6697 テックポイントの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,747	1,799	1,711	1,754	89,000	1,754
2021-12-29	1,697	1,743	1,653	1,738	84,900	1,738
2021-12-28	1,680	1,694	1,636	1,658	59,600	1,658
2021-12-27	1,668	1,700	1,623	1,667	69,200	1,667
2021-12-24	1,602	1,707	1,565	1,668	117,600	1,668
2021-12-23	1,603	1,634	1,555	1,569	90,200	1,569
2021-12-22	1,450	1,500	1,445	1,463	32,400	1,463
2021-12-21	1,490	1,491	1,402	1,439	43,700	1,439
2021-12-20	1,450	1,527	1,446	1,469	58,100	1,469
2021-12-17	1,507	1,522	1,456	1,469	67,100	1,469
2021-12-16	1,511	1,547	1,511	1,531	45,000	1,531
2021-12-15	1,456	1,521	1,450	1,481	58,900	1,481
2021-12-14	1,476	1,528	1,463	1,478	46,800	1,478
2021-12-13	1,525	1,558	1,502	1,507	22,500	1,507
2021-12-10	1,558	1,583	1,534	1,548	30,600	1,548
2021-12-09	1,582	1,604	1,564	1,565	34,900	1,565
2021-12-08	1,637	1,649	1,578	1,597	57,900	1,597
2021-12-07	1,556	1,606	1,541	1,597	41,100	1,597
2021-12-06	1,600	1,602	1,525	1,531	80,100	1,531
2021-12-03	1,514	1,628	1,498	1,628	89,900	1,628
2021-12-02	1,563	1,601	1,460	1,484	188,800	1,484
2021-12-01	1,646	1,685	1,572	1,593	207,200	1,593
2021-11-30	1,785	1,814	1,659	1,686	125,200	1,686
2021-11-29	1,750	1,829	1,711	1,729	121,200	1,729
2021-11-26	1,851	1,860	1,782	1,812	77,300	1,812
2021-11-25	1,814	1,870	1,778	1,852	85,300	1,852
2021-11-24	1,824	1,845	1,776	1,799	106,500	1,799
2021-11-22	1,820	1,935	1,820	1,830	184,600	1,830
2021-11-19	1,782	1,825	1,720	1,815	175,900	1,815
2021-11-18	1,889	1,889	1,780	1,787	177,700	1,787
2021-11-17	1,913	1,958	1,861	1,890	101,700	1,890
2021-11-16	1,918	1,990	1,891	1,907	163,300	1,907
2021-11-15	1,912	1,950	1,853	1,912	207,000	1,912
2021-11-12	1,710	1,952	1,673	1,909	377,500	1,909
2021-11-11	1,799	1,887	1,603	1,700	559,400	1,700
2021-11-10	1,487	1,599	1,475	1,571	87,600	1,571
2021-11-09	1,553	1,561	1,480	1,490	65,300	1,490
2021-11-08	1,570	1,588	1,534	1,549	63,600	1,549
2021-11-05	1,508	1,601	1,502	1,556	108,000	1,556
2021-11-04	1,482	1,500	1,465	1,493	46,100	1,493
2021-11-02	1,483	1,489	1,451	1,463	46,100	1,463
2021-11-01	1,430	1,479	1,430	1,479	43,200	1,479
2021-10-29	1,444	1,450	1,409	1,410	54,300	1,410
2021-10-28	1,398	1,432	1,378	1,426	35,800	1,426
2021-10-27	1,390	1,413	1,367	1,389	66,800	1,389
2021-10-26	1,345	1,418	1,327	1,390	74,800	1,390
2021-10-25	1,364	1,364	1,320	1,338	39,300	1,338
2021-10-22	1,358	1,390	1,354	1,368	24,300	1,368
2021-10-21	1,430	1,440	1,352	1,367	43,200	1,367
2021-10-20	1,445	1,491	1,424	1,430	60,000	1,430
2021-10-19	1,392	1,438	1,390	1,428	45,700	1,428
2021-10-18	1,409	1,430	1,390	1,400	29,100	1,400
2021-10-15	1,378	1,418	1,378	1,400	41,800	1,400
2021-10-14	1,326	1,370	1,326	1,358	12,700	1,358
2021-10-13	1,366	1,366	1,330	1,334	21,800	1,334
2021-10-12	1,391	1,405	1,364	1,373	28,000	1,373
2021-10-11	1,396	1,405	1,372	1,394	39,500	1,394
2021-10-08	1,397	1,401	1,383	1,396	30,900	1,396
2021-10-07	1,348	1,393	1,343	1,365	31,200	1,365
2021-10-06	1,335	1,391	1,330	1,338	54,900	1,338
