テクマトリックス(3762)の株価時系列情報
テクマトリックス(3762)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 93,400 | 95,800 | 90,600 | 93,500 | 1,466 |
| 2010/12/29 | 88,000 | 97,400 | 84,000 | 96,100 | 3,905 |
| 2010/12/28 | 88,500 | 89,500 | 80,700 | 83,500 | 1,651 |
| 2010/12/27 | 95,500 | 103,800 | 88,500 | 93,000 | 3,221 |
| 2010/12/24 | 88,100 | 100,700 | 85,000 | 96,000 | 4,866 |
| 2010/12/22 | 74,000 | 86,600 | 72,000 | 86,600 | 2,278 |
| 2010/12/21 | 68,100 | 72,000 | 67,600 | 71,600 | 338 |
| 2010/12/20 | 67,800 | 70,000 | 67,200 | 68,100 | 150 |
| 2010/12/17 | 67,800 | 68,400 | 66,800 | 68,000 | 81 |
| 2010/12/16 | 67,400 | 68,400 | 66,800 | 68,000 | 34 |
| 2010/12/15 | 68,800 | 68,800 | 66,500 | 68,000 | 125 |
| 2010/12/14 | 68,100 | 68,700 | 66,100 | 68,000 | 128 |
| 2010/12/13 | 69,500 | 69,500 | 67,800 | 69,100 | 244 |
| 2010/12/10 | 69,300 | 69,700 | 65,600 | 68,000 | 235 |
| 2010/12/09 | 65,700 | 69,700 | 65,300 | 68,600 | 245 |
| 2010/12/08 | 60,900 | 69,900 | 60,900 | 66,700 | 395 |
| 2010/12/07 | 62,000 | 62,000 | 59,300 | 60,000 | 160 |
| 2010/12/06 | 57,500 | 58,800 | 57,500 | 58,000 | 77 |
| 2010/12/03 | 58,100 | 58,100 | 57,100 | 57,100 | 46 |
| 2010/12/02 | 57,100 | 57,500 | 56,600 | 57,100 | 45 |
| 2010/12/01 | 57,000 | 57,000 | 56,000 | 56,700 | 45 |
| 2010/11/30 | 57,000 | 57,700 | 56,500 | 57,700 | 42 |
| 2010/11/29 | 56,800 | 57,500 | 56,000 | 56,500 | 85 |
| 2010/11/26 | 59,300 | 59,300 | 56,900 | 57,000 | 135 |
| 2010/11/25 | 60,000 | 62,900 | 58,700 | 59,000 | 296 |
| 2010/11/24 | 54,600 | 59,400 | 54,000 | 59,400 | 160 |
| 2010/11/22 | 54,100 | 54,600 | 54,000 | 54,100 | 77 |
| 2010/11/19 | 54,900 | 54,900 | 53,500 | 53,900 | 85 |
| 2010/11/18 | 53,100 | 54,300 | 53,100 | 54,100 | 68 |
| 2010/11/17 | 52,600 | 53,000 | 52,400 | 53,000 | 185 |
| 2010/11/16 | 52,400 | 52,700 | 51,700 | 52,700 | 45 |
| 2010/11/15 | 52,100 | 53,000 | 51,700 | 51,700 | 58 |
| 2010/11/12 | 52,100 | 52,100 | 51,900 | 52,000 | 27 |
| 2010/11/11 | 52,200 | 54,000 | 51,800 | 52,000 | 67 |
| 2010/11/10 | 51,700 | 53,400 | 51,100 | 51,100 | 30 |
| 2010/11/09 | 50,700 | 52,400 | 50,700 | 51,700 | 15 |
| 2010/11/08 | 51,500 | 51,600 | 50,600 | 51,500 | 30 |
| 2010/11/05 | 51,500 | 52,500 | 51,000 | 51,500 | 14 |
| 2010/11/04 | 50,900 | 51,000 | 50,400 | 50,700 | 20 |
| 2010/11/02 | 50,700 | 51,500 | 50,500 | 51,500 | 28 |
| 2010/11/01 | 52,300 | 52,300 | 50,400 | 51,500 | 20 |
| 2010/10/29 | 52,500 | 53,300 | 51,500 | 53,300 | 37 |
| 2010/10/28 | 53,000 | 53,400 | 52,600 | 53,400 | 35 |
| 2010/10/27 | 53,500 | 53,500 | 53,000 | 53,000 | 40 |
| 2010/10/26 | 53,000 | 54,000 | 53,000 | 54,000 | 11 |
