テクノマセマティカル(3787)の株価時系列情報
テクノマセマティカル(3787)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 | 125,800 | 125,800 | 121,200 | 124,000 | 62 |
| 2010/12/29 | 119,600 | 132,700 | 119,600 | 127,000 | 244 |
| 2010/12/28 | 127,500 | 127,900 | 119,600 | 119,600 | 133 |
| 2010/12/27 | 130,000 | 130,000 | 127,000 | 127,000 | 44 |
| 2010/12/24 | 127,100 | 132,000 | 126,800 | 130,000 | 107 |
| 2010/12/22 | 129,500 | 144,500 | 127,500 | 128,000 | 593 |
| 2010/12/21 | 129,100 | 129,100 | 125,000 | 127,000 | 106 |
| 2010/12/20 | 130,000 | 131,000 | 123,000 | 129,000 | 227 |
| 2010/12/17 | 117,200 | 141,900 | 117,200 | 129,900 | 649 |
| 2010/12/16 | 116,400 | 119,900 | 115,800 | 117,000 | 103 |
| 2010/12/15 | 119,000 | 121,900 | 115,100 | 119,000 | 64 |
| 2010/12/14 | 115,500 | 122,000 | 112,200 | 119,000 | 141 |
| 2010/12/13 | 118,800 | 122,000 | 113,000 | 115,600 | 184 |
| 2010/12/10 | 124,000 | 124,000 | 114,600 | 114,800 | 145 |
| 2010/12/09 | 113,200 | 126,300 | 109,000 | 124,500 | 395 |
| 2010/12/08 | 104,500 | 119,400 | 101,900 | 117,000 | 388 |
| 2010/12/07 | 101,500 | 102,500 | 101,500 | 101,500 | 27 |
| 2010/12/06 | 101,500 | 102,800 | 101,000 | 101,400 | 22 |
| 2010/12/03 | 102,000 | 102,200 | 100,700 | 101,100 | 14 |
| 2010/12/02 | 105,000 | 105,000 | 100,600 | 100,600 | 21 |
| 2010/12/01 | 99,500 | 102,900 | 99,500 | 102,900 | 35 |
| 2010/11/30 | 105,300 | 107,000 | 98,300 | 102,500 | 69 |
| 2010/11/29 | 110,000 | 110,000 | 106,000 | 106,000 | 57 |
| 2010/11/26 | 114,000 | 114,000 | 104,000 | 107,900 | 238 |
| 2010/11/25 | 101,700 | 114,000 | 98,500 | 114,000 | 609 |
| 2010/11/24 | 97,200 | 100,000 | 97,200 | 99,000 | 61 |
| 2010/11/22 | 98,600 | 101,000 | 97,400 | 100,900 | 74 |
| 2010/11/19 | 99,500 | 102,400 | 97,100 | 97,200 | 56 |
| 2010/11/18 | 97,900 | 99,400 | 96,300 | 97,100 | 40 |
| 2010/11/17 | 95,600 | 98,300 | 94,100 | 97,500 | 34 |
| 2010/11/16 | 98,200 | 101,200 | 94,100 | 94,100 | 68 |
| 2010/11/15 | 98,000 | 104,000 | 95,000 | 100,200 | 255 |
| 2010/11/12 | 109,000 | 110,000 | 93,000 | 96,800 | 409 |
| 2010/11/11 | 90,900 | 100,500 | 90,900 | 100,500 | 168 |
| 2010/11/10 | 82,000 | 85,500 | 81,000 | 85,500 | 92 |
| 2010/11/09 | 81,000 | 82,000 | 79,500 | 81,000 | 61 |
| 2010/11/08 | 78,000 | 81,800 | 78,000 | 78,600 | 30 |
| 2010/11/05 | 76,500 | 77,000 | 76,500 | 77,000 | 22 |
| 2010/11/04 | 74,400 | 77,900 | 74,100 | 76,500 | 24 |
| 2010/11/02 | 77,500 | 77,500 | 74,000 | 74,000 | 21 |
