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 |
|---|---|---|---|---|---|
| 2011/12/30 | 53,900 | 55,000 | 53,300 | 54,700 | 372 |
| 2011/12/29 | 53,400 | 54,700 | 52,100 | 54,200 | 758 |
| 2011/12/28 | 55,000 | 55,500 | 53,200 | 54,000 | 691 |
| 2011/12/27 | 54,600 | 56,500 | 54,200 | 54,900 | 896 |
| 2011/12/26 | 53,900 | 56,900 | 53,600 | 54,900 | 1,380 |
| 2011/12/22 | 54,800 | 54,800 | 53,000 | 53,100 | 815 |
| 2011/12/21 | 54,300 | 54,800 | 53,600 | 54,500 | 702 |
| 2011/12/20 | 52,500 | 53,500 | 51,800 | 52,900 | 615 |
| 2011/12/19 | 51,500 | 52,000 | 50,700 | 51,500 | 436 |
| 2011/12/16 | 51,300 | 52,000 | 50,700 | 50,900 | 488 |
| 2011/12/15 | 52,000 | 54,500 | 51,100 | 51,100 | 816 |
| 2011/12/14 | 51,800 | 56,500 | 50,800 | 53,000 | 2,135 |
| 2011/12/13 | 51,200 | 51,800 | 50,400 | 51,800 | 403 |
| 2011/12/12 | 51,200 | 51,700 | 50,900 | 51,700 | 638 |
| 2011/12/09 | 50,500 | 50,900 | 50,000 | 50,900 | 384 |
| 2011/12/08 | 50,200 | 50,400 | 49,850 | 50,000 | 227 |
| 2011/12/07 | 50,500 | 50,800 | 49,750 | 50,400 | 239 |
| 2011/12/06 | 51,000 | 51,500 | 49,800 | 50,400 | 302 |
| 2011/12/05 | 49,950 | 51,600 | 49,950 | 51,600 | 692 |
| 2011/12/02 | 49,450 | 49,850 | 49,200 | 49,500 | 188 |
| 2011/12/01 | 51,000 | 51,000 | 49,500 | 49,550 | 376 |
| 2011/11/30 | 50,800 | 50,800 | 49,150 | 49,500 | 339 |
| 2011/11/29 | 50,800 | 52,000 | 49,600 | 50,700 | 863 |
| 2011/11/28 | 46,950 | 49,950 | 46,950 | 49,500 | 615 |
| 2011/11/25 | 47,000 | 47,300 | 46,600 | 47,050 | 104 |
| 2011/11/24 | 46,500 | 47,250 | 46,250 | 46,700 | 115 |
| 2011/11/22 | 46,350 | 47,800 | 46,200 | 47,350 | 78 |
| 2011/11/21 | 47,600 | 47,600 | 46,300 | 46,450 | 257 |
| 2011/11/18 | 47,600 | 47,850 | 47,250 | 47,850 | 260 |
| 2011/11/17 | 48,100 | 48,500 | 47,000 | 48,500 | 194 |
| 2011/11/16 | 49,200 | 49,300 | 48,500 | 48,500 | 97 |
| 2011/11/15 | 49,650 | 49,950 | 48,600 | 48,850 | 191 |
| 2011/11/14 | 49,450 | 50,900 | 48,450 | 49,850 | 554 |
| 2011/11/11 | 48,200 | 48,750 | 48,100 | 48,750 | 146 |
| 2011/11/10 | 48,800 | 48,950 | 47,500 | 47,900 | 381 |
| 2011/11/09 | 50,200 | 50,400 | 49,200 | 49,450 | 288 |
| 2011/11/08 | 50,900 | 51,200 | 48,800 | 49,150 | 524 |
| 2011/11/07 | 51,600 | 51,600 | 49,000 | 50,500 | 753 |
| 2011/11/04 | 51,200 | 52,200 | 50,800 | 51,500 | 1,801 |