| 2010/10/25 | 52,600 | 53,500 | 52,600 | 52,600 | 30 |
| 2010/10/22 | 55,000 | 55,600 | 55,000 | 55,200 | 34 |
| 2010/10/21 | 56,200 | 56,200 | 55,800 | 56,000 | 26 |
| 2010/10/20 | 57,200 | 57,200 | 55,500 | 56,200 | 119 |
| 2010/10/19 | 55,600 | 56,200 | 55,500 | 56,200 | 39 |
| 2010/10/18 | 54,600 | 55,500 | 54,600 | 55,100 | 44 |
| 2010/10/15 | 53,000 | 56,000 | 53,000 | 55,100 | 65 |
| 2010/10/14 | 55,700 | 55,700 | 51,500 | 54,000 | 70 |
| 2010/10/13 | 55,000 | 55,700 | 54,100 | 55,700 | 32 |
| 2010/10/12 | 55,300 | 56,000 | 54,400 | 56,000 | 28 |
| 2010/10/08 | 54,800 | 56,300 | 54,800 | 56,300 | 22 |
| 2010/10/07 | 54,600 | 55,300 | 54,500 | 55,300 | 19 |
| 2010/10/06 | 54,200 | 56,400 | 54,200 | 55,500 | 108 |
| 2010/10/05 | 53,700 | 54,800 | 53,700 | 54,200 | 17 |
| 2010/10/04 | 54,600 | 54,800 | 54,000 | 54,700 | 115 |
| 2010/10/01 | 55,500 | 56,600 | 54,200 | 56,600 | 80 |
| 2010/09/30 | 58,500 | 58,500 | 55,400 | 55,700 | 39 |
| 2010/09/29 | 56,600 | 58,800 | 56,600 | 58,800 | 15 |
| 2010/09/28 | 58,300 | 58,300 | 57,700 | 58,300 | 30 |
| 2010/09/27 | 57,500 | 57,800 | 57,500 | 57,700 | 4 |
| 2010/09/24 | 58,000 | 58,000 | 57,500 | 57,900 | 15 |
| 2010/09/22 | 57,000 | 58,000 | 55,000 | 57,500 | 24 |
| 2010/09/21 | 59,000 | 59,000 | 57,000 | 57,000 | 26 |
| 2010/09/17 | 59,700 | 59,700 | 57,500 | 59,000 | 56 |
| 2010/09/16 | 58,700 | 59,000 | 57,500 | 57,700 | 59 |
| 2010/09/15 | 58,000 | 58,300 | 57,000 | 57,700 | 159 |
| 2010/09/14 | 58,700 | 58,800 | 58,100 | 58,100 | 12 |
| 2010/09/13 | 57,000 | 58,500 | 56,000 | 58,000 | 74 |
| 2010/09/10 | 56,900 | 57,500 | 56,800 | 57,000 | 22 |
| 2010/09/09 | 56,500 | 56,500 | 56,500 | 56,500 | 1 |
| 2010/09/08 | 56,500 | 57,500 | 56,500 | 57,500 | 3 |
| 2010/09/07 | 56,300 | 57,000 | 56,300 | 57,000 | 6 |
| 2010/09/06 | 56,200 | 56,500 | 56,000 | 56,300 | 17 |
| 2010/09/03 | 55,700 | 56,400 | 55,000 | 56,400 | 14 |
| 2010/09/02 | 56,600 | 56,700 | 56,600 | 56,700 | 13 |
| 2010/09/01 | 56,800 | 56,800 | 55,600 | 56,600 | 5 |
| 2010/08/31 | 55,400 | 55,400 | 55,400 | 55,400 | 1 |
| 2010/08/30 | 56,000 | 56,400 | 56,000 | 56,400 | 25 |
| 2010/08/27 | 56,000 | 56,000 | 55,000 | 56,000 | 40 |
| 2010/08/26 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/08/25 | 56,000 | 57,000 | 56,000 | 57,000 | 23 |
| 2010/08/24 | 57,800 | 58,000 | 56,000 | 57,000 | 46 |
| 2010/08/23 | 58,000 | 58,000 | 56,400 | 58,000 | 18 |
| 2010/08/20 | 59,400 | 59,700 | 57,000 | 58,000 | 59 |
| 2010/08/19 | 55,900 | 58,400 | 55,900 | 58,400 | 23 |
| 2010/08/18 | 54,000 | 56,000 | 54,000 | 55,000 | 35 |
| 2010/08/17 | 54,000 | 55,000 | 53,500 | 55,000 | 41 |