| 2010/11/01 | 77,800 | 77,800 | 74,500 | 77,500 | 26 |
| 2010/10/29 | 75,400 | 76,100 | 74,500 | 74,500 | 23 |
| 2010/10/28 | 76,300 | 76,700 | 75,000 | 76,600 | 23 |
| 2010/10/27 | 75,500 | 76,700 | 74,800 | 75,500 | 27 |
| 2010/10/26 | 75,900 | 78,000 | 75,200 | 76,200 | 47 |
| 2010/10/25 | 81,000 | 81,500 | 77,400 | 77,400 | 30 |
| 2010/10/22 | 76,500 | 80,000 | 76,100 | 80,000 | 26 |
| 2010/10/21 | 79,000 | 79,500 | 77,000 | 77,000 | 22 |
| 2010/10/20 | 78,000 | 78,500 | 77,300 | 78,500 | 10 |
| 2010/10/19 | 78,300 | 82,000 | 78,300 | 78,500 | 74 |
| 2010/10/18 | 80,500 | 80,500 | 78,000 | 78,500 | 51 |
| 2010/10/15 | 82,500 | 83,900 | 81,000 | 83,900 | 30 |
| 2010/10/14 | 83,500 | 86,000 | 83,500 | 84,000 | 34 |
| 2010/10/13 | 84,600 | 89,000 | 84,000 | 84,200 | 53 |
| 2010/10/12 | 88,700 | 90,000 | 84,000 | 85,000 | 64 |
| 2010/10/08 | 91,500 | 91,500 | 88,600 | 88,600 | 14 |
| 2010/10/07 | 91,500 | 92,000 | 90,000 | 90,000 | 37 |
| 2010/10/06 | 89,200 | 94,100 | 89,200 | 94,100 | 34 |
| 2010/10/05 | 89,100 | 90,100 | 87,400 | 89,900 | 56 |
| 2010/10/04 | 91,700 | 91,700 | 89,300 | 89,300 | 14 |
| 2010/10/01 | 95,500 | 96,100 | 92,200 | 92,200 | 46 |
| 2010/09/30 | 95,600 | 97,000 | 95,000 | 97,000 | 7 |
| 2010/09/29 | 94,100 | 99,000 | 94,100 | 96,300 | 24 |
| 2010/09/28 | 96,500 | 97,000 | 94,200 | 94,400 | 14 |
| 2010/09/27 | 97,700 | 97,800 | 97,700 | 97,700 | 7 |
| 2010/09/24 | 99,100 | 99,500 | 99,000 | 99,200 | 8 |
| 2010/09/22 | 100,200 | 102,000 | 99,800 | 102,000 | 16 |
| 2010/09/21 | 100,200 | 102,000 | 100,200 | 100,300 | 9 |
| 2010/09/17 | 100,000 | 101,000 | 99,300 | 101,000 | 12 |
| 2010/09/16 | 100,400 | 101,000 | 99,500 | 100,000 | 17 |
| 2010/09/15 | 100,200 | 104,800 | 99,100 | 100,200 | 72 |
| 2010/09/14 | 102,500 | 102,500 | 101,000 | 101,000 | 14 |
| 2010/09/13 | 102,900 | 103,300 | 100,700 | 102,500 | 21 |
| 2010/09/10 | 100,600 | 101,100 | 99,100 | 99,100 | 26 |
| 2010/09/09 | 99,400 | 106,300 | 99,400 | 100,500 | 34 |
| 2010/09/08 | 100,500 | 101,000 | 99,100 | 99,100 | 30 |
| 2010/09/07 | 106,000 | 106,000 | 99,000 | 103,500 | 44 |
| 2010/09/06 | 103,000 | 106,900 | 102,900 | 105,000 | 19 |
| 2010/09/03 | 107,000 | 108,000 | 96,000 | 104,900 | 79 |
| 2010/09/02 | 110,000 | 111,000 | 101,600 | 106,900 | 95 |
| 2010/09/01 | 112,000 | 112,000 | 103,400 | 109,200 | 116 |
| 2010/08/31 | 112,300 | 128,800 | 110,000 | 113,900 | 535 |
