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 |
|---|---|---|---|---|---|
| 2012/12/28 | 80,200 | 80,400 | 76,500 | 77,000 | 58 |
| 2012/12/27 | 80,000 | 80,000 | 76,300 | 78,900 | 56 |
| 2012/12/26 | 81,000 | 81,800 | 78,000 | 80,000 | 67 |
| 2012/12/25 | 77,000 | 81,400 | 77,000 | 80,100 | 205 |
| 2012/12/21 | 78,000 | 79,500 | 76,100 | 76,300 | 33 |
| 2012/12/20 | 81,400 | 81,400 | 76,700 | 76,700 | 65 |
| 2012/12/19 | 79,700 | 82,500 | 79,700 | 80,500 | 94 |
| 2012/12/18 | 79,500 | 79,500 | 75,100 | 79,000 | 64 |
| 2012/12/17 | 80,700 | 86,500 | 77,000 | 78,000 | 224 |
| 2012/12/14 | 72,300 | 79,500 | 72,300 | 79,200 | 182 |
| 2012/12/13 | 71,000 | 72,500 | 71,000 | 72,000 | 39 |
| 2012/12/12 | 71,500 | 73,000 | 70,200 | 71,000 | 41 |
| 2012/12/11 | 71,000 | 71,600 | 70,000 | 70,900 | 44 |
| 2012/12/10 | 73,800 | 74,000 | 70,000 | 71,500 | 40 |
| 2012/12/07 | 73,800 | 74,000 | 73,500 | 73,900 | 19 |
| 2012/12/06 | 73,000 | 73,500 | 72,300 | 73,000 | 23 |
| 2012/12/05 | 72,400 | 73,000 | 72,000 | 73,000 | 14 |
| 2012/12/04 | 73,500 | 74,000 | 71,500 | 72,300 | 59 |
| 2012/12/03 | 72,000 | 73,000 | 71,000 | 73,000 | 20 |
| 2012/11/30 | 70,800 | 73,000 | 70,800 | 72,000 | 9 |
| 2012/11/29 | 71,600 | 73,000 | 71,000 | 72,000 | 29 |
| 2012/11/28 | 73,000 | 73,000 | 71,000 | 71,500 | 9 |
| 2012/11/27 | 70,100 | 72,800 | 70,100 | 72,000 | 23 |
| 2012/11/26 | 72,100 | 72,100 | 71,000 | 72,000 | 43 |
| 2012/11/22 | 71,500 | 75,000 | 70,000 | 71,500 | 54 |
| 2012/11/21 | 70,800 | 71,800 | 70,000 | 70,100 | 34 |
| 2012/11/20 | 69,300 | 75,200 | 68,000 | 72,800 | 156 |
| 2012/11/19 | 67,100 | 68,000 | 66,600 | 68,000 | 35 |
| 2012/11/16 | 68,000 | 68,800 | 67,000 | 67,100 | 31 |
| 2012/11/15 | 65,000 | 68,500 | 62,600 | 68,000 | 42 |
| 2012/11/14 | 66,200 | 66,400 | 64,500 | 65,400 | 71 |
| 2012/11/13 | 66,500 | 69,400 | 66,500 | 67,200 | 79 |
| 2012/11/12 | 71,800 | 71,800 | 66,200 | 66,200 | 114 |
| 2012/11/09 | 73,000 | 73,300 | 69,300 | 73,300 | 142 |
| 2012/11/08 | 79,900 | 79,900 | 73,400 | 74,200 | 132 |
| 2012/11/07 | 86,000 | 86,200 | 78,700 | 80,700 | 224 |
| 2012/11/06 | 80,500 | 86,600 | 79,100 | 86,400 | 270 |
| 2012/11/05 | 77,500 | 82,500 | 76,100 | 80,500 | 183 |
| 2012/11/02 | 84,100 | 84,100 | 76,000 | 78,300 | 453 |
| 2012/11/01 | 85,900 | 92,000 | 81,500 | 85,600 | 502 |
