テクノアルファ(3089)の株価時系列情報
テクノアルファ(3089)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 | 710 | 711 | 710 | 711 | 400 |
2011/12/29 | 705 | 712 | 701 | 707 | 1,700 |
2011/12/28 | 709 | 709 | 709 | 709 | 100 |
2011/12/27 | 720 | 720 | 701 | 701 | 1,000 |
2011/12/26 | 715 | 725 | 715 | 720 | 4,000 |
2011/12/22 | 730 | 735 | 715 | 715 | 3,400 |
2011/12/21 | 735 | 735 | 730 | 730 | 2,600 |
2011/12/20 | 726 | 726 | 726 | 726 | 300 |
2011/12/19 | 737 | 737 | 737 | 737 | 200 |
2011/12/16 | 730 | 737 | 730 | 737 | 500 |
2011/12/15 | 752 | 752 | 737 | 737 | 1,300 |
2011/12/14 | 745 | 747 | 740 | 745 | 3,000 |
2011/12/13 | 730 | 750 | 730 | 743 | 3,900 |
2011/12/12 | 708 | 730 | 708 | 730 | 7,800 |
2011/12/09 | 710 | 720 | 707 | 707 | 2,900 |
2011/12/08 | 710 | 718 | 710 | 718 | 2,800 |
2011/12/07 | 702 | 715 | 702 | 703 | 1,000 |
2011/12/06 | 708 | 715 | 708 | 715 | 200 |
2011/12/05 | 705 | 711 | 705 | 711 | 1,900 |
2011/12/02 | 707 | 715 | 705 | 705 | 500 |
2011/12/01 | 681 | 700 | 680 | 700 | 1,800 |
2011/11/30 | 700 | 700 | 685 | 685 | 2,000 |
2011/11/29 | 685 | 710 | 685 | 693 | 1,700 |
2011/11/28 | 697 | 697 | 677 | 686 | 2,700 |
2011/11/25 | 714 | 724 | 703 | 708 | 5,900 |
2011/11/24 | 700 | 729 | 700 | 729 | 2,100 |
2011/11/22 | 719 | 729 | 692 | 725 | 2,400 |
2011/11/21 | 743 | 754 | 734 | 747 | 3,000 |
2011/11/18 | 769 | 769 | 728 | 728 | 3,400 |
2011/11/17 | 778 | 780 | 778 | 780 | 3,600 |
2011/11/16 | 782 | 788 | 778 | 780 | 6,400 |
2011/11/15 | 775 | 782 | 770 | 782 | 6,800 |
2011/11/14 | 768 | 778 | 753 | 778 | 5,800 |
2011/11/11 | 760 | 760 | 752 | 753 | 4,100 |
2011/11/10 | 758 | 766 | 750 | 760 | 6,400 |
2011/11/09 | 758 | 767 | 728 | 767 | 11,600 |
2011/11/08 | 761 | 768 | 758 | 758 | 4,700 |
2011/11/07 | 765 | 765 | 760 | 761 | 4,200 |
2011/11/04 | 770 | 770 | 765 | 765 | 4,100 |
2011/11/02 | 773 | 773 | 760 | 760 | 5,700 |
2011/11/01 | 777 | 777 | 761 | 774 | 6,600 |
2011/10/31 | 765 | 777 | 765 | 777 | 4,400 |
2011/10/28 | 755 | 765 | 754 | 760 | 4,300 |
2011/10/27 | 758 | 760 | 752 | 755 | 5,200 |
2011/10/26 | 748 | 750 | 742 | 750 | 1,600 |
2011/10/25 | 763 | 763 | 750 | 750 | 3,100 |
2011/10/24 | 759 | 764 | 735 | 754 | 3,900 |
2011/10/21 | 757 | 776 | 750 | 750 | 11,600 |
2011/10/20 | 742 | 755 | 742 | 750 | 4,200 |