| 2010/08/30 | 93,800 | 106,300 | 93,800 | 106,300 | 121 |
| 2010/08/27 | 89,400 | 91,300 | 88,800 | 91,300 | 30 |
| 2010/08/26 | 90,000 | 92,900 | 88,300 | 91,400 | 66 |
| 2010/08/25 | 91,600 | 93,200 | 89,000 | 91,500 | 62 |
| 2010/08/24 | 96,800 | 96,800 | 94,300 | 94,600 | 27 |
| 2010/08/23 | 94,000 | 97,500 | 94,000 | 97,500 | 31 |
| 2010/08/20 | 96,600 | 97,900 | 95,000 | 95,500 | 23 |
| 2010/08/19 | 99,000 | 99,000 | 96,200 | 96,600 | 29 |
| 2010/08/18 | 98,000 | 98,100 | 97,200 | 97,500 | 15 |
| 2010/08/17 | 98,500 | 98,500 | 96,000 | 96,300 | 9 |
| 2010/08/16 | 102,900 | 102,900 | 99,400 | 99,500 | 14 |
| 2010/08/13 | 95,500 | 100,000 | 95,500 | 100,000 | 13 |
| 2010/08/12 | 99,000 | 99,100 | 94,100 | 98,500 | 46 |
| 2010/08/11 | 101,000 | 101,500 | 99,800 | 101,500 | 18 |
| 2010/08/10 | 106,500 | 108,300 | 100,500 | 101,600 | 40 |
| 2010/08/09 | 105,500 | 105,600 | 103,500 | 103,500 | 19 |
| 2010/08/06 | 107,000 | 108,500 | 106,700 | 108,500 | 18 |
| 2010/08/05 | 107,300 | 109,800 | 107,000 | 109,800 | 12 |
| 2010/08/04 | 106,900 | 109,500 | 106,100 | 109,500 | 15 |
| 2010/08/03 | 105,100 | 110,000 | 105,100 | 109,900 | 27 |
| 2010/08/02 | 111,200 | 111,200 | 107,000 | 107,000 | 22 |
| 2010/07/30 | 110,300 | 110,300 | 107,400 | 109,700 | 49 |
| 2010/07/29 | 111,100 | 111,400 | 108,000 | 110,400 | 46 |
| 2010/07/28 | 113,300 | 113,300 | 107,000 | 111,200 | 57 |
| 2010/07/27 | 113,000 | 114,000 | 113,000 | 113,300 | 8 |
| 2010/07/26 | 108,000 | 112,000 | 108,000 | 112,000 | 19 |
| 2010/07/23 | 110,000 | 112,900 | 108,000 | 108,000 | 34 |
| 2010/07/22 | 113,900 | 113,900 | 103,000 | 107,900 | 89 |
| 2010/07/21 | 111,700 | 114,500 | 108,500 | 114,500 | 39 |
| 2010/07/20 | 114,000 | 114,000 | 108,500 | 112,300 | 30 |
| 2010/07/16 | 116,200 | 117,800 | 113,000 | 117,800 | 44 |
| 2010/07/15 | 118,300 | 118,400 | 115,700 | 117,000 | 44 |
| 2010/07/14 | 119,000 | 121,300 | 119,000 | 121,300 | 18 |
| 2010/07/13 | 119,900 | 122,000 | 119,000 | 121,000 | 22 |
| 2010/07/12 | 119,500 | 122,700 | 115,100 | 118,900 | 76 |
| 2010/07/09 | 121,700 | 122,600 | 120,800 | 120,800 | 45 |
| 2010/07/08 | 125,000 | 125,000 | 121,300 | 121,300 | 29 |
| 2010/07/07 | 125,500 | 125,900 | 120,600 | 120,900 | 38 |
| 2010/07/06 | 128,000 | 128,300 | 121,600 | 127,000 | 65 |
| 2010/07/05 | 123,000 | 126,000 | 120,000 | 126,000 | 19 |
| 2010/07/02 | 115,500 | 122,900 | 115,500 | 120,000 | 36 |
| 2010/07/01 | 117,400 | 119,700 | 115,500 | 115,500 | 27 |