| 2012/10/31 | 72,600 | 87,600 | 72,600 | 87,600 | 335 |
| 2012/10/30 | 71,000 | 73,000 | 71,000 | 72,600 | 113 |
| 2012/10/29 | 70,800 | 71,000 | 68,800 | 70,000 | 54 |
| 2012/10/26 | 72,000 | 72,000 | 69,100 | 70,800 | 60 |
| 2012/10/25 | 66,800 | 71,100 | 66,100 | 71,100 | 91 |
| 2012/10/24 | 65,000 | 72,000 | 65,000 | 67,800 | 164 |
| 2012/10/23 | 65,500 | 65,500 | 64,000 | 64,000 | 47 |
| 2012/10/22 | 64,000 | 65,900 | 62,500 | 64,500 | 21 |
| 2012/10/19 | 64,000 | 65,000 | 64,000 | 65,000 | 25 |
| 2012/10/18 | 65,000 | 65,100 | 63,300 | 63,300 | 133 |
| 2012/10/17 | 60,800 | 63,000 | 60,800 | 63,000 | 34 |
| 2012/10/16 | 60,000 | 60,800 | 59,800 | 60,000 | 30 |
| 2012/10/15 | 60,000 | 60,700 | 59,900 | 60,700 | 3 |
| 2012/10/12 | 61,000 | 61,000 | 60,000 | 60,000 | 22 |
| 2012/10/11 | 61,500 | 61,500 | 60,100 | 61,500 | 10 |
| 2012/10/10 | 60,100 | 61,500 | 59,000 | 61,500 | 41 |
| 2012/10/09 | 61,000 | 61,900 | 61,000 | 61,900 | 15 |
| 2012/10/05 | 60,200 | 61,000 | 60,200 | 61,000 | 4 |
| 2012/10/04 | 59,200 | 60,200 | 59,200 | 60,200 | 6 |
| 2012/10/03 | 59,100 | 59,400 | 59,100 | 59,200 | 9 |
| 2012/10/02 | 60,100 | 60,100 | 59,000 | 59,100 | 22 |
| 2012/10/01 | 60,000 | 60,000 | 59,800 | 59,800 | 7 |
| 2012/09/28 | 60,000 | 60,900 | 60,000 | 60,900 | 15 |
| 2012/09/27 | 60,900 | 61,000 | 60,800 | 60,900 | 10 |
| 2012/09/26 | 61,200 | 63,800 | 61,200 | 62,500 | 20 |
| 2012/09/25 | 61,000 | 61,000 | 60,000 | 60,000 | 11 |
| 2012/09/24 | 59,700 | 61,500 | 59,700 | 61,500 | 2 |
| 2012/09/21 | 59,700 | 59,700 | 59,700 | 59,700 | 2 |
| 2012/09/20 | 61,000 | 61,000 | 60,000 | 60,000 | 11 |
| 2012/09/19 | 60,300 | 62,000 | 60,300 | 62,000 | 40 |
| 2012/09/18 | 60,600 | 60,600 | 59,500 | 59,500 | 24 |
| 2012/09/14 | 60,700 | 61,000 | 60,700 | 60,800 | 8 |
| 2012/09/13 | 61,100 | 61,100 | 60,600 | 60,600 | 20 |
| 2012/09/12 | 61,100 | 61,100 | 60,900 | 61,000 | 10 |
| 2012/09/11 | 61,200 | 61,500 | 61,100 | 61,500 | 18 |
| 2012/09/10 | 60,500 | 63,000 | 60,500 | 61,100 | 18 |
| 2012/09/07 | 61,000 | 61,500 | 60,200 | 61,500 | 10 |
| 2012/09/06 | 59,900 | 60,600 | 59,900 | 60,600 | 85 |
| 2012/09/05 | 62,700 | 62,700 | 61,100 | 61,100 | 20 |
| 2012/09/04 | 62,900 | 63,000 | 61,600 | 61,700 | 76 |
| 2012/09/03 | 62,300 | 62,300 | 61,100 | 61,100 | 24 |