2011/10/19 | 731 | 747 | 731 | 744 | 5,900 |
2011/10/18 | 725 | 730 | 723 | 730 | 3,100 |
2011/10/17 | 726 | 726 | 717 | 725 | 1,300 |
2011/10/14 | 721 | 730 | 711 | 711 | 2,400 |
2011/10/13 | 710 | 730 | 710 | 721 | 1,500 |
2011/10/12 | 713 | 713 | 704 | 710 | 1,200 |
2011/10/11 | 712 | 714 | 712 | 714 | 800 |
2011/10/07 | 712 | 715 | 710 | 714 | 800 |
2011/10/06 | 727 | 727 | 706 | 712 | 500 |
2011/10/05 | 718 | 718 | 702 | 713 | 2,600 |
2011/10/04 | 716 | 721 | 716 | 717 | 1,400 |
2011/10/03 | 716 | 750 | 715 | 745 | 3,300 |
2011/09/30 | 751 | 752 | 740 | 740 | 2,100 |
2011/09/29 | 747 | 753 | 747 | 753 | 1,100 |
2011/09/28 | 719 | 750 | 719 | 750 | 800 |
2011/09/27 | 749 | 749 | 731 | 731 | 700 |
2011/09/26 | 773 | 773 | 716 | 720 | 5,900 |
2011/09/22 | 770 | 775 | 752 | 769 | 6,400 |
2011/09/21 | 755 | 775 | 755 | 770 | 7,700 |
2011/09/20 | 755 | 756 | 750 | 755 | 5,300 |
2011/09/16 | 750 | 750 | 750 | 750 | 100 |
2011/09/15 | 744 | 749 | 735 | 745 | 2,300 |
2011/09/14 | 743 | 743 | 730 | 731 | 3,300 |
2011/09/13 | 741 | 748 | 740 | 748 | 1,000 |
2011/09/12 | 762 | 762 | 745 | 752 | 7,800 |
2011/09/09 | 772 | 785 | 750 | 765 | 9,300 |
2011/09/08 | 754 | 772 | 754 | 772 | 11,500 |
2011/09/07 | 708 | 760 | 708 | 738 | 13,800 |
2011/09/06 | 710 | 717 | 702 | 708 | 7,400 |
2011/09/05 | 706 | 710 | 700 | 710 | 8,000 |
2011/09/02 | 686 | 708 | 686 | 702 | 7,300 |
2011/09/01 | 690 | 692 | 681 | 692 | 1,200 |
2011/08/31 | 693 | 693 | 688 | 688 | 2,500 |
2011/08/30 | 692 | 692 | 692 | 692 | 300 |
2011/08/29 | 703 | 703 | 688 | 690 | 500 |
2011/08/26 | 695 | 695 | 685 | 694 | 1,100 |
2011/08/25 | 688 | 688 | 680 | 680 | 500 |
2011/08/24 | 687 | 697 | 687 | 688 | 700 |
2011/08/23 | 689 | 689 | 669 | 687 | 1,400 |
2011/08/22 | 681 | 681 | 680 | 680 | 1,100 |
2011/08/19 | 685 | 694 | 680 | 694 | 5,200 |
2011/08/18 | 691 | 699 | 691 | 699 | 600 |
2011/08/17 | 703 | 703 | 688 | 700 | 1,400 |
2011/08/16 | 690 | 710 | 690 | 699 | 2,000 |
2011/08/15 | 695 | 697 | 682 | 683 | 1,400 |
2011/08/12 | 673 | 680 | 665 | 677 | 3,600 |
2011/08/11 | 650 | 665 | 650 | 665 | 1,500 |
2011/08/10 | 667 | 697 | 662 | 662 | 6,600 |
2011/08/09 | 636 | 660 | 623 | 658 | 10,600 |
2011/08/08 | 712 | 724 | 681 | 681 | 9,200 |