| 2010/08/16 | 56,100 | 56,100 | 52,800 | 55,000 | 35 |
| 2010/08/13 | 55,300 | 57,500 | 55,300 | 57,500 | 17 |
| 2010/08/12 | 57,500 | 58,000 | 55,000 | 57,000 | 69 |
| 2010/08/11 | 60,700 | 60,700 | 57,500 | 59,500 | 31 |
| 2010/08/10 | 62,000 | 62,000 | 60,700 | 60,700 | 9 |
| 2010/08/09 | 60,900 | 63,000 | 60,900 | 62,000 | 81 |
| 2010/08/06 | 57,100 | 61,900 | 57,100 | 60,500 | 56 |
| 2010/08/05 | 57,100 | 57,500 | 57,100 | 57,100 | 6 |
| 2010/08/04 | 57,900 | 58,500 | 57,800 | 57,800 | 21 |
| 2010/08/03 | 59,600 | 59,600 | 57,700 | 58,900 | 17 |
| 2010/08/02 | 59,200 | 59,400 | 57,100 | 59,000 | 106 |
| 2010/07/30 | 61,500 | 63,000 | 61,500 | 63,000 | 51 |
| 2010/07/29 | 61,700 | 62,400 | 61,500 | 61,500 | 37 |
| 2010/07/28 | 61,200 | 62,300 | 61,000 | 61,500 | 30 |
| 2010/07/27 | 60,100 | 61,200 | 60,100 | 61,200 | 18 |
| 2010/07/26 | 62,000 | 62,000 | 59,100 | 60,000 | 86 |
| 2010/07/23 | 61,500 | 62,000 | 59,900 | 62,000 | 35 |
| 2010/07/22 | 60,900 | 60,900 | 60,000 | 60,900 | 23 |
| 2010/07/21 | 60,200 | 61,000 | 60,200 | 61,000 | 17 |
| 2010/07/20 | 62,400 | 62,400 | 61,000 | 61,000 | 45 |
| 2010/07/16 | 63,400 | 64,000 | 62,600 | 64,000 | 9 |
| 2010/07/15 | 63,500 | 63,700 | 62,500 | 63,500 | 29 |
| 2010/07/14 | 63,300 | 63,800 | 61,500 | 62,800 | 75 |
| 2010/07/13 | 63,300 | 63,500 | 63,200 | 63,200 | 20 |
| 2010/07/12 | 64,200 | 65,000 | 62,600 | 64,300 | 27 |
| 2010/07/09 | 66,500 | 66,900 | 62,000 | 64,000 | 60 |
| 2010/07/08 | 69,200 | 69,200 | 65,500 | 66,000 | 122 |
| 2010/07/07 | 70,400 | 71,400 | 67,400 | 69,000 | 501 |
| 2010/07/06 | 61,900 | 62,100 | 60,200 | 61,400 | 32 |
| 2010/07/05 | 61,600 | 63,600 | 61,600 | 61,800 | 27 |
| 2010/07/02 | 61,100 | 62,600 | 61,100 | 62,600 | 12 |
| 2010/07/01 | 61,000 | 61,000 | 60,000 | 60,900 | 14 |
| 2010/06/30 | 60,000 | 62,000 | 59,000 | 62,000 | 64 |
| 2010/06/29 | 62,000 | 63,000 | 60,600 | 60,600 | 21 |
| 2010/06/28 | 62,000 | 62,300 | 61,500 | 61,500 | 80 |
| 2010/06/25 | 64,400 | 64,400 | 61,400 | 62,100 | 74 |
| 2010/06/24 | 65,100 | 65,900 | 64,500 | 64,800 | 19 |
| 2010/06/23 | 65,000 | 66,500 | 64,500 | 65,500 | 35 |
| 2010/06/22 | 66,600 | 67,500 | 64,500 | 66,600 | 27 |
| 2010/06/21 | 67,500 | 68,000 | 66,600 | 66,600 | 15 |
| 2010/06/18 | 67,200 | 67,200 | 67,200 | 67,200 | 9 |
| 2010/06/17 | 67,800 | 68,200 | 67,300 | 68,200 | 7 |
| 2010/06/16 | 67,600 | 68,000 | 67,100 | 67,900 | 9 |
| 2010/06/15 | 70,000 | 70,000 | 67,100 | 67,300 | 12 |
| 2010/06/14 | 67,100 | 70,000 | 67,100 | 70,000 | 7 |
| 2010/06/11 | 67,500 | 68,500 | 67,500 | 68,500 | 4 |
| 2010/06/10 | 68,900 | 68,900 | 66,500 | 66,500 | 12 |