| 2012/08/31 | 63,500 | 63,500 | 62,200 | 62,300 | 28 |
| 2012/08/30 | 64,200 | 64,200 | 63,800 | 63,800 | 14 |
| 2012/08/29 | 63,500 | 66,500 | 63,500 | 66,500 | 6 |
| 2012/08/28 | 63,500 | 63,500 | 63,500 | 63,500 | 4 |
| 2012/08/27 | 64,000 | 64,300 | 63,900 | 64,100 | 6 |
| 2012/08/23 | 64,200 | 64,200 | 64,200 | 64,200 | 3 |
| 2012/08/22 | 66,500 | 67,000 | 63,200 | 63,200 | 18 |
| 2012/08/21 | 67,900 | 67,900 | 66,500 | 66,500 | 6 |
| 2012/08/20 | 67,000 | 69,500 | 67,000 | 68,000 | 25 |
| 2012/08/17 | 68,300 | 68,300 | 67,000 | 67,500 | 81 |
| 2012/08/16 | 64,400 | 66,300 | 64,400 | 66,300 | 26 |
| 2012/08/15 | 66,000 | 66,300 | 65,000 | 65,000 | 15 |
| 2012/08/14 | 64,700 | 64,700 | 64,700 | 64,700 | 2 |
| 2012/08/13 | 63,800 | 64,500 | 63,800 | 64,500 | 5 |
| 2012/08/10 | 64,900 | 64,900 | 62,800 | 62,800 | 4 |
| 2012/08/09 | 63,200 | 63,200 | 61,600 | 62,600 | 17 |
| 2012/08/08 | 66,400 | 66,400 | 64,100 | 64,200 | 22 |
| 2012/08/07 | 60,000 | 67,000 | 59,000 | 63,100 | 53 |
| 2012/08/06 | 61,200 | 61,800 | 60,100 | 60,100 | 5 |
| 2012/08/03 | 58,000 | 61,600 | 56,200 | 61,600 | 30 |
| 2012/08/02 | 57,000 | 59,000 | 57,000 | 59,000 | 8 |
| 2012/08/01 | 58,100 | 58,100 | 56,000 | 56,500 | 43 |
| 2012/07/31 | 58,000 | 60,000 | 56,000 | 60,000 | 28 |
| 2012/07/30 | 61,100 | 61,100 | 58,400 | 58,400 | 11 |
| 2012/07/27 | 59,500 | 59,500 | 59,500 | 59,500 | 1 |
| 2012/07/26 | 59,500 | 59,800 | 58,600 | 59,600 | 15 |
| 2012/07/25 | 62,600 | 62,600 | 60,000 | 60,000 | 28 |
| 2012/07/24 | 64,500 | 67,000 | 62,700 | 62,900 | 18 |
| 2012/07/23 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2012/07/20 | 63,800 | 63,800 | 63,500 | 63,500 | 3 |
| 2012/07/19 | 63,500 | 64,800 | 63,500 | 64,800 | 11 |
| 2012/07/18 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2012/07/17 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2012/07/13 | 65,900 | 65,900 | 65,000 | 65,000 | 6 |
| 2012/07/11 | 64,000 | 64,000 | 63,800 | 63,900 | 9 |
| 2012/07/10 | 65,300 | 65,300 | 65,000 | 65,000 | 4 |
| 2012/07/09 | 65,500 | 67,000 | 65,500 | 65,500 | 9 |
| 2012/07/06 | 67,000 | 67,200 | 65,000 | 65,000 | 41 |
| 2012/07/05 | 67,000 | 67,500 | 66,500 | 67,500 | 6 |
| 2012/07/04 | 68,400 | 68,400 | 67,500 | 67,500 | 9 |
| 2012/07/03 | 69,000 | 69,400 | 68,300 | 68,400 | 10 |