| 2011/11/02 | 49,500 | 51,000 | 49,200 | 50,500 | 534 |
| 2011/11/01 | 50,600 | 51,000 | 50,000 | 50,000 | 529 |
| 2011/10/31 | 51,000 | 51,700 | 50,000 | 50,900 | 1,261 |
| 2011/10/28 | 50,200 | 51,200 | 49,100 | 49,250 | 1,403 |
| 2011/10/27 | 49,600 | 50,000 | 48,500 | 49,500 | 331 |
| 2011/10/26 | 50,300 | 52,300 | 49,300 | 49,600 | 3,763 |
| 2011/10/25 | 46,450 | 46,450 | 45,150 | 45,250 | 126 |
| 2011/10/24 | 45,100 | 46,500 | 45,100 | 46,500 | 65 |
| 2011/10/21 | 45,100 | 45,500 | 44,800 | 45,000 | 233 |
| 2011/10/20 | 46,850 | 46,900 | 44,400 | 45,500 | 688 |
| 2011/10/19 | 48,700 | 48,850 | 46,850 | 47,000 | 185 |
| 2011/10/18 | 48,700 | 48,850 | 47,700 | 48,250 | 302 |
| 2011/10/17 | 48,550 | 49,500 | 48,500 | 49,400 | 445 |
| 2011/10/14 | 48,200 | 48,700 | 47,100 | 47,850 | 292 |
| 2011/10/13 | 47,100 | 50,300 | 47,000 | 48,200 | 712 |
| 2011/10/12 | 45,500 | 46,500 | 45,500 | 46,300 | 175 |
| 2011/10/11 | 45,850 | 45,950 | 45,100 | 45,500 | 121 |
| 2011/10/07 | 44,500 | 45,350 | 44,250 | 45,350 | 116 |
| 2011/10/06 | 44,950 | 44,950 | 44,050 | 44,150 | 142 |
| 2011/10/05 | 45,100 | 45,100 | 44,000 | 44,950 | 187 |
| 2011/10/04 | 44,000 | 45,000 | 43,950 | 45,000 | 210 |
| 2011/10/03 | 45,900 | 45,900 | 44,500 | 45,300 | 160 |
| 2011/09/30 | 45,950 | 45,950 | 45,150 | 45,300 | 263 |
| 2011/09/29 | 45,200 | 45,500 | 44,500 | 45,500 | 190 |
| 2011/09/28 | 45,500 | 45,600 | 45,300 | 45,450 | 123 |
| 2011/09/27 | 45,250 | 46,350 | 45,200 | 45,200 | 163 |
| 2011/09/26 | 45,300 | 45,700 | 45,200 | 45,250 | 347 |
| 2011/09/22 | 45,900 | 46,150 | 45,300 | 45,300 | 233 |
| 2011/09/21 | 46,100 | 46,550 | 46,000 | 46,350 | 92 |
| 2011/09/20 | 46,800 | 46,800 | 45,800 | 46,450 | 195 |
| 2011/09/16 | 46,000 | 46,500 | 46,000 | 46,500 | 142 |
| 2011/09/15 | 46,000 | 46,750 | 45,150 | 45,900 | 370 |
| 2011/09/14 | 46,800 | 46,800 | 45,250 | 45,600 | 697 |
| 2011/09/13 | 47,900 | 48,200 | 46,450 | 46,950 | 1,940 |
| 2011/09/12 | 47,500 | 47,700 | 47,200 | 47,200 | 234 |
| 2011/09/09 | 47,300 | 48,650 | 47,200 | 47,600 | 345 |
| 2011/09/08 | 49,450 | 49,650 | 47,000 | 47,300 | 682 |
| 2011/09/07 | 49,900 | 50,300 | 49,100 | 49,100 | 1,049 |
| 2011/09/06 | 49,950 | 52,600 | 49,300 | 50,000 | 2,194 |
| 2011/09/05 | 50,500 | 54,000 | 48,800 | 51,100 | 2,309 |
| 2011/09/02 | 51,000 | 51,900 | 49,700 | 50,100 | 872 |
