テクミラホールディングス(3627)の株価時系列情報
テクミラホールディングス(3627)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2012/12/28 | 61,200 | 61,400 | 60,100 | 60,200 | 134 |
| 2012/12/27 | 62,500 | 62,500 | 60,500 | 61,500 | 139 |
| 2012/12/26 | 61,100 | 62,600 | 60,200 | 62,500 | 196 |
| 2012/12/25 | 59,800 | 61,200 | 59,800 | 59,900 | 177 |
| 2012/12/21 | 60,300 | 60,300 | 59,000 | 59,200 | 235 |
| 2012/12/20 | 61,300 | 61,300 | 59,500 | 60,600 | 189 |
| 2012/12/19 | 63,200 | 63,200 | 59,500 | 61,300 | 491 |
| 2012/12/18 | 64,000 | 64,100 | 63,200 | 63,200 | 168 |
| 2012/12/17 | 64,000 | 64,400 | 63,500 | 64,100 | 158 |
| 2012/12/14 | 64,200 | 64,500 | 63,600 | 64,500 | 271 |
| 2012/12/13 | 66,600 | 66,900 | 65,100 | 65,100 | 127 |
| 2012/12/12 | 65,000 | 66,500 | 64,100 | 66,300 | 188 |
| 2012/12/11 | 66,600 | 66,800 | 63,900 | 65,100 | 259 |
| 2012/12/10 | 66,800 | 67,100 | 66,100 | 66,400 | 154 |
| 2012/12/07 | 67,000 | 68,700 | 66,500 | 66,700 | 284 |
| 2012/12/06 | 67,000 | 68,600 | 66,500 | 67,700 | 227 |
| 2012/12/05 | 68,000 | 68,500 | 66,200 | 67,000 | 210 |
| 2012/12/04 | 69,600 | 70,000 | 67,800 | 68,200 | 314 |
| 2012/12/03 | 71,000 | 71,000 | 66,000 | 68,900 | 533 |
| 2012/11/30 | 73,000 | 73,900 | 71,600 | 72,200 | 1,243 |
| 2012/11/29 | 69,000 | 71,600 | 67,800 | 70,600 | 669 |
| 2012/11/28 | 67,800 | 69,400 | 66,700 | 67,200 | 521 |
| 2012/11/27 | 70,800 | 72,000 | 68,300 | 69,200 | 1,144 |
| 2012/11/26 | 66,900 | 69,600 | 66,200 | 69,300 | 1,274 |
| 2012/11/22 | 64,400 | 66,500 | 64,100 | 65,100 | 507 |
| 2012/11/21 | 62,400 | 64,700 | 62,400 | 64,000 | 428 |
| 2012/11/20 | 61,100 | 63,500 | 61,000 | 62,300 | 283 |
| 2012/11/19 | 61,200 | 62,500 | 61,100 | 61,300 | 95 |
| 2012/11/16 | 58,900 | 62,200 | 58,900 | 60,800 | 171 |
| 2012/11/15 | 58,800 | 59,300 | 58,100 | 58,800 | 151 |
| 2012/11/14 | 58,700 | 61,600 | 58,700 | 59,700 | 219 |
| 2012/11/13 | 59,800 | 59,800 | 58,000 | 58,900 | 296 |
| 2012/11/12 | 63,000 | 63,000 | 60,100 | 60,800 | 155 |
| 2012/11/09 | 60,600 | 62,500 | 58,400 | 62,500 | 398 |
| 2012/11/08 | 62,900 | 64,300 | 60,500 | 62,200 | 625 |
| 2012/11/07 | 64,500 | 68,200 | 62,800 | 64,400 | 2,664 |
| 2012/11/06 | 59,700 | 64,600 | 58,700 | 63,200 | 3,053 |
| 2012/11/05 | 55,300 | 59,000 | 54,600 | 58,200 | 909 |
| 2012/11/02 | 53,800 | 55,500 | 53,800 | 54,300 | 292 |
| 2012/11/01 | 53,200 | 56,000 | 53,200 | 54,400 | 294 |