| 2010/06/30 | 115,900 | 123,000 | 115,900 | 120,000 | 38 |
| 2010/06/29 | 116,500 | 124,000 | 113,000 | 121,000 | 81 |
| 2010/06/28 | 123,000 | 126,000 | 114,100 | 116,500 | 72 |
| 2010/06/25 | 129,200 | 129,200 | 123,200 | 123,200 | 68 |
| 2010/06/24 | 128,800 | 135,000 | 127,500 | 131,300 | 56 |
| 2010/06/23 | 132,000 | 136,900 | 127,000 | 131,000 | 148 |
| 2010/06/22 | 135,300 | 137,900 | 132,300 | 136,900 | 31 |
| 2010/06/21 | 134,500 | 139,700 | 130,000 | 139,700 | 76 |
| 2010/06/18 | 142,700 | 143,900 | 132,800 | 133,100 | 146 |
| 2010/06/17 | 147,800 | 148,000 | 137,200 | 140,800 | 199 |
| 2010/06/16 | 151,000 | 153,500 | 147,700 | 150,000 | 93 |
| 2010/06/15 | 150,600 | 154,500 | 145,100 | 147,600 | 130 |
| 2010/06/14 | 148,300 | 155,500 | 144,700 | 150,600 | 170 |
| 2010/06/11 | 152,000 | 152,000 | 140,000 | 144,700 | 168 |
| 2010/06/10 | 148,000 | 153,900 | 139,000 | 147,000 | 203 |
| 2010/06/09 | 161,500 | 166,400 | 145,400 | 146,100 | 434 |
| 2010/06/08 | 150,000 | 169,000 | 150,000 | 155,500 | 491 |
| 2010/06/07 | 165,700 | 171,900 | 150,000 | 152,800 | 1,059 |
| 2010/06/04 | 129,800 | 159,800 | 128,700 | 159,800 | 427 |
| 2010/06/03 | 127,500 | 134,000 | 125,000 | 129,800 | 127 |
| 2010/06/02 | 123,400 | 131,400 | 122,100 | 123,000 | 87 |
| 2010/06/01 | 134,700 | 134,700 | 120,000 | 128,100 | 147 |
| 2010/05/31 | 128,100 | 135,400 | 127,200 | 132,000 | 99 |
| 2010/05/28 | 140,000 | 143,400 | 126,000 | 131,100 | 429 |
| 2010/05/27 | 121,000 | 133,600 | 117,900 | 131,000 | 222 |
| 2010/05/26 | 116,000 | 128,900 | 110,700 | 124,700 | 264 |
| 2010/05/25 | 124,000 | 126,000 | 105,000 | 106,100 | 236 |
| 2010/05/24 | 129,000 | 130,000 | 120,100 | 128,000 | 100 |
| 2010/05/21 | 120,000 | 126,100 | 117,100 | 122,000 | 271 |
| 2010/05/20 | 134,000 | 143,800 | 125,300 | 128,400 | 238 |
| 2010/05/19 | 131,500 | 137,000 | 127,000 | 137,000 | 173 |
| 2010/05/18 | 144,000 | 146,000 | 130,000 | 131,500 | 299 |
| 2010/05/17 | 154,000 | 155,200 | 135,000 | 147,000 | 208 |
| 2010/05/14 | 150,000 | 157,800 | 150,000 | 157,300 | 100 |
| 2010/05/13 | 164,100 | 164,100 | 154,200 | 156,400 | 122 |
| 2010/05/12 | 162,000 | 166,800 | 152,200 | 154,000 | 189 |
| 2010/05/11 | 184,300 | 184,500 | 156,000 | 165,900 | 291 |
| 2010/05/10 | 173,000 | 181,000 | 173,000 | 180,300 | 125 |
| 2010/05/07 | 170,300 | 183,000 | 170,000 | 175,000 | 244 |
| 2010/05/06 | 180,100 | 190,000 | 175,000 | 188,800 | 259 |