2011/08/05 | 705 | 748 | 700 | 725 | 6,700 |
2011/08/04 | 762 | 762 | 752 | 752 | 2,300 |
2011/08/03 | 764 | 764 | 731 | 753 | 14,600 |
2011/08/02 | 766 | 776 | 766 | 768 | 1,200 |
2011/08/01 | 780 | 789 | 780 | 780 | 1,800 |
2011/07/29 | 772 | 785 | 770 | 775 | 6,800 |
2011/07/28 | 795 | 800 | 782 | 782 | 8,300 |
2011/07/27 | 810 | 813 | 802 | 803 | 3,900 |
2011/07/26 | 820 | 820 | 812 | 813 | 6,200 |
2011/07/25 | 815 | 819 | 814 | 814 | 600 |
2011/07/22 | 826 | 827 | 812 | 820 | 4,200 |
2011/07/21 | 816 | 824 | 810 | 824 | 6,200 |
2011/07/20 | 819 | 824 | 816 | 816 | 1,700 |
2011/07/19 | 820 | 820 | 814 | 815 | 1,300 |
2011/07/15 | 819 | 824 | 819 | 824 | 7,200 |
2011/07/14 | 825 | 832 | 818 | 828 | 2,100 |
2011/07/13 | 811 | 835 | 810 | 825 | 4,400 |
2011/07/12 | 815 | 821 | 812 | 820 | 6,600 |
2011/07/11 | 831 | 831 | 823 | 825 | 5,300 |
2011/07/08 | 840 | 846 | 821 | 834 | 3,800 |
2011/07/07 | 819 | 845 | 819 | 834 | 13,200 |
2011/07/06 | 844 | 848 | 839 | 848 | 7,200 |
2011/07/05 | 850 | 875 | 840 | 843 | 47,100 |
2011/07/04 | 824 | 825 | 810 | 812 | 13,700 |
2011/07/01 | 876 | 876 | 833 | 834 | 54,500 |
2011/06/30 | 790 | 790 | 785 | 786 | 2,600 |
2011/06/29 | 772 | 785 | 772 | 782 | 2,300 |
2011/06/28 | 776 | 780 | 776 | 780 | 200 |
2011/06/27 | 785 | 785 | 770 | 771 | 3,100 |
2011/06/24 | 779 | 781 | 769 | 781 | 1,200 |
2011/06/23 | 780 | 781 | 780 | 781 | 300 |
2011/06/22 | 780 | 784 | 780 | 780 | 7,600 |
2011/06/21 | 765 | 765 | 764 | 765 | 700 |
2011/06/20 | 781 | 781 | 735 | 750 | 16,300 |
2011/06/17 | 790 | 795 | 780 | 788 | 1,500 |
2011/06/16 | 792 | 815 | 758 | 800 | 7,400 |
2011/06/15 | 850 | 853 | 800 | 815 | 17,000 |
2011/06/14 | 750 | 853 | 750 | 853 | 23,000 |
2011/06/13 | 750 | 760 | 741 | 750 | 7,000 |
2011/06/10 | 760 | 760 | 752 | 753 | 5,000 |
2011/06/09 | 769 | 774 | 757 | 762 | 5,600 |
2011/06/08 | 787 | 789 | 765 | 778 | 7,300 |
2011/06/07 | 781 | 790 | 773 | 789 | 5,200 |
2011/06/06 | 800 | 800 | 780 | 781 | 4,000 |
2011/06/03 | 801 | 804 | 796 | 804 | 1,800 |
2011/06/02 | 808 | 810 | 782 | 805 | 8,300 |
2011/06/01 | 820 | 830 | 815 | 823 | 4,300 |
2011/05/31 | 825 | 830 | 825 | 830 | 1,300 |
2011/05/30 | 854 | 855 | 820 | 830 | 3,800 |
2011/05/27 | 845 | 850 | 830 | 850 | 4,400 |
2011/05/26 | 855 | 855 | 826 | 844 | 1,800 |