| 2012/07/02 | 68,000 | 69,000 | 68,000 | 69,000 | 6 |
| 2012/06/29 | 68,000 | 69,000 | 68,000 | 68,000 | 8 |
| 2012/06/28 | 66,100 | 68,200 | 66,100 | 68,200 | 17 |
| 2012/06/27 | 66,000 | 66,500 | 65,700 | 66,000 | 11 |
| 2012/06/26 | 65,500 | 66,500 | 65,300 | 65,500 | 6 |
| 2012/06/25 | 65,900 | 68,000 | 65,900 | 67,500 | 23 |
| 2012/06/22 | 64,600 | 66,000 | 63,600 | 64,500 | 45 |
| 2012/06/21 | 68,000 | 68,000 | 66,500 | 66,500 | 20 |
| 2012/06/20 | 68,300 | 69,300 | 67,000 | 67,000 | 12 |
| 2012/06/19 | 70,000 | 70,000 | 67,300 | 67,300 | 18 |
| 2012/06/18 | 70,100 | 70,100 | 67,100 | 70,000 | 34 |
| 2012/06/15 | 67,000 | 67,600 | 65,600 | 67,100 | 23 |
| 2012/06/14 | 63,500 | 65,100 | 63,500 | 65,100 | 8 |
| 2012/06/13 | 64,000 | 72,500 | 64,000 | 65,500 | 134 |
| 2012/06/12 | 63,300 | 65,000 | 63,000 | 65,000 | 25 |
| 2012/06/11 | 64,500 | 65,000 | 64,500 | 64,800 | 24 |
| 2012/06/08 | 62,500 | 63,500 | 61,800 | 63,500 | 4 |
| 2012/06/07 | 62,500 | 64,000 | 62,500 | 64,000 | 5 |
| 2012/06/06 | 61,200 | 63,500 | 61,200 | 63,500 | 17 |
| 2012/06/05 | 59,400 | 60,000 | 58,200 | 60,000 | 10 |
| 2012/06/04 | 60,200 | 60,500 | 56,500 | 59,500 | 91 |
| 2012/06/01 | 64,000 | 64,000 | 62,600 | 62,600 | 9 |
| 2012/05/31 | 63,700 | 64,200 | 63,700 | 63,800 | 4 |
| 2012/05/30 | 65,800 | 65,800 | 64,000 | 65,200 | 43 |
| 2012/05/29 | 61,000 | 69,000 | 61,000 | 65,800 | 176 |
| 2012/05/28 | 60,500 | 60,500 | 59,000 | 59,000 | 14 |
| 2012/05/25 | 62,000 | 62,000 | 62,000 | 62,000 | 12 |
| 2012/05/24 | 58,200 | 61,500 | 58,200 | 61,500 | 12 |
| 2012/05/23 | 60,600 | 60,600 | 58,100 | 58,100 | 30 |
| 2012/05/22 | 63,200 | 63,200 | 60,200 | 61,500 | 13 |
| 2012/05/21 | 61,100 | 62,900 | 61,100 | 62,200 | 8 |
| 2012/05/18 | 65,900 | 65,900 | 61,000 | 63,800 | 28 |
| 2012/05/17 | 70,600 | 72,000 | 63,000 | 65,000 | 221 |
| 2012/05/16 | 56,000 | 65,000 | 56,000 | 65,000 | 73 |
| 2012/05/15 | 57,000 | 57,000 | 51,000 | 55,000 | 69 |
| 2012/05/14 | 57,500 | 57,500 | 57,000 | 57,000 | 38 |
| 2012/05/11 | 59,000 | 60,000 | 58,000 | 60,000 | 28 |
| 2012/05/10 | 58,000 | 58,800 | 58,000 | 58,800 | 7 |
| 2012/05/09 | 61,000 | 61,000 | 59,100 | 60,000 | 46 |
| 2012/05/08 | 61,000 | 63,000 | 60,500 | 61,000 | 15 |
| 2012/05/07 | 63,200 | 63,200 | 61,500 | 61,500 | 26 |