| 2010/04/30 | 191,100 | 192,600 | 183,000 | 185,100 | 281 |
| 2010/04/28 | 194,000 | 197,500 | 189,100 | 191,500 | 238 |
| 2010/04/27 | 201,800 | 204,300 | 193,500 | 198,000 | 368 |
| 2010/04/26 | 190,100 | 216,600 | 188,200 | 206,800 | 1,283 |
| 2010/04/23 | 191,000 | 194,000 | 185,000 | 186,500 | 415 |
| 2010/04/22 | 193,100 | 193,100 | 179,600 | 188,900 | 487 |
| 2010/04/21 | 189,000 | 197,000 | 180,000 | 185,100 | 695 |
| 2010/04/20 | 218,100 | 220,400 | 176,000 | 185,000 | 1,030 |
| 2010/04/19 | 214,200 | 224,800 | 207,000 | 218,300 | 1,262 |
| 2010/04/16 | 217,000 | 250,000 | 205,000 | 229,000 | 5,365 |
| 2010/04/15 | 167,800 | 200,000 | 163,400 | 200,000 | 1,818 |
| 2010/04/14 | 153,400 | 160,000 | 148,600 | 160,000 | 521 |
| 2010/04/13 | 152,000 | 152,000 | 145,400 | 151,500 | 182 |
| 2010/04/12 | 144,500 | 155,000 | 141,200 | 152,000 | 398 |
| 2010/04/09 | 146,300 | 151,900 | 140,000 | 143,000 | 382 |
| 2010/04/08 | 154,000 | 164,400 | 145,000 | 149,300 | 917 |
| 2010/04/07 | 140,600 | 151,300 | 138,000 | 150,000 | 420 |
| 2010/04/06 | 141,000 | 149,000 | 140,000 | 140,100 | 184 |
| 2010/04/05 | 139,500 | 142,200 | 137,200 | 139,000 | 138 |
| 2010/04/02 | 140,000 | 141,000 | 136,100 | 138,700 | 168 |
| 2010/04/01 | 138,000 | 144,700 | 135,200 | 140,000 | 180 |
| 2010/03/31 | 140,000 | 140,500 | 134,000 | 135,000 | 131 |
| 2010/03/30 | 140,800 | 140,800 | 134,000 | 137,400 | 178 |
| 2010/03/29 | 138,000 | 142,800 | 134,100 | 137,800 | 99 |
| 2010/03/26 | 142,200 | 149,400 | 130,500 | 136,600 | 221 |
| 2010/03/25 | 151,200 | 157,500 | 144,000 | 145,200 | 419 |
| 2010/03/24 | 148,000 | 159,500 | 144,000 | 148,200 | 582 |
| 2010/03/23 | 145,000 | 146,500 | 137,500 | 143,800 | 218 |
| 2010/03/19 | 145,400 | 149,900 | 138,000 | 139,000 | 264 |
| 2010/03/18 | 147,000 | 149,200 | 139,200 | 142,400 | 371 |
| 2010/03/17 | 166,000 | 173,500 | 149,100 | 151,000 | 1,363 |
| 2010/03/16 | 120,000 | 147,000 | 120,000 | 147,000 | 917 |
| 2010/03/15 | 114,600 | 119,900 | 112,400 | 117,000 | 125 |
| 2010/03/12 | 116,900 | 117,500 | 113,000 | 114,700 | 114 |
| 2010/03/11 | 113,200 | 119,000 | 112,500 | 116,900 | 113 |
| 2010/03/10 | 110,200 | 123,900 | 110,200 | 113,200 | 379 |
| 2010/03/09 | 113,900 | 114,000 | 110,000 | 111,100 | 106 |
| 2010/03/08 | 116,100 | 116,100 | 110,000 | 112,000 | 258 |
| 2010/03/05 | 116,200 | 128,800 | 113,200 | 118,300 | 264 |