| 2011/09/01 | 51,600 | 52,700 | 51,200 | 51,200 | 446 |
| 2011/08/31 | 53,300 | 54,000 | 51,500 | 52,600 | 1,326 |
| 2011/08/30 | 52,000 | 55,000 | 52,000 | 54,800 | 799 |
| 2011/08/29 | 50,100 | 55,200 | 49,600 | 53,000 | 1,449 |
| 2011/08/26 | 58,100 | 59,000 | 58,100 | 58,100 | 48 |
| 2011/08/25 | 57,500 | 58,500 | 57,500 | 58,100 | 7 |
| 2011/08/24 | 59,800 | 59,800 | 58,000 | 58,000 | 15 |
| 2011/08/23 | 59,000 | 60,800 | 59,000 | 60,800 | 20 |
| 2011/08/22 | 61,500 | 61,600 | 59,000 | 59,000 | 37 |
| 2011/08/19 | 62,300 | 63,000 | 62,000 | 63,000 | 44 |
| 2011/08/18 | 60,500 | 63,000 | 60,500 | 61,300 | 55 |
| 2011/08/17 | 59,300 | 60,100 | 59,300 | 60,000 | 74 |
| 2011/08/16 | 59,900 | 61,900 | 59,900 | 60,900 | 36 |
| 2011/08/15 | 58,800 | 59,700 | 58,600 | 59,700 | 7 |
| 2011/08/12 | 58,800 | 58,800 | 58,500 | 58,500 | 11 |
| 2011/08/11 | 57,200 | 57,500 | 57,000 | 57,500 | 18 |
| 2011/08/10 | 60,000 | 60,000 | 58,000 | 58,000 | 17 |
| 2011/08/09 | 55,000 | 57,000 | 53,600 | 57,000 | 136 |
| 2011/08/08 | 61,000 | 61,100 | 56,800 | 57,300 | 87 |
| 2011/08/05 | 61,700 | 62,000 | 60,400 | 61,100 | 70 |
| 2011/08/04 | 65,900 | 65,900 | 64,500 | 64,700 | 13 |
| 2011/08/03 | 66,000 | 66,000 | 65,000 | 65,900 | 35 |
| 2011/08/02 | 66,600 | 66,600 | 66,500 | 66,500 | 36 |
| 2011/08/01 | 66,500 | 68,000 | 66,500 | 67,400 | 41 |
| 2011/07/29 | 68,000 | 68,000 | 66,800 | 67,500 | 16 |
| 2011/07/28 | 68,500 | 68,600 | 67,100 | 68,000 | 39 |
| 2011/07/27 | 68,600 | 69,000 | 68,600 | 68,600 | 19 |
| 2011/07/26 | 68,600 | 68,600 | 68,500 | 68,600 | 55 |
| 2011/07/25 | 68,400 | 68,400 | 68,400 | 68,400 | 8 |
| 2011/07/22 | 68,200 | 68,600 | 68,200 | 68,400 | 9 |
| 2011/07/21 | 70,000 | 70,000 | 69,000 | 69,100 | 24 |
| 2011/07/20 | 71,000 | 71,000 | 69,600 | 70,000 | 38 |
| 2011/07/19 | 69,300 | 71,000 | 69,000 | 69,000 | 61 |
| 2011/07/15 | 70,000 | 70,800 | 68,800 | 69,500 | 26 |
| 2011/07/14 | 69,400 | 70,800 | 69,400 | 70,300 | 71 |
| 2011/07/13 | 70,100 | 70,300 | 69,700 | 69,700 | 25 |
| 2011/07/12 | 72,400 | 72,400 | 69,700 | 69,700 | 41 |
| 2011/07/11 | 71,000 | 72,500 | 71,000 | 72,000 | 31 |
| 2011/07/08 | 72,200 | 73,500 | 72,000 | 72,000 | 121 |
| 2011/07/07 | 72,500 | 72,500 | 70,100 | 72,000 | 196 |
| 2011/07/06 | 68,500 | 71,000 | 68,400 | 71,000 | 126 |