2021-10-05	1,293	1,349	1,293	1,330	105,400	1,330
2021-10-04	1,435	1,436	1,343	1,353	119,000	1,353
2021-10-01	1,443	1,470	1,421	1,435	36,000	1,435
2021-09-30	1,450	1,468	1,423	1,447	59,600	1,447
2021-09-29	1,450	1,480	1,420	1,446	68,400	1,446
2021-09-28	1,495	1,505	1,455	1,457	49,300	1,457
2021-09-27	1,521	1,532	1,488	1,491	49,700	1,491
2021-09-24	1,564	1,572	1,522	1,528	64,200	1,528
2021-09-22	1,476	1,514	1,469	1,484	44,500	1,484
2021-09-21	1,458	1,523	1,457	1,513	62,800	1,513
2021-09-17	1,480	1,529	1,480	1,520	59,200	1,520
2021-09-16	1,535	1,554	1,460	1,470	134,400	1,470
2021-09-15	1,591	1,603	1,511	1,524	142,300	1,524
2021-09-14	1,610	1,624	1,585	1,601	67,200	1,601
2021-09-13	1,640	1,640	1,589	1,610	79,000	1,610
2021-09-10	1,610	1,670	1,610	1,641	53,900	1,641
2021-09-09	1,721	1,744	1,620	1,620	138,300	1,620
2021-09-08	1,799	1,810	1,725	1,743	110,900	1,743
2021-09-07	1,740	1,804	1,730	1,771	103,700	1,771
2021-09-06	1,595	1,701	1,578	1,701	128,100	1,701
2021-09-03	1,635	1,680	1,575	1,581	172,000	1,581
2021-09-02	1,751	1,770	1,641	1,663	101,500	1,663
2021-09-01	1,770	1,795	1,747	1,760	41,700	1,760
2021-08-31	1,736	1,775	1,711	1,770	101,300	1,770
2021-08-30	1,787	1,787	1,732	1,743	61,300	1,743
2021-08-27	1,738	1,788	1,719	1,754	76,200	1,754
2021-08-26	1,736	1,798	1,719	1,736	86,100	1,736
2021-08-25	1,910	1,932	1,755	1,755	218,000	1,755
2021-08-24	1,771	1,807	1,765	1,790	154,300	1,790
2021-08-23	1,720	1,763	1,680	1,760	163,400	1,760
2021-08-20	1,615	1,705	1,608	1,690	165,700	1,690
2021-08-19	1,579	1,665	1,578	1,613	165,500	1,613
2021-08-18	1,480	1,630	1,425	1,619	257,000	1,619
2021-08-17	1,580	1,629	1,500	1,513	209,500	1,513
2021-08-16	1,632	1,690	1,590	1,595	138,500	1,595
2021-08-13	1,748	1,778	1,699	1,699	119,600	1,699
2021-08-12	1,743	1,779	1,552	1,773	484,200	1,773
2021-08-11	1,955	1,970	1,740	1,744	495,700	1,744
2021-08-10	2,098	2,120	2,038	2,095	181,600	2,095
2021-08-06	1,999	2,019	1,974	2,019	61,200	2,019
2021-08-05	1,974	1,997	1,940	1,986	75,700	1,986
2021-08-04	2,020	2,039	1,968	2,001	93,500	2,001
2021-08-03	2,058	2,149	2,013	2,036	154,500	2,036
2021-08-02	1,890	2,062	1,890	2,042	207,700	2,042
2021-07-30	1,945	1,950	1,850	1,901	162,400	1,901
2021-07-29	1,878	1,898	1,844	1,846	52,700	1,846
2021-07-28	1,895	1,921	1,840	1,861	56,900	1,861
2021-07-27	1,955	1,980	1,870	1,921	123,500	1,921
2021-07-26	1,947	1,947	1,838	1,850	49,900	1,850
2021-07-21	1,835	1,879	1,789	1,867	119,600	1,867
2021-07-20	1,835	1,888	1,760	1,773	172,200	1,773
2021-07-19	1,900	1,939	1,872	1,874	59,700	1,874
2021-07-16	1,893	1,951	1,888	1,923	63,000	1,923
2021-07-15	1,919	1,927	1,872	1,904	81,100	1,904
2021-07-14	1,967	1,984	1,910	1,915	72,900	1,915
2021-07-13	1,953	1,993	1,950	1,975	48,400	1,975
2021-07-12	2,010	2,010	1,953	1,953	61,400	1,953
2021-07-09	1,873	1,987	1,871	1,978	103,100	1,978
2021-07-08	1,990	2,000	1,901	1,913	126,400	1,913
2021-07-07	2,028	2,052	1,983	1,994	84,000	1,994