| 2012/05/02 | 63,900 | 64,000 | 63,000 | 63,000 | 4 |
| 2012/05/01 | 62,500 | 64,000 | 62,200 | 62,900 | 20 |
| 2012/04/27 | 63,000 | 63,000 | 63,000 | 63,000 | 6 |
| 2012/04/26 | 63,000 | 63,000 | 62,900 | 63,000 | 28 |
| 2012/04/25 | 62,900 | 63,000 | 62,100 | 63,000 | 6 |
| 2012/04/24 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2012/04/23 | 64,500 | 64,500 | 63,400 | 64,500 | 5 |
| 2012/04/20 | 64,500 | 65,000 | 63,000 | 63,900 | 7 |
| 2012/04/19 | 63,500 | 65,000 | 63,500 | 64,500 | 9 |
| 2012/04/18 | 62,000 | 63,500 | 62,000 | 63,500 | 10 |
| 2012/04/17 | 62,100 | 62,100 | 61,600 | 61,600 | 11 |
| 2012/04/16 | 61,100 | 63,000 | 61,100 | 63,000 | 81 |
| 2012/04/13 | 61,500 | 61,900 | 61,200 | 61,400 | 21 |
| 2012/04/12 | 61,800 | 61,800 | 61,500 | 61,500 | 6 |
| 2012/04/11 | 63,000 | 63,200 | 61,500 | 61,800 | 30 |
| 2012/04/10 | 64,200 | 64,300 | 64,200 | 64,300 | 11 |
| 2012/04/09 | 64,800 | 64,800 | 64,400 | 64,400 | 3 |
| 2012/04/06 | 64,800 | 65,400 | 64,800 | 65,400 | 3 |
| 2012/04/05 | 64,200 | 64,300 | 64,200 | 64,300 | 9 |
| 2012/04/04 | 66,200 | 66,400 | 64,200 | 64,200 | 9 |
| 2012/04/03 | 65,200 | 65,800 | 64,200 | 65,800 | 34 |
| 2012/04/02 | 66,900 | 66,900 | 64,900 | 65,000 | 28 |
| 2012/03/30 | 64,300 | 66,400 | 64,300 | 66,400 | 6 |
| 2012/03/29 | 64,500 | 64,600 | 64,300 | 64,300 | 11 |
| 2012/03/28 | 65,000 | 65,100 | 64,300 | 64,300 | 8 |
| 2012/03/27 | 65,200 | 65,500 | 65,000 | 65,000 | 10 |
| 2012/03/26 | 66,500 | 67,300 | 66,500 | 67,200 | 9 |
| 2012/03/23 | 67,400 | 67,400 | 65,600 | 67,100 | 10 |
| 2012/03/22 | 65,600 | 67,500 | 64,900 | 67,500 | 32 |
| 2012/03/21 | 65,300 | 65,400 | 64,500 | 64,800 | 13 |
| 2012/03/19 | 66,900 | 66,900 | 65,100 | 65,100 | 7 |
| 2012/03/16 | 66,700 | 66,700 | 66,700 | 66,700 | 2 |
| 2012/03/15 | 65,400 | 66,500 | 65,000 | 66,400 | 18 |
| 2012/03/14 | 65,700 | 66,400 | 64,000 | 66,400 | 30 |
| 2012/03/13 | 66,500 | 67,300 | 66,500 | 66,500 | 14 |
| 2012/03/12 | 65,600 | 66,500 | 65,500 | 66,500 | 3 |
| 2012/03/09 | 68,000 | 68,000 | 66,500 | 66,600 | 15 |
| 2012/03/08 | 68,000 | 68,000 | 68,000 | 68,000 | 3 |
| 2012/03/07 | 67,000 | 67,500 | 66,600 | 66,900 | 14 |
| 2012/03/06 | 66,100 | 66,100 | 66,100 | 66,100 | 1 |
| 2012/03/05 | 67,000 | 67,000 | 67,000 | 67,000 | 3 |
| 2012/03/02 | 64,000 | 65,500 | 63,800 | 65,500 | 13 |