| 2012/10/31 | 52,600 | 54,900 | 52,400 | 53,800 | 170 |
| 2012/10/30 | 53,300 | 57,000 | 51,900 | 53,700 | 660 |
| 2012/10/29 | 53,500 | 55,000 | 52,700 | 53,900 | 404 |
| 2012/10/26 | 58,000 | 58,800 | 53,100 | 54,800 | 2,467 |
| 2012/10/25 | 48,400 | 55,000 | 48,050 | 55,000 | 1,687 |
| 2012/10/24 | 47,000 | 48,100 | 47,000 | 47,950 | 98 |
| 2012/10/23 | 47,550 | 48,000 | 46,900 | 47,350 | 151 |
| 2012/10/22 | 48,350 | 48,400 | 46,800 | 47,700 | 175 |
| 2012/10/19 | 46,150 | 48,500 | 46,000 | 48,350 | 309 |
| 2012/10/18 | 46,150 | 46,450 | 45,500 | 46,100 | 96 |
| 2012/10/17 | 46,000 | 46,400 | 46,000 | 46,100 | 48 |
| 2012/10/16 | 45,550 | 46,200 | 45,550 | 46,000 | 69 |
| 2012/10/15 | 45,100 | 45,650 | 45,050 | 45,650 | 149 |
| 2012/10/12 | 47,250 | 47,250 | 45,800 | 46,400 | 59 |
| 2012/10/11 | 45,000 | 47,750 | 45,000 | 47,400 | 212 |
| 2012/10/10 | 45,150 | 45,800 | 45,100 | 45,250 | 133 |
| 2012/10/09 | 46,500 | 46,500 | 45,000 | 45,800 | 124 |
| 2012/10/05 | 45,300 | 46,450 | 44,900 | 46,450 | 112 |
| 2012/10/04 | 46,000 | 46,100 | 45,000 | 45,800 | 119 |
| 2012/10/03 | 45,800 | 46,200 | 45,400 | 45,900 | 63 |
| 2012/10/02 | 46,500 | 46,500 | 45,450 | 45,450 | 86 |
| 2012/10/01 | 45,850 | 46,450 | 45,850 | 46,400 | 66 |
| 2012/09/28 | 47,600 | 47,900 | 46,600 | 47,000 | 92 |
| 2012/09/27 | 48,250 | 48,900 | 47,550 | 47,550 | 80 |
| 2012/09/26 | 47,000 | 48,250 | 45,850 | 48,250 | 82 |
| 2012/09/25 | 45,800 | 47,000 | 45,200 | 47,000 | 99 |
| 2012/09/24 | 45,650 | 45,850 | 45,100 | 45,750 | 36 |
| 2012/09/21 | 45,550 | 45,950 | 45,200 | 45,650 | 64 |
| 2012/09/20 | 45,300 | 46,500 | 45,050 | 45,500 | 92 |
| 2012/09/19 | 45,050 | 45,550 | 45,050 | 45,300 | 46 |
| 2012/09/18 | 46,600 | 47,000 | 45,100 | 45,300 | 202 |
| 2012/09/14 | 47,700 | 48,150 | 46,500 | 47,550 | 153 |
| 2012/09/13 | 46,150 | 47,000 | 46,000 | 47,000 | 85 |
| 2012/09/12 | 46,300 | 47,200 | 46,300 | 46,800 | 37 |
| 2012/09/11 | 47,400 | 47,400 | 45,900 | 46,300 | 48 |
| 2012/09/10 | 45,950 | 46,700 | 45,400 | 46,700 | 96 |
| 2012/09/07 | 45,800 | 46,200 | 45,350 | 45,950 | 61 |
| 2012/09/06 | 46,850 | 46,850 | 45,450 | 45,450 | 75 |
| 2012/09/05 | 47,250 | 47,300 | 46,550 | 46,550 | 98 |
| 2012/09/04 | 47,300 | 47,950 | 47,100 | 47,600 | 74 |
| 2012/09/03 | 47,250 | 48,000 | 47,000 | 48,000 | 77 |
| 2012/08/31 | 46,650 | 48,050 | 46,500 | 47,950 | 74 |