| 2011/07/05 | 69,400 | 70,400 | 68,700 | 68,700 | 96 |
| 2011/07/04 | 68,600 | 69,300 | 68,600 | 69,300 | 47 |
| 2011/07/01 | 67,600 | 68,800 | 67,600 | 68,500 | 38 |
| 2011/06/30 | 66,700 | 68,800 | 66,700 | 67,300 | 26 |
| 2011/06/29 | 66,600 | 68,200 | 66,400 | 66,600 | 20 |
| 2011/06/28 | 65,600 | 66,600 | 65,600 | 66,600 | 24 |
| 2011/06/27 | 65,000 | 66,800 | 65,000 | 66,600 | 42 |
| 2011/06/24 | 65,900 | 66,000 | 65,600 | 66,000 | 13 |
| 2011/06/23 | 66,800 | 68,300 | 65,300 | 65,300 | 51 |
| 2011/06/22 | 65,400 | 66,900 | 65,400 | 66,800 | 17 |
| 2011/06/21 | 66,500 | 67,000 | 66,100 | 66,100 | 9 |
| 2011/06/20 | 68,200 | 68,200 | 67,000 | 67,500 | 69 |
| 2011/06/17 | 66,400 | 67,500 | 66,400 | 67,200 | 15 |
| 2011/06/16 | 65,200 | 66,200 | 65,200 | 66,200 | 6 |
| 2011/06/15 | 65,100 | 66,000 | 64,600 | 65,000 | 23 |
| 2011/06/14 | 65,200 | 65,500 | 64,600 | 65,000 | 23 |
| 2011/06/13 | 65,200 | 65,200 | 65,200 | 65,200 | 1 |
| 2011/06/10 | 66,200 | 67,200 | 65,400 | 66,200 | 23 |
| 2011/06/09 | 67,000 | 67,400 | 66,600 | 66,600 | 31 |
| 2011/06/08 | 67,000 | 67,500 | 67,000 | 67,400 | 22 |
| 2011/06/07 | 66,800 | 67,500 | 66,800 | 67,500 | 7 |
| 2011/06/06 | 66,800 | 67,000 | 66,800 | 66,800 | 23 |
| 2011/06/03 | 68,100 | 68,100 | 67,200 | 67,200 | 13 |
| 2011/06/02 | 67,100 | 69,000 | 67,100 | 69,000 | 46 |
| 2011/06/01 | 67,900 | 67,900 | 67,000 | 67,100 | 27 |
| 2011/05/31 | 66,200 | 67,800 | 66,100 | 67,800 | 23 |
| 2011/05/30 | 67,400 | 67,400 | 66,000 | 66,000 | 21 |
| 2011/05/27 | 67,500 | 67,500 | 67,200 | 67,400 | 11 |
| 2011/05/26 | 67,800 | 67,800 | 67,800 | 67,800 | 1 |
| 2011/05/25 | 68,100 | 68,100 | 65,100 | 67,000 | 23 |
| 2011/05/24 | 69,000 | 69,000 | 68,100 | 68,100 | 7 |
| 2011/05/23 | 71,000 | 71,000 | 69,100 | 70,200 | 14 |
| 2011/05/20 | 71,400 | 71,500 | 69,900 | 71,100 | 56 |
| 2011/05/19 | 68,600 | 71,100 | 68,500 | 70,300 | 69 |
| 2011/05/18 | 67,300 | 68,200 | 67,100 | 67,600 | 39 |
| 2011/05/17 | 67,600 | 68,500 | 67,500 | 68,300 | 25 |
| 2011/05/16 | 68,700 | 69,300 | 68,500 | 68,500 | 19 |
| 2011/05/13 | 71,400 | 71,400 | 67,800 | 68,500 | 67 |
| 2011/05/12 | 67,200 | 68,900 | 67,000 | 68,000 | 30 |
| 2011/05/11 | 68,100 | 69,000 | 68,000 | 68,000 | 31 |
| 2011/05/10 | 68,300 | 69,100 | 68,000 | 68,000 | 60 |
| 2011/05/09 | 69,900 | 70,000 | 67,600 | 69,000 | 57 |