| 2012/03/01 | 65,400 | 65,400 | 64,000 | 64,000 | 16 |
| 2012/02/29 | 66,900 | 67,000 | 65,500 | 65,500 | 14 |
| 2012/02/28 | 66,000 | 67,000 | 65,000 | 66,500 | 40 |
| 2012/02/27 | 66,100 | 70,000 | 66,100 | 68,000 | 37 |
| 2012/02/24 | 67,900 | 67,900 | 65,900 | 65,900 | 3 |
| 2012/02/23 | 68,900 | 68,900 | 68,400 | 68,400 | 9 |
| 2012/02/22 | 63,100 | 68,300 | 63,100 | 67,900 | 79 |
| 2012/02/21 | 62,800 | 63,500 | 62,800 | 63,000 | 12 |
| 2012/02/20 | 64,000 | 64,000 | 62,600 | 63,000 | 42 |
| 2012/02/17 | 64,100 | 66,100 | 64,100 | 64,300 | 19 |
| 2012/02/16 | 64,500 | 64,500 | 64,100 | 64,100 | 6 |
| 2012/02/15 | 64,200 | 65,100 | 64,000 | 64,000 | 23 |
| 2012/02/14 | 63,600 | 64,900 | 63,600 | 64,900 | 33 |
| 2012/02/13 | 65,000 | 65,000 | 63,600 | 64,900 | 12 |
| 2012/02/10 | 65,100 | 66,900 | 63,500 | 64,900 | 62 |
| 2012/02/09 | 67,100 | 67,100 | 64,800 | 67,000 | 71 |
| 2012/02/08 | 73,100 | 75,000 | 65,100 | 68,800 | 88 |
| 2012/02/07 | 73,100 | 75,000 | 72,500 | 73,000 | 46 |
| 2012/02/06 | 73,500 | 75,000 | 72,800 | 73,000 | 38 |
| 2012/02/03 | 71,000 | 74,500 | 71,000 | 72,500 | 60 |
| 2012/02/02 | 70,000 | 70,900 | 69,500 | 70,900 | 34 |
| 2012/02/01 | 63,500 | 74,500 | 63,500 | 70,400 | 283 |
| 2012/01/31 | 63,000 | 64,500 | 62,200 | 64,500 | 33 |
| 2012/01/30 | 63,200 | 64,500 | 63,000 | 63,000 | 24 |
| 2012/01/27 | 65,000 | 65,000 | 62,900 | 64,400 | 38 |
| 2012/01/26 | 63,800 | 66,000 | 63,800 | 65,000 | 13 |
| 2012/01/25 | 64,000 | 65,400 | 64,000 | 64,800 | 10 |
| 2012/01/24 | 65,000 | 65,000 | 63,000 | 63,900 | 27 |
| 2012/01/23 | 64,900 | 64,900 | 64,500 | 64,600 | 11 |
| 2012/01/20 | 61,900 | 64,500 | 61,900 | 64,500 | 27 |
| 2012/01/19 | 63,500 | 63,500 | 61,900 | 62,500 | 26 |
| 2012/01/18 | 64,100 | 65,000 | 62,900 | 62,900 | 20 |
| 2012/01/17 | 64,000 | 68,000 | 63,900 | 64,100 | 34 |
| 2012/01/16 | 62,600 | 63,000 | 62,200 | 63,000 | 10 |
| 2012/01/13 | 62,900 | 63,600 | 61,800 | 63,600 | 14 |
| 2012/01/12 | 63,000 | 63,600 | 62,600 | 62,900 | 15 |
| 2012/01/11 | 62,100 | 64,500 | 62,100 | 63,500 | 28 |
| 2012/01/10 | 63,000 | 63,100 | 61,800 | 61,800 | 23 |
| 2012/01/06 | 64,700 | 65,000 | 64,500 | 64,500 | 9 |
| 2012/01/05 | 65,200 | 65,200 | 64,500 | 64,500 | 5 |
| 2012/01/04 | 67,400 | 69,000 | 65,000 | 65,000 | 59 |