| 2012/08/30 | 46,900 | 47,950 | 46,800 | 47,050 | 31 |
| 2012/08/29 | 47,400 | 47,950 | 47,000 | 47,750 | 32 |
| 2012/08/28 | 48,200 | 48,500 | 46,500 | 48,100 | 40 |
| 2012/08/27 | 50,100 | 50,100 | 47,100 | 48,300 | 93 |
| 2012/08/24 | 47,300 | 47,700 | 46,300 | 46,600 | 58 |
| 2012/08/23 | 48,000 | 48,750 | 47,000 | 47,600 | 190 |
| 2012/08/22 | 48,450 | 48,850 | 47,900 | 48,750 | 62 |
| 2012/08/21 | 49,300 | 49,900 | 49,000 | 49,150 | 101 |
| 2012/08/20 | 48,300 | 49,750 | 48,100 | 48,700 | 158 |
| 2012/08/17 | 46,300 | 48,500 | 46,300 | 48,300 | 269 |
| 2012/08/16 | 46,000 | 46,450 | 45,350 | 46,300 | 124 |
| 2012/08/15 | 45,700 | 46,500 | 45,600 | 46,000 | 93 |
| 2012/08/14 | 45,500 | 46,000 | 45,000 | 45,800 | 79 |
| 2012/08/13 | 47,200 | 47,300 | 45,300 | 45,350 | 58 |
| 2012/08/10 | 46,500 | 47,350 | 46,450 | 47,100 | 43 |
| 2012/08/09 | 44,550 | 46,500 | 44,500 | 46,500 | 60 |
| 2012/08/08 | 47,000 | 47,350 | 44,700 | 44,700 | 175 |
| 2012/08/07 | 46,100 | 46,700 | 46,100 | 46,200 | 39 |
| 2012/08/06 | 46,100 | 46,750 | 46,000 | 46,300 | 52 |
| 2012/08/03 | 47,050 | 47,100 | 45,800 | 46,250 | 135 |
| 2012/08/02 | 47,450 | 47,900 | 46,600 | 47,300 | 81 |
| 2012/08/01 | 47,950 | 48,650 | 47,100 | 47,100 | 218 |
| 2012/07/31 | 47,250 | 49,700 | 47,250 | 48,650 | 43 |
| 2012/07/30 | 47,850 | 48,550 | 47,200 | 47,750 | 60 |
| 2012/07/27 | 48,100 | 48,700 | 46,750 | 47,800 | 84 |
| 2012/07/26 | 48,200 | 48,200 | 47,300 | 48,100 | 112 |
| 2012/07/25 | 47,700 | 47,800 | 46,650 | 47,500 | 76 |
| 2012/07/24 | 47,950 | 48,150 | 46,800 | 47,500 | 164 |
| 2012/07/23 | 49,000 | 49,000 | 47,000 | 47,750 | 108 |
| 2012/07/20 | 50,500 | 52,000 | 49,000 | 49,100 | 256 |
| 2012/07/19 | 48,150 | 51,400 | 48,100 | 50,500 | 244 |
| 2012/07/18 | 48,850 | 50,500 | 46,400 | 48,850 | 332 |
| 2012/07/17 | 49,700 | 51,900 | 48,850 | 48,850 | 662 |
| 2012/07/13 | 56,500 | 59,200 | 56,500 | 58,700 | 117 |
| 2012/07/12 | 56,500 | 57,300 | 56,300 | 56,500 | 70 |
| 2012/07/11 | 58,800 | 58,800 | 56,600 | 57,500 | 65 |
| 2012/07/10 | 59,500 | 59,500 | 57,700 | 57,900 | 124 |
| 2012/07/09 | 57,300 | 58,400 | 57,300 | 57,500 | 58 |
| 2012/07/06 | 60,500 | 60,500 | 58,300 | 58,300 | 129 |
| 2012/07/05 | 61,200 | 61,900 | 60,500 | 60,500 | 152 |
| 2012/07/04 | 60,700 | 61,000 | 59,600 | 60,900 | 142 |