| 2011/05/06 | 69,000 | 70,000 | 68,000 | 68,000 | 92 |
| 2011/05/02 | 71,500 | 72,000 | 69,200 | 69,200 | 302 |
| 2011/04/28 | 73,900 | 74,000 | 72,500 | 72,600 | 100 |
| 2011/04/27 | 73,800 | 74,900 | 72,100 | 73,700 | 204 |
| 2011/04/26 | 70,700 | 72,800 | 70,600 | 71,100 | 82 |
| 2011/04/25 | 72,000 | 72,800 | 71,000 | 71,600 | 91 |
| 2011/04/22 | 73,700 | 75,000 | 72,500 | 72,500 | 251 |
| 2011/04/21 | 74,500 | 76,000 | 72,200 | 74,000 | 459 |
| 2011/04/20 | 76,000 | 76,000 | 68,000 | 70,000 | 641 |
| 2011/04/19 | 73,000 | 79,500 | 71,000 | 76,500 | 1,520 |
| 2011/04/18 | 74,400 | 74,400 | 74,400 | 74,400 | 205 |
| 2011/04/15 | 56,100 | 64,400 | 56,100 | 64,400 | 144 |
| 2011/04/14 | 53,800 | 54,400 | 53,700 | 54,400 | 18 |
| 2011/04/13 | 54,000 | 54,000 | 52,500 | 52,800 | 49 |
| 2011/04/12 | 56,500 | 56,500 | 53,900 | 53,900 | 77 |
| 2011/04/11 | 55,500 | 56,900 | 54,000 | 56,500 | 38 |
| 2011/04/08 | 54,400 | 56,000 | 53,000 | 56,000 | 47 |
| 2011/04/07 | 53,800 | 54,500 | 53,100 | 54,500 | 35 |
| 2011/04/06 | 53,300 | 54,100 | 52,900 | 53,800 | 13 |
| 2011/04/05 | 55,000 | 56,000 | 52,800 | 54,300 | 60 |
| 2011/04/04 | 57,700 | 58,600 | 54,500 | 55,500 | 89 |
| 2011/04/01 | 57,100 | 58,800 | 57,100 | 57,500 | 46 |
| 2011/03/31 | 57,000 | 57,600 | 56,700 | 57,500 | 84 |
| 2011/03/30 | 55,900 | 57,500 | 55,900 | 56,700 | 75 |
| 2011/03/29 | 56,000 | 57,400 | 54,200 | 55,900 | 110 |
| 2011/03/28 | 59,600 | 60,000 | 59,100 | 59,900 | 54 |
| 2011/03/25 | 61,000 | 61,000 | 59,000 | 60,600 | 155 |
| 2011/03/24 | 59,700 | 61,000 | 59,600 | 60,000 | 39 |
| 2011/03/23 | 61,000 | 62,500 | 57,600 | 60,000 | 194 |
| 2011/03/22 | 60,500 | 63,000 | 59,500 | 60,600 | 276 |
| 2011/03/18 | 55,000 | 59,500 | 54,000 | 59,500 | 239 |
| 2011/03/17 | 47,000 | 52,800 | 46,300 | 52,600 | 244 |
| 2011/03/16 | 44,400 | 48,000 | 44,400 | 48,000 | 571 |
| 2011/03/15 | 45,800 | 45,900 | 45,800 | 45,800 | 388 |
| 2011/03/14 | 56,100 | 60,000 | 55,600 | 55,800 | 431 |
| 2011/03/11 | 70,000 | 72,000 | 70,000 | 70,600 | 58 |
| 2011/03/10 | 74,400 | 74,500 | 69,200 | 71,500 | 282 |
| 2011/03/09 | 75,700 | 76,000 | 74,100 | 75,000 | 79 |
| 2011/03/08 | 75,600 | 76,000 | 75,300 | 75,500 | 15 |
| 2011/03/07 | 76,400 | 78,000 | 75,200 | 75,600 | 73 |
| 2011/03/04 | 76,000 | 76,500 | 75,100 | 76,400 | 72 |