2021-07-06	2,000	2,050	1,999	2,040	56,800	2,040
2021-07-05	2,099	2,120	2,008	2,016	77,700	2,016
2021-07-02	2,104	2,123	2,073	2,090	79,400	2,090
2021-07-01	2,156	2,161	2,090	2,097	99,300	2,097
2021-06-30	2,010	2,155	1,997	2,155	209,900	2,155
2021-06-29	2,040	2,044	1,991	2,010	65,200	2,010
2021-06-28	2,020	2,056	1,983	2,029	102,100	2,029
2021-06-25	1,997	2,052	1,996	2,015	82,600	2,015
2021-06-24	2,046	2,053	1,969	2,002	160,100	2,002
2021-06-23	2,129	2,200	2,048	2,069	125,700	2,069
2021-06-22	2,092	2,147	2,065	2,092	106,700	2,092
2021-06-21	2,073	2,154	2,010	2,080	160,900	2,080
2021-06-18	2,208	2,280	2,138	2,160	213,600	2,160
2021-06-17	2,280	2,310	2,213	2,230	255,000	2,230
2021-06-16	2,380	2,385	2,253	2,334	309,200	2,334
2021-06-15	2,267	2,420	2,264	2,363	532,200	2,363
2021-06-14	2,130	2,247	2,114	2,247	503,100	2,247
2021-06-11	2,090	2,120	2,045	2,080	153,900	2,080
2021-06-10	1,996	2,073	1,980	2,053	166,200	2,053
2021-06-09	2,003	2,023	1,978	1,996	82,700	1,996
2021-06-08	2,043	2,100	1,990	2,008	244,300	2,008
2021-06-07	2,025	2,055	1,990	2,009	120,700	2,009
2021-06-04	1,992	2,045	1,953	2,007	144,200	2,007
2021-06-03	2,049	2,100	1,991	2,010	136,400	2,010
2021-06-02	1,991	2,080	1,980	2,077	252,200	2,077
2021-06-01	1,999	2,032	1,923	1,963	117,700	1,963
2021-05-31	1,900	2,010	1,870	1,972	143,500	1,972
2021-05-28	1,977	1,990	1,890	1,913	255,200	1,913
2021-05-27	2,000	2,047	1,978	1,996	144,400	1,996
2021-05-26	2,035	2,070	1,995	2,050	148,600	2,050
2021-05-25	1,997	2,091	1,990	1,995	239,600	1,995
2021-05-24	2,085	2,086	1,940	1,958	220,400	1,958
2021-05-21	2,120	2,188	2,008	2,040	302,300	2,040
2021-05-20	1,941	2,140	1,921	2,103	686,000	2,103
2021-05-19	1,763	1,988	1,729	1,981	534,700	1,981
2021-05-18	1,702	1,809	1,702	1,780	166,500	1,780
2021-05-17	1,788	1,838	1,689	1,774	348,400	1,774
2021-05-14	1,704	1,830	1,536	1,781	1,362,200	1,781
2021-05-13	1,623	1,623	1,623	1,623	104,500	1,623
2021-05-12	1,375	1,396	1,275	1,323	163,800	1,323
2021-05-11	1,400	1,426	1,372	1,375	108,700	1,375
2021-05-10	1,429	1,473	1,384	1,444	104,700	1,444
2021-05-07	1,410	1,441	1,395	1,409	45,100	1,409
2021-05-06	1,351	1,421	1,351	1,395	50,200	1,395
2021-04-30	1,408	1,415	1,359	1,377	56,200	1,377
2021-04-28	1,385	1,434	1,382	1,408	78,000	1,408
2021-04-27	1,480	1,484	1,373	1,415	179,300	1,415
2021-04-26	1,530	1,536	1,475	1,476	62,400	1,476
2021-04-23	1,488	1,545	1,482	1,513	85,400	1,513
2021-04-22	1,541	1,586	1,525	1,525	90,600	1,525
2021-04-21	1,499	1,538	1,479	1,526	123,900	1,526
2021-04-20	1,560	1,586	1,539	1,571	92,100	1,571
2021-04-19	1,554	1,578	1,524	1,555	113,100	1,555
2021-04-16	1,530	1,540	1,489	1,521	98,600	1,521
2021-04-15	1,475	1,512	1,460	1,510	103,400	1,510
2021-04-14	1,444	1,485	1,430	1,455	87,600	1,455
2021-04-13	1,461	1,516	1,455	1,474	99,600	1,474
2021-04-12	1,515	1,530	1,440	1,458	316,100	1,458
2021-04-09	1,600	1,604	1,551	1,551	141,800	1,551
2021-04-08	1,650	1,656	1,570	1,600	197,700	1,600