2011/05/25 | 825 | 835 | 814 | 835 | 3,600 |
2011/05/24 | 816 | 840 | 816 | 825 | 3,900 |
2011/05/23 | 851 | 855 | 835 | 835 | 4,400 |
2011/05/20 | 869 | 875 | 853 | 870 | 5,500 |
2011/05/19 | 888 | 888 | 846 | 846 | 11,100 |
2011/05/18 | 830 | 860 | 828 | 860 | 8,700 |
2011/05/17 | 805 | 848 | 805 | 834 | 7,300 |
2011/05/16 | 810 | 820 | 785 | 820 | 5,800 |
2011/05/13 | 850 | 850 | 798 | 815 | 22,800 |
2011/05/12 | 894 | 894 | 843 | 843 | 17,700 |
2011/05/11 | 890 | 940 | 860 | 868 | 65,800 |
2011/05/10 | 975 | 1,017 | 912 | 915 | 149,500 |
2011/05/09 | 880 | 900 | 830 | 900 | 54,400 |
2011/05/06 | 731 | 755 | 720 | 750 | 5,200 |
2011/05/02 | 735 | 745 | 735 | 736 | 4,400 |
2011/04/28 | 747 | 747 | 717 | 740 | 3,600 |
2011/04/27 | 749 | 749 | 724 | 740 | 4,300 |
2011/04/26 | 783 | 783 | 725 | 740 | 24,600 |
2011/04/25 | 749 | 790 | 749 | 775 | 16,400 |
2011/04/22 | 727 | 760 | 720 | 745 | 10,000 |
2011/04/21 | 720 | 725 | 710 | 725 | 4,700 |
2011/04/20 | 706 | 707 | 689 | 705 | 5,100 |
2011/04/19 | 735 | 735 | 699 | 705 | 11,600 |
2011/04/18 | 696 | 725 | 690 | 711 | 14,600 |
2011/04/15 | 682 | 691 | 678 | 691 | 4,500 |
2011/04/14 | 680 | 685 | 670 | 675 | 2,000 |
2011/04/13 | 679 | 679 | 657 | 672 | 3,700 |
2011/04/12 | 673 | 680 | 670 | 679 | 1,200 |
2011/04/11 | 680 | 687 | 671 | 684 | 2,700 |
2011/04/08 | 645 | 663 | 625 | 650 | 3,600 |
2011/04/07 | 659 | 660 | 659 | 660 | 700 |
2011/04/06 | 642 | 669 | 631 | 664 | 5,000 |
2011/04/05 | 680 | 680 | 641 | 647 | 6,200 |
2011/04/04 | 699 | 699 | 667 | 681 | 8,300 |
2011/04/01 | 732 | 732 | 688 | 692 | 31,000 |
2011/03/31 | 760 | 768 | 742 | 762 | 6,200 |
2011/03/30 | 739 | 749 | 735 | 748 | 6,100 |
2011/03/29 | 715 | 735 | 710 | 735 | 2,900 |
2011/03/28 | 760 | 760 | 714 | 738 | 11,200 |
2011/03/25 | 760 | 768 | 708 | 738 | 13,600 |
2011/03/24 | 751 | 760 | 741 | 747 | 5,300 |
2011/03/23 | 790 | 800 | 751 | 763 | 21,200 |
2011/03/22 | 790 | 790 | 735 | 766 | 18,400 |
2011/03/18 | 622 | 720 | 622 | 719 | 26,200 |
2011/03/17 | 573 | 621 | 558 | 621 | 34,500 |
2011/03/16 | 582 | 650 | 558 | 607 | 49,500 |
2011/03/15 | 597 | 607 | 592 | 592 | 61,400 |
2011/03/14 | 742 | 768 | 742 | 742 | 48,300 |
2011/03/11 | 881 | 910 | 871 | 892 | 12,100 |