| 2011/03/03 | 77,700 | 77,700 | 75,600 | 75,900 | 51 |
| 2011/03/02 | 77,900 | 78,000 | 76,600 | 76,600 | 28 |
| 2011/03/01 | 79,000 | 79,000 | 76,800 | 78,500 | 93 |
| 2011/02/28 | 75,500 | 78,300 | 75,000 | 78,300 | 94 |
| 2011/02/25 | 73,600 | 76,000 | 73,300 | 76,000 | 81 |
| 2011/02/24 | 75,800 | 76,600 | 73,200 | 73,200 | 182 |
| 2011/02/23 | 78,600 | 79,600 | 75,000 | 77,100 | 259 |
| 2011/02/22 | 82,100 | 82,900 | 78,000 | 80,000 | 488 |
| 2011/02/21 | 82,500 | 82,900 | 80,400 | 81,100 | 412 |
| 2011/02/18 | 80,100 | 80,900 | 78,500 | 80,500 | 280 |
| 2011/02/17 | 82,700 | 84,800 | 78,000 | 79,500 | 701 |
| 2011/02/16 | 76,500 | 83,100 | 75,800 | 80,900 | 848 |
| 2011/02/15 | 75,800 | 75,800 | 74,600 | 75,800 | 129 |
| 2011/02/14 | 77,200 | 77,200 | 74,000 | 76,500 | 208 |
| 2011/02/10 | 76,800 | 77,700 | 76,000 | 76,900 | 289 |
| 2011/02/09 | 75,000 | 76,800 | 74,900 | 75,800 | 465 |
| 2011/02/08 | 74,800 | 75,100 | 72,800 | 73,100 | 117 |
| 2011/02/07 | 74,000 | 74,600 | 72,800 | 74,500 | 84 |
| 2011/02/04 | 75,800 | 75,900 | 72,500 | 72,800 | 178 |
| 2011/02/03 | 76,400 | 76,800 | 74,500 | 75,800 | 82 |
| 2011/02/02 | 73,300 | 76,800 | 73,300 | 76,600 | 178 |
| 2011/02/01 | 72,100 | 74,800 | 71,400 | 73,000 | 137 |
| 2011/01/31 | 72,300 | 73,700 | 72,100 | 73,500 | 98 |
| 2011/01/28 | 74,500 | 74,900 | 73,000 | 74,800 | 196 |
| 2011/01/27 | 74,300 | 77,000 | 74,000 | 74,900 | 156 |
| 2011/01/26 | 74,000 | 74,800 | 73,500 | 73,700 | 132 |
| 2011/01/25 | 73,000 | 75,500 | 72,600 | 75,500 | 292 |
| 2011/01/24 | 72,500 | 73,000 | 71,900 | 71,900 | 232 |
| 2011/01/21 | 80,200 | 81,000 | 72,500 | 74,000 | 649 |
| 2011/01/20 | 81,700 | 81,700 | 80,200 | 80,200 | 107 |
| 2011/01/19 | 82,400 | 82,400 | 80,500 | 81,000 | 390 |
| 2011/01/18 | 82,800 | 82,900 | 78,000 | 79,500 | 473 |
| 2011/01/17 | 83,600 | 84,900 | 81,100 | 81,300 | 383 |
| 2011/01/14 | 86,000 | 86,000 | 82,800 | 83,500 | 175 |
| 2011/01/13 | 83,100 | 86,200 | 81,900 | 84,500 | 354 |
| 2011/01/12 | 84,900 | 85,400 | 83,200 | 84,000 | 243 |
| 2011/01/11 | 88,300 | 89,900 | 85,200 | 86,200 | 388 |
| 2011/01/07 | 89,500 | 89,500 | 83,000 | 86,400 | 652 |
| 2011/01/06 | 92,900 | 93,000 | 89,500 | 90,000 | 479 |
| 2011/01/05 | 94,400 | 95,600 | 88,600 | 91,900 | 868 |
| 2011/01/04 | 95,000 | 95,000 | 91,000 | 92,900 | 671 |