2021-04-07	1,619	1,648	1,600	1,637	203,300	1,637
2021-04-06	1,549	1,606	1,540	1,602	236,100	1,602
2021-04-05	1,598	1,611	1,550	1,589	244,700	1,589
2021-04-02	1,601	1,639	1,557	1,611	382,500	1,611
2021-04-01	1,480	1,546	1,474	1,521	293,500	1,521
2021-03-31	1,420	1,469	1,388	1,457	301,000	1,457
2021-03-30	1,313	1,433	1,313	1,411	317,300	1,411
2021-03-29	1,330	1,371	1,302	1,321	192,300	1,321
2021-03-26	1,265	1,328	1,259	1,320	195,000	1,320
2021-03-25	1,220	1,275	1,207	1,270	77,400	1,270
2021-03-24	1,203	1,310	1,203	1,240	194,900	1,240
2021-03-23	1,262	1,280	1,219	1,226	92,000	1,226
2021-03-22	1,206	1,260	1,204	1,258	61,500	1,258
2021-03-19	1,213	1,277	1,200	1,243	130,200	1,243
2021-03-18	1,171	1,257	1,168	1,257	187,400	1,257
2021-03-17	1,177	1,180	1,134	1,168	90,300	1,168
2021-03-16	1,200	1,211	1,175	1,177	90,700	1,177
2021-03-15	1,280	1,320	1,159	1,186	265,500	1,186
2021-03-12	1,199	1,280	1,183	1,252	254,100	1,252
2021-03-11	1,123	1,166	1,090	1,152	146,400	1,152
2021-03-10	1,064	1,130	1,051	1,118	120,500	1,118
2021-03-09	1,046	1,087	1,001	1,059	190,700	1,059
2021-03-08	1,161	1,181	1,090	1,090	150,500	1,090
2021-03-05	1,121	1,188	1,082	1,156	148,300	1,156
2021-03-04	1,159	1,165	1,100	1,140	179,300	1,140
2021-03-03	1,195	1,244	1,147	1,178	204,000	1,178
2021-03-02	1,260	1,289	1,195	1,203	214,000	1,203
2021-03-01	1,305	1,321	1,211	1,254	240,800	1,254
2021-02-26	1,295	1,357	1,250	1,295	291,500	1,295
2021-02-25	1,361	1,415	1,331	1,350	238,600	1,350
2021-02-24	1,336	1,428	1,313	1,347	363,600	1,347
2021-02-22	1,370	1,388	1,298	1,333	458,100	1,333
2021-02-19	1,100	1,370	1,076	1,322	832,900	1,322
2021-02-18	1,206	1,226	1,123	1,143	226,800	1,143
2021-02-17	1,261	1,349	1,202	1,236	566,800	1,236
2021-02-16	1,135	1,335	1,090	1,216	1,047,300	1,216
2021-02-15	1,075	1,075	1,075	1,075	38,300	1,075
2021-02-12	910	940	894	925	110,700	925
2021-02-10	891	915	853	906	82,700	906
2021-02-09	899	916	888	906	44,600	906
2021-02-08	928	928	881	887	100,000	887
2021-02-05	927	956	922	933	62,700	933
2021-02-04	945	948	920	935	64,000	935
2021-02-03	961	963	905	920	160,200	920
2021-02-02	940	960	925	946	243,300	946
2021-02-01	841	945	841	928	280,300	928
2021-01-29	903	927	840	847	214,900	847
2021-01-28	840	888	840	888	178,100	888
2021-01-27	847	885	821	885	210,400	885
2021-01-26	828	847	807	840	209,500	840
2021-01-25	781	834	780	813	287,300	813
2021-01-22	772	777	758	777	48,400	777
2021-01-21	760	781	745	777	124,500	777
2021-01-20	716	756	716	751	55,000	751
2021-01-19	737	737	705	725	20,100	725
2021-01-18	730	737	715	722	40,800	722
2021-01-15	728	738	712	731	33,800	731
2021-01-14	775	776	718	733	129,800	733
2021-01-13	740	774	717	760	105,700	760
2021-01-12	701	745	701	737	91,500	737
2021-01-08	685	699	674	698	27,900	698
2021-01-07	699	699	670	679	9,900	679
2021-01-06	688	701	678	680	28,400	680
2021-01-05	678	696	669	678	20,800	678
2021-01-04	700	700	667	681	33,300	681

分割・併合履歴：なし

6697 テックポイント の時系列データ [2021年度]

6697 テックポイントの時系列データ [2021年度]