| 2012/07/03 | 57,800 | 61,000 | 57,800 | 59,800 | 273 |
| 2012/07/02 | 58,000 | 58,000 | 56,900 | 56,900 | 71 |
| 2012/06/29 | 57,400 | 58,200 | 56,500 | 57,200 | 217 |
| 2012/06/28 | 57,700 | 57,700 | 56,200 | 57,500 | 143 |
| 2012/06/27 | 57,200 | 57,200 | 56,000 | 56,700 | 88 |
| 2012/06/26 | 56,900 | 56,900 | 55,800 | 56,600 | 145 |
| 2012/06/25 | 57,000 | 57,400 | 55,400 | 56,900 | 170 |
| 2012/06/22 | 53,100 | 54,300 | 52,200 | 54,300 | 138 |
| 2012/06/21 | 52,500 | 54,000 | 52,300 | 54,000 | 126 |
| 2012/06/20 | 50,500 | 52,400 | 50,500 | 52,000 | 192 |
| 2012/06/19 | 50,000 | 50,600 | 49,600 | 50,300 | 53 |
| 2012/06/18 | 48,450 | 50,400 | 48,450 | 49,800 | 149 |
| 2012/06/15 | 48,550 | 48,950 | 47,000 | 48,050 | 71 |
| 2012/06/14 | 49,250 | 49,250 | 47,700 | 47,850 | 183 |
| 2012/06/13 | 49,000 | 49,900 | 49,000 | 49,400 | 36 |
| 2012/06/12 | 48,800 | 49,250 | 48,100 | 48,900 | 47 |
| 2012/06/11 | 48,750 | 49,400 | 48,450 | 49,100 | 58 |
| 2012/06/08 | 48,550 | 48,550 | 47,650 | 48,050 | 94 |
| 2012/06/07 | 47,000 | 48,450 | 47,000 | 48,200 | 144 |
| 2012/06/06 | 46,000 | 48,000 | 46,000 | 47,000 | 104 |
| 2012/06/05 | 45,950 | 46,200 | 44,400 | 45,800 | 295 |
| 2012/06/04 | 48,400 | 48,400 | 46,250 | 46,650 | 124 |
| 2012/06/01 | 50,700 | 50,700 | 49,200 | 49,800 | 85 |
| 2012/05/31 | 49,550 | 50,700 | 49,500 | 50,700 | 99 |
| 2012/05/30 | 49,500 | 51,000 | 49,300 | 50,700 | 163 |
| 2012/05/29 | 49,450 | 50,000 | 48,050 | 49,200 | 207 |
| 2012/05/28 | 52,100 | 52,100 | 50,000 | 50,300 | 184 |
| 2012/05/25 | 54,400 | 54,400 | 52,000 | 52,400 | 119 |
| 2012/05/24 | 52,500 | 52,500 | 50,800 | 52,000 | 164 |
| 2012/05/23 | 53,000 | 53,500 | 51,200 | 51,700 | 271 |
| 2012/05/22 | 54,400 | 54,400 | 52,900 | 53,600 | 180 |
| 2012/05/21 | 52,500 | 53,900 | 52,300 | 52,500 | 181 |
| 2012/05/18 | 53,700 | 53,900 | 52,600 | 53,100 | 177 |
| 2012/05/17 | 52,600 | 55,700 | 52,300 | 55,700 | 133 |
| 2012/05/16 | 53,300 | 54,300 | 52,400 | 53,000 | 209 |
| 2012/05/15 | 54,500 | 54,800 | 50,500 | 54,100 | 441 |
| 2012/05/14 | 60,000 | 60,700 | 55,100 | 56,500 | 399 |
| 2012/05/11 | 61,600 | 62,700 | 60,000 | 60,200 | 277 |
| 2012/05/10 | 61,600 | 63,000 | 61,500 | 62,000 | 114 |
| 2012/05/09 | 62,800 | 63,400 | 61,600 | 62,500 | 162 |
| 2012/05/08 | 62,100 | 63,800 | 61,800 | 63,600 | 200 |
| 2012/05/07 | 64,400 | 64,900 | 60,500 | 61,500 | 728 |