2011/03/10 | 934 | 943 | 912 | 912 | 9,000 |
2011/03/09 | 942 | 957 | 940 | 940 | 7,300 |
2011/03/08 | 935 | 945 | 934 | 940 | 4,000 |
2011/03/07 | 967 | 975 | 937 | 956 | 5,400 |
2011/03/04 | 937 | 959 | 929 | 958 | 9,300 |
2011/03/03 | 927 | 930 | 926 | 927 | 2,500 |
2011/03/02 | 930 | 944 | 925 | 927 | 8,500 |
2011/03/01 | 965 | 965 | 941 | 958 | 7,300 |
2011/02/28 | 950 | 965 | 930 | 965 | 6,200 |
2011/02/25 | 911 | 939 | 911 | 938 | 10,300 |
2011/02/24 | 952 | 952 | 912 | 912 | 15,900 |
2011/02/23 | 954 | 990 | 942 | 956 | 21,300 |
2011/02/22 | 1,003 | 1,006 | 980 | 980 | 15,300 |
2011/02/21 | 999 | 1,005 | 995 | 1,001 | 14,900 |
2011/02/18 | 1,009 | 1,022 | 989 | 1,015 | 24,000 |
2011/02/17 | 1,037 | 1,037 | 1,001 | 1,006 | 24,100 |
2011/02/16 | 1,060 | 1,060 | 1,020 | 1,022 | 21,500 |
2011/02/15 | 1,022 | 1,069 | 1,022 | 1,048 | 27,300 |
2011/02/14 | 1,045 | 1,045 | 1,008 | 1,022 | 18,500 |
2011/02/10 | 1,035 | 1,035 | 1,013 | 1,020 | 21,700 |
2011/02/09 | 1,075 | 1,075 | 1,036 | 1,044 | 19,700 |
2011/02/08 | 1,133 | 1,140 | 1,030 | 1,071 | 81,500 |
2011/02/07 | 1,031 | 1,110 | 1,031 | 1,110 | 88,300 |
2011/02/04 | 992 | 1,040 | 970 | 1,022 | 57,900 |
2011/02/03 | 1,028 | 1,039 | 1,000 | 1,006 | 24,000 |
2011/02/02 | 1,050 | 1,058 | 1,022 | 1,044 | 30,600 |
2011/02/01 | 1,045 | 1,053 | 1,005 | 1,027 | 40,300 |
2011/01/31 | 1,050 | 1,072 | 1,010 | 1,015 | 68,800 |
2011/01/28 | 1,080 | 1,231 | 1,038 | 1,075 | 236,200 |
2011/01/27 | 1,160 | 1,210 | 1,011 | 1,070 | 320,500 |
2011/01/26 | 1,018 | 1,309 | 985 | 1,220 | 611,400 |
2011/01/25 | 893 | 1,019 | 886 | 1,019 | 175,300 |
2011/01/24 | 850 | 887 | 850 | 869 | 24,200 |
2011/01/21 | 865 | 879 | 850 | 861 | 21,700 |
2011/01/20 | 906 | 906 | 880 | 880 | 18,700 |
2011/01/19 | 915 | 925 | 896 | 906 | 38,700 |
2011/01/18 | 950 | 965 | 867 | 892 | 111,900 |
2011/01/17 | 1,023 | 1,023 | 941 | 977 | 99,700 |
2011/01/14 | 1,069 | 1,103 | 981 | 998 | 212,100 |
2011/01/13 | 981 | 1,111 | 966 | 1,070 | 328,000 |
2011/01/12 | 940 | 961 | 880 | 961 | 178,800 |
2011/01/11 | 750 | 842 | 750 | 811 | 41,100 |
2011/01/07 | 725 | 732 | 724 | 728 | 11,500 |
2011/01/06 | 717 | 725 | 710 | 722 | 16,300 |
2011/01/05 | 728 | 729 | 708 | 711 | 10,900 |
2011/01/04 | 720 | 735 | 711 | 727 | 14,200 |