| 2010/06/09 | 69,000 | 69,000 | 68,900 | 68,900 | 2 |
| 2010/06/08 | 73,500 | 73,500 | 69,000 | 69,100 | 6 |
| 2010/06/07 | 68,600 | 69,900 | 67,500 | 69,900 | 78 |
| 2010/06/04 | 73,500 | 73,500 | 73,500 | 73,500 | 10 |
| 2010/06/03 | 72,000 | 72,800 | 70,300 | 72,000 | 53 |
| 2010/06/02 | 69,500 | 74,000 | 68,500 | 72,000 | 70 |
| 2010/06/01 | 72,000 | 72,000 | 70,000 | 70,500 | 69 |
| 2010/05/31 | 69,500 | 72,300 | 68,300 | 71,300 | 133 |
| 2010/05/28 | 71,000 | 73,000 | 67,800 | 70,200 | 186 |
| 2010/05/27 | 63,000 | 69,500 | 63,000 | 69,000 | 113 |
| 2010/05/26 | 64,200 | 64,800 | 62,800 | 64,200 | 79 |
| 2010/05/25 | 63,800 | 65,200 | 62,500 | 64,000 | 258 |
| 2010/05/24 | 67,000 | 68,000 | 65,300 | 66,100 | 44 |
| 2010/05/21 | 63,800 | 67,000 | 62,000 | 65,000 | 181 |
| 2010/05/20 | 69,500 | 74,900 | 68,100 | 69,100 | 176 |
| 2010/05/19 | 65,000 | 71,300 | 63,600 | 71,000 | 204 |
| 2010/05/18 | 72,000 | 72,000 | 62,600 | 67,900 | 350 |
| 2010/05/17 | 70,800 | 72,500 | 68,200 | 68,500 | 169 |
| 2010/05/14 | 73,100 | 74,000 | 72,000 | 72,600 | 86 |
| 2010/05/13 | 77,000 | 78,500 | 73,600 | 76,500 | 415 |
| 2010/05/12 | 78,500 | 78,500 | 77,000 | 78,500 | 472 |
| 2010/05/11 | 77,700 | 79,200 | 68,500 | 68,500 | 573 |
| 2010/05/10 | 76,800 | 81,800 | 75,500 | 79,200 | 713 |
| 2010/05/07 | 72,900 | 76,500 | 67,000 | 75,300 | 787 |
| 2010/05/06 | 83,000 | 86,000 | 78,400 | 78,400 | 382 |
| 2010/04/30 | 91,800 | 91,800 | 85,500 | 88,000 | 251 |
| 2010/04/28 | 88,500 | 93,000 | 85,800 | 88,000 | 859 |
| 2010/04/27 | 97,000 | 97,000 | 94,000 | 94,500 | 220 |
| 2010/04/26 | 97,000 | 98,500 | 94,000 | 95,500 | 597 |
| 2010/04/23 | 95,600 | 96,700 | 92,400 | 93,900 | 623 |
| 2010/04/22 | 92,100 | 98,000 | 91,500 | 96,500 | 711 |
| 2010/04/21 | 96,500 | 99,900 | 88,800 | 96,300 | 1,876 |
| 2010/04/20 | 110,200 | 114,100 | 86,500 | 87,500 | 3,713 |
| 2010/04/19 | 94,800 | 109,500 | 91,000 | 109,500 | 4,191 |
| 2010/04/16 | 102,000 | 113,800 | 94,500 | 94,500 | 5,488 |
| 2010/04/15 | 94,500 | 106,000 | 93,000 | 105,000 | 6,277 |
| 2010/04/14 | 81,100 | 91,800 | 78,000 | 91,800 | 2,680 |
| 2010/04/13 | 84,400 | 85,900 | 76,800 | 76,800 | 3,359 |
| 2010/04/12 | 63,100 | 70,900 | 63,100 | 70,900 | 699 |
| 2010/04/09 | 62,500 | 66,000 | 59,600 | 60,900 | 714 |
| 2010/04/08 | 55,000 | 58,500 | 53,900 | 58,500 | 165 |
| 2010/04/07 | 54,700 | 55,600 | 53,400 | 54,500 | 32 |
| 2010/04/06 | 54,400 | 55,300 | 53,600 | 55,300 | 69 |
| 2010/04/05 | 53,000 | 55,000 | 53,000 | 53,100 | 88 |
| 2010/04/02 | 51,300 | 52,000 | 51,000 | 51,800 | 111 |
| 2010/04/01 | 52,000 | 52,000 | 51,200 | 51,200 | 46 |