| 2012/05/02 | 66,300 | 66,400 | 64,300 | 66,400 | 214 |
| 2012/05/01 | 67,000 | 67,100 | 65,700 | 66,300 | 236 |
| 2012/04/27 | 65,000 | 66,700 | 64,700 | 66,700 | 286 |
| 2012/04/26 | 66,300 | 66,300 | 64,200 | 65,400 | 701 |
| 2012/04/25 | 66,400 | 66,700 | 65,800 | 66,300 | 219 |
| 2012/04/24 | 66,700 | 66,800 | 66,000 | 66,200 | 185 |
| 2012/04/23 | 66,500 | 67,300 | 66,100 | 66,400 | 129 |
| 2012/04/20 | 67,000 | 67,400 | 66,600 | 66,600 | 125 |
| 2012/04/19 | 67,000 | 67,500 | 66,700 | 67,200 | 260 |
| 2012/04/18 | 68,500 | 68,500 | 67,000 | 67,600 | 252 |
| 2012/04/17 | 67,900 | 68,600 | 67,300 | 68,500 | 248 |
| 2012/04/16 | 67,400 | 68,000 | 67,000 | 67,700 | 214 |
| 2012/04/13 | 68,600 | 69,400 | 67,200 | 68,100 | 433 |
| 2012/04/12 | 67,600 | 68,400 | 67,200 | 68,200 | 243 |
| 2012/04/11 | 69,800 | 69,900 | 66,900 | 68,200 | 811 |
| 2012/04/10 | 72,000 | 74,900 | 68,900 | 71,200 | 2,235 |
| 2012/04/09 | 75,100 | 77,900 | 74,800 | 77,400 | 550 |
| 2012/04/06 | 74,300 | 74,900 | 73,700 | 74,300 | 144 |
| 2012/04/05 | 73,800 | 74,300 | 72,900 | 74,300 | 108 |
| 2012/04/04 | 73,800 | 75,000 | 72,800 | 73,300 | 233 |
| 2012/04/03 | 75,000 | 75,200 | 73,600 | 74,000 | 251 |
| 2012/04/02 | 75,000 | 75,800 | 72,500 | 75,000 | 220 |
| 2012/03/30 | 74,000 | 75,900 | 73,500 | 74,800 | 246 |
| 2012/03/29 | 73,500 | 75,000 | 73,000 | 74,900 | 534 |
| 2012/03/28 | 70,500 | 71,300 | 70,300 | 71,300 | 164 |
| 2012/03/27 | 70,400 | 71,000 | 69,800 | 70,500 | 181 |
| 2012/03/26 | 70,200 | 70,800 | 69,500 | 70,200 | 184 |
| 2012/03/23 | 68,800 | 70,200 | 68,800 | 69,700 | 244 |
| 2012/03/22 | 69,000 | 70,000 | 68,600 | 69,600 | 242 |
| 2012/03/21 | 70,300 | 70,300 | 69,000 | 69,300 | 284 |
| 2012/03/19 | 70,000 | 71,100 | 69,800 | 70,300 | 293 |
| 2012/03/16 | 71,900 | 72,700 | 70,100 | 71,300 | 452 |
| 2012/03/15 | 74,000 | 74,000 | 71,700 | 71,900 | 516 |
| 2012/03/14 | 75,500 | 75,800 | 73,000 | 74,000 | 204 |
| 2012/03/13 | 75,300 | 75,900 | 74,100 | 74,500 | 237 |
| 2012/03/12 | 76,600 | 77,000 | 75,300 | 75,300 | 229 |
| 2012/03/09 | 76,400 | 76,800 | 75,700 | 76,100 | 240 |
| 2012/03/08 | 76,000 | 76,600 | 75,400 | 76,200 | 99 |
| 2012/03/07 | 76,900 | 76,900 | 74,100 | 75,400 | 179 |
| 2012/03/06 | 75,900 | 78,000 | 75,900 | 77,300 | 167 |
| 2012/03/05 | 75,500 | 77,200 | 73,800 | 76,900 | 318 |
| 2012/03/02 | 73,300 | 75,500 | 73,300 | 75,100 | 198 |
