 2022-05-02 | 988 | 989 | 952 | 979 | 36,300 | 979 |
| 2022-04-28 | 984 | 994 | 972 | 981 | 34,600 | 981 |
| 2022-04-27 | 961 | 1,005 | 952 | 985 | 107,400 | 985 |
| 2022-04-26 | 998 | 1,003 | 975 | 983 | 42,100 | 983 |
| 2022-04-25 | 993 | 1,009 | 973 | 995 | 42,400 | 995 |
| 2022-04-22 | 1,020 | 1,027 | 999 | 1,009 | 68,800 | 1,009 |
| 2022-04-21 | 1,031 | 1,050 | 1,016 | 1,044 | 23,700 | 1,044 |
| 2022-04-20 | 1,020 | 1,040 | 1,007 | 1,022 | 53,500 | 1,022 |
| 2022-04-19 | 1,030 | 1,050 | 1,002 | 1,012 | 37,100 | 1,012 |
| 2022-04-18 | 1,003 | 1,020 | 977 | 1,011 | 38,600 | 1,011 |
| 2022-04-15 | 1,030 | 1,044 | 998 | 1,005 | 53,600 | 1,005 |
| 2022-04-14 | 1,045 | 1,055 | 1,021 | 1,032 | 34,700 | 1,032 |
| 2022-04-13 | 1,040 | 1,063 | 1,018 | 1,041 | 59,800 | 1,041 |
| 2022-04-12 | 1,035 | 1,061 | 1,011 | 1,042 | 83,900 | 1,042 |
| 2022-04-11 | 1,124 | 1,130 | 1,041 | 1,051 | 111,800 | 1,051 |
| 2022-04-08 | 1,194 | 1,201 | 1,118 | 1,142 | 69,100 | 1,142 |
| 2022-04-07 | 1,212 | 1,219 | 1,195 | 1,203 | 20,500 | 1,203 |
| 2022-04-06 | 1,227 | 1,259 | 1,218 | 1,242 | 19,100 | 1,242 |
| 2022-04-05 | 1,230 | 1,272 | 1,207 | 1,263 | 33,700 | 1,263 |
| 2022-04-04 | 1,205 | 1,234 | 1,195 | 1,225 | 17,300 | 1,225 |
| 2022-04-01 | 1,220 | 1,229 | 1,195 | 1,208 | 15,100 | 1,208 |
| 2022-03-31 | 1,240 | 1,252 | 1,210 | 1,224 | 21,400 | 1,224 |
| 2022-03-30 | 1,230 | 1,245 | 1,220 | 1,240 | 20,600 | 1,240 |
| 2022-03-29 | 1,212 | 1,243 | 1,202 | 1,227 | 34,100 | 1,227 |
| 2022-03-28 | 1,223 | 1,240 | 1,175 | 1,210 | 24,800 | 1,210 |
| 2022-03-25 | 1,256 | 1,280 | 1,212 | 1,218 | 33,400 | 1,218 |
| 2022-03-24 | 1,222 | 1,255 | 1,207 | 1,255 | 16,100 | 1,255 |
| 2022-03-23 | 1,221 | 1,251 | 1,217 | 1,239 | 21,200 | 1,239 |
| 2022-03-22 | 1,210 | 1,225 | 1,174 | 1,221 | 29,500 | 1,221 |
| 2022-03-18 | 1,197 | 1,209 | 1,175 | 1,205 | 20,200 | 1,205 |
| 2022-03-17 | 1,190 | 1,205 | 1,162 | 1,169 | 23,700 | 1,169 |
| 2022-03-16 | 1,119 | 1,158 | 1,088 | 1,146 | 22,500 | 1,146 |
| 2022-03-15 | 1,078 | 1,112 | 1,070 | 1,080 | 20,100 | 1,080 |
| 2022-03-14 | 1,068 | 1,105 | 1,066 | 1,075 | 16,700 | 1,075 |
| 2022-03-11 | 1,116 | 1,116 | 1,057 | 1,066 | 41,200 | 1,066 |
| 2022-03-10 | 1,116 | 1,143 | 1,101 | 1,116 | 32,500 | 1,116 |
| 2022-03-09 | 1,083 | 1,117 | 1,056 | 1,091 | 22,600 | 1,091 |
| 2022-03-08 | 1,040 | 1,120 | 1,023 | 1,083 | 42,900 | 1,083 |
| 2022-03-07 | 1,082 | 1,120 | 1,050 | 1,084 | 49,100 | 1,084 |
| 2022-03-04 | 1,207 | 1,209 | 1,115 | 1,141 | 52,600 | 1,141 |