| 2010/03/04 | 123,100 | 130,000 | 116,200 | 119,200 | 377 |
| 2010/03/03 | 111,700 | 135,700 | 105,700 | 120,100 | 1,960 |
| 2010/03/02 | 90,900 | 105,700 | 90,900 | 105,700 | 172 |
| 2010/03/01 | 87,000 | 91,000 | 87,000 | 90,700 | 53 |
| 2010/02/26 | 86,000 | 86,900 | 84,000 | 86,300 | 43 |
| 2010/02/25 | 89,800 | 89,900 | 83,300 | 85,900 | 53 |
| 2010/02/24 | 87,500 | 89,200 | 87,500 | 89,000 | 30 |
| 2010/02/23 | 89,000 | 90,400 | 87,500 | 87,500 | 30 |
| 2010/02/22 | 87,100 | 89,200 | 87,100 | 89,200 | 23 |
| 2010/02/19 | 89,700 | 89,900 | 85,600 | 87,000 | 21 |
| 2010/02/18 | 87,800 | 90,000 | 87,000 | 90,000 | 20 |
| 2010/02/17 | 89,100 | 89,100 | 87,800 | 87,800 | 15 |
| 2010/02/16 | 92,000 | 92,000 | 89,000 | 89,100 | 20 |
| 2010/02/15 | 88,100 | 91,500 | 88,000 | 91,500 | 33 |
| 2010/02/12 | 89,000 | 89,000 | 87,500 | 89,000 | 19 |
| 2010/02/10 | 85,000 | 89,600 | 84,000 | 89,000 | 54 |
| 2010/02/09 | 81,300 | 83,400 | 81,300 | 83,000 | 38 |
| 2010/02/08 | 85,900 | 88,500 | 81,300 | 81,300 | 86 |
| 2010/02/05 | 89,000 | 92,000 | 84,000 | 87,400 | 186 |
| 2010/02/04 | 99,500 | 101,900 | 91,300 | 95,000 | 116 |
| 2010/02/03 | 100,100 | 102,000 | 99,400 | 100,400 | 31 |
| 2010/02/02 | 99,100 | 102,500 | 99,100 | 100,100 | 15 |
| 2010/02/01 | 100,200 | 100,200 | 98,700 | 99,000 | 56 |
| 2010/01/29 | 100,000 | 101,300 | 99,600 | 100,200 | 58 |
| 2010/01/28 | 100,600 | 102,500 | 100,500 | 101,500 | 53 |
| 2010/01/27 | 103,900 | 105,000 | 101,000 | 101,200 | 59 |
| 2010/01/26 | 106,800 | 107,300 | 103,600 | 103,700 | 30 |
| 2010/01/25 | 103,000 | 108,600 | 103,000 | 107,000 | 39 |
| 2010/01/22 | 103,000 | 104,000 | 102,500 | 103,200 | 44 |
| 2010/01/21 | 102,200 | 106,300 | 102,200 | 105,100 | 62 |
| 2010/01/20 | 106,100 | 106,100 | 102,800 | 103,000 | 103 |
| 2010/01/19 | 108,000 | 108,900 | 105,400 | 105,800 | 41 |
| 2010/01/18 | 105,000 | 108,500 | 104,500 | 107,500 | 54 |
| 2010/01/15 | 106,900 | 108,000 | 105,000 | 105,000 | 64 |
| 2010/01/14 | 108,100 | 108,200 | 105,500 | 106,700 | 31 |
| 2010/01/13 | 106,000 | 108,300 | 103,300 | 108,000 | 103 |
| 2010/01/12 | 102,800 | 105,900 | 102,800 | 105,000 | 45 |
| 2010/01/08 | 104,100 | 106,000 | 102,000 | 102,500 | 74 |
| 2010/01/07 | 102,800 | 112,000 | 102,400 | 104,900 | 135 |
| 2010/01/06 | 103,000 | 103,000 | 101,100 | 103,000 | 65 |
| 2010/01/05 | 110,000 | 110,000 | 100,000 | 103,000 | 66 |
| 2010/01/04 | 104,500 | 111,000 | 104,500 | 107,000 | 59 |