| 2012/03/01 | 77,200 | 77,200 | 72,900 | 74,400 | 657 |
| 2012/02/29 | 77,600 | 78,200 | 76,200 | 76,200 | 654 |
| 2012/02/28 | 76,400 | 79,000 | 71,000 | 77,100 | 1,940 |
| 2012/02/27 | 78,000 | 78,000 | 77,200 | 77,300 | 639 |
| 2012/02/24 | 76,800 | 77,400 | 76,800 | 77,300 | 146 |
| 2012/02/23 | 76,700 | 77,600 | 76,100 | 77,400 | 241 |
| 2012/02/22 | 75,000 | 76,700 | 74,700 | 76,700 | 208 |
| 2012/02/21 | 73,600 | 75,400 | 73,200 | 74,600 | 271 |
| 2012/02/20 | 76,200 | 76,800 | 73,000 | 73,700 | 454 |
| 2012/02/17 | 75,000 | 78,400 | 74,800 | 76,000 | 566 |
| 2012/02/16 | 77,000 | 77,500 | 74,500 | 75,900 | 443 |
| 2012/02/15 | 77,900 | 77,900 | 73,600 | 77,100 | 267 |
| 2012/02/14 | 78,500 | 78,700 | 77,700 | 78,100 | 79 |
| 2012/02/13 | 77,000 | 78,200 | 76,200 | 78,200 | 283 |
| 2012/02/10 | 78,700 | 78,700 | 77,000 | 78,000 | 475 |
| 2012/02/09 | 79,400 | 79,600 | 78,500 | 79,200 | 222 |
| 2012/02/08 | 78,700 | 81,000 | 78,200 | 80,200 | 688 |
| 2012/02/07 | 78,400 | 78,600 | 77,500 | 78,300 | 336 |
| 2012/02/06 | 77,000 | 78,600 | 76,700 | 78,600 | 409 |
| 2012/02/03 | 77,600 | 77,700 | 75,100 | 75,900 | 309 |
| 2012/02/02 | 73,800 | 78,600 | 73,500 | 77,400 | 858 |
| 2012/02/01 | 72,600 | 73,500 | 71,500 | 73,500 | 412 |
| 2012/01/31 | 73,500 | 73,500 | 71,600 | 72,600 | 225 |
| 2012/01/30 | 71,500 | 73,500 | 71,100 | 72,800 | 357 |
| 2012/01/27 | 71,100 | 73,400 | 70,000 | 70,500 | 495 |
| 2012/01/26 | 71,500 | 74,500 | 69,700 | 71,000 | 1,905 |
| 2012/01/25 | 74,500 | 74,500 | 74,500 | 74,500 | 560 |
| 2012/01/24 | 65,900 | 65,900 | 64,200 | 64,500 | 141 |
| 2012/01/23 | 65,100 | 66,300 | 65,000 | 65,800 | 167 |
| 2012/01/20 | 64,700 | 65,500 | 64,400 | 65,000 | 121 |
| 2012/01/19 | 63,600 | 65,200 | 63,500 | 64,000 | 203 |
| 2012/01/18 | 62,900 | 64,900 | 62,700 | 63,200 | 170 |
| 2012/01/17 | 66,700 | 66,900 | 62,100 | 63,000 | 555 |
| 2012/01/16 | 69,100 | 69,100 | 66,200 | 66,600 | 398 |
| 2012/01/13 | 69,300 | 70,400 | 68,900 | 69,500 | 227 |
| 2012/01/12 | 69,900 | 70,800 | 68,800 | 69,800 | 314 |
| 2012/01/11 | 67,700 | 69,700 | 67,600 | 69,300 | 416 |
| 2012/01/10 | 68,600 | 69,000 | 67,300 | 67,700 | 229 |
| 2012/01/06 | 68,500 | 69,600 | 68,300 | 68,700 | 131 |
| 2012/01/05 | 68,900 | 69,700 | 68,700 | 68,800 | 176 |
| 2012/01/04 | 68,900 | 71,000 | 68,000 | 68,900 | 558 |