| 2022-03-03 | 1,241 | 1,262 | 1,211 | 1,229 | 34,700 | 1,229 |
| 2022-03-02 | 1,183 | 1,230 | 1,183 | 1,229 | 38,700 | 1,229 |
| 2022-03-01 | 1,162 | 1,230 | 1,155 | 1,220 | 57,900 | 1,220 |
| 2022-02-28 | 1,155 | 1,166 | 1,086 | 1,132 | 67,700 | 1,132 |
| 2022-02-25 | 1,111 | 1,145 | 1,076 | 1,125 | 57,100 | 1,125 |
| 2022-02-24 | 1,115 | 1,130 | 1,035 | 1,060 | 107,500 | 1,060 |
| 2022-02-22 | 1,115 | 1,157 | 1,115 | 1,135 | 45,900 | 1,135 |
| 2022-02-21 | 1,130 | 1,177 | 1,105 | 1,164 | 51,000 | 1,164 |
| 2022-02-18 | 1,129 | 1,168 | 1,128 | 1,148 | 49,700 | 1,148 |
| 2022-02-17 | 1,235 | 1,242 | 1,157 | 1,164 | 85,400 | 1,164 |
| 2022-02-16 | 1,247 | 1,282 | 1,217 | 1,234 | 72,700 | 1,234 |
| 2022-02-15 | 1,270 | 1,282 | 1,200 | 1,200 | 59,200 | 1,200 |
| 2022-02-14 | 1,241 | 1,320 | 1,182 | 1,278 | 198,200 | 1,278 |
| 2022-02-10 | 1,410 | 1,484 | 1,410 | 1,481 | 56,600 | 1,481 |
| 2022-02-09 | 1,383 | 1,431 | 1,383 | 1,402 | 43,300 | 1,402 |
| 2022-02-08 | 1,395 | 1,422 | 1,365 | 1,383 | 34,400 | 1,383 |
| 2022-02-07 | 1,412 | 1,448 | 1,366 | 1,395 | 38,600 | 1,395 |
| 2022-02-04 | 1,422 | 1,442 | 1,375 | 1,442 | 36,000 | 1,442 |
| 2022-02-03 | 1,449 | 1,455 | 1,401 | 1,415 | 31,400 | 1,415 |
| 2022-02-02 | 1,448 | 1,459 | 1,424 | 1,458 | 16,800 | 1,458 |
| 2022-02-01 | 1,490 | 1,530 | 1,422 | 1,431 | 48,200 | 1,431 |
| 2022-01-31 | 1,403 | 1,500 | 1,400 | 1,450 | 79,300 | 1,450 |
| 2022-01-28 | 1,441 | 1,467 | 1,353 | 1,433 | 79,900 | 1,433 |
| 2022-01-27 | 1,553 | 1,570 | 1,418 | 1,440 | 81,300 | 1,440 |
| 2022-01-26 | 1,544 | 1,587 | 1,530 | 1,532 | 41,200 | 1,532 |
| 2022-01-25 | 1,579 | 1,625 | 1,536 | 1,536 | 60,500 | 1,536 |
| 2022-01-24 | 1,485 | 1,618 | 1,482 | 1,610 | 34,400 | 1,610 |
| 2022-01-21 | 1,561 | 1,567 | 1,500 | 1,525 | 46,800 | 1,525 |
| 2022-01-20 | 1,575 | 1,631 | 1,544 | 1,603 | 39,900 | 1,603 |
| 2022-01-19 | 1,622 | 1,719 | 1,570 | 1,612 | 58,300 | 1,612 |
| 2022-01-18 | 1,661 | 1,710 | 1,647 | 1,662 | 34,700 | 1,662 |
| 2022-01-17 | 1,699 | 1,727 | 1,676 | 1,678 | 20,800 | 1,678 |
| 2022-01-14 | 1,652 | 1,712 | 1,650 | 1,699 | 31,000 | 1,699 |
| 2022-01-13 | 1,755 | 1,760 | 1,650 | 1,692 | 58,000 | 1,692 |
| 2022-01-12 | 1,750 | 1,777 | 1,727 | 1,755 | 56,500 | 1,755 |
| 2022-01-11 | 1,702 | 1,780 | 1,692 | 1,720 | 66,000 | 1,720 |
| 2022-01-07 | 1,642 | 1,747 | 1,631 | 1,742 | 104,000 | 1,742 |
| 2022-01-06 | 1,651 | 1,689 | 1,631 | 1,651 | 91,800 | 1,651 |
| 2022-01-05 | 1,748 | 1,780 | 1,681 | 1,703 | 77,100 | 1,703 |
| 2022-01-04 | 1,794 | 1,843 | 1,759 | 1,783 | 92,300 | 1,783 |
分割・併合履歴 ： なし