テックファームホールディングス(3625)の株価時系列情報
テックファームホールディングス(3625)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 48,500 | 48,500 | 47,000 | 47,000 | 23 |
| 2008/12/29 | 49,800 | 49,800 | 48,000 | 48,500 | 42 |
| 2008/12/26 | 49,800 | 49,800 | 49,800 | 49,800 | 1 |
| 2008/12/25 | 48,300 | 48,500 | 47,900 | 48,000 | 23 |
| 2008/12/24 | 51,500 | 51,500 | 48,000 | 49,200 | 51 |
| 2008/12/22 | 52,400 | 52,500 | 49,500 | 51,000 | 40 |
| 2008/12/19 | 47,250 | 49,000 | 46,800 | 49,000 | 73 |
| 2008/12/18 | 47,700 | 48,500 | 46,600 | 48,000 | 44 |
| 2008/12/17 | 52,500 | 52,500 | 49,000 | 49,100 | 140 |
| 2008/12/16 | 51,000 | 53,700 | 50,000 | 51,000 | 293 |
| 2008/12/15 | 49,800 | 49,800 | 49,800 | 49,800 | 15 |
| 2008/12/12 | 45,600 | 46,300 | 45,600 | 45,800 | 28 |
| 2008/12/11 | 46,400 | 46,400 | 45,600 | 45,600 | 46 |
| 2008/12/10 | 45,100 | 46,000 | 45,100 | 45,600 | 26 |
| 2008/12/09 | 45,500 | 45,600 | 45,000 | 45,100 | 90 |
| 2008/12/08 | 44,400 | 45,500 | 44,400 | 45,100 | 69 |
| 2008/12/05 | 48,400 | 48,400 | 44,400 | 44,400 | 202 |
| 2008/12/04 | 50,800 | 54,500 | 45,400 | 48,400 | 317 |
| 2008/12/03 | 48,000 | 50,400 | 47,100 | 50,400 | 173 |
| 2008/12/02 | 45,000 | 47,000 | 42,850 | 46,400 | 92 |
| 2008/12/01 | 46,100 | 46,100 | 44,150 | 45,000 | 93 |
| 2008/11/28 | 45,000 | 46,900 | 45,000 | 45,700 | 91 |
| 2008/11/27 | 42,300 | 44,400 | 42,000 | 44,400 | 115 |
| 2008/11/26 | 43,000 | 43,000 | 42,000 | 42,000 | 75 |
| 2008/11/25 | 46,000 | 46,000 | 40,500 | 42,600 | 399 |
| 2008/11/21 | 42,000 | 42,000 | 42,000 | 42,000 | 19 |
| 2008/11/20 | 38,000 | 38,000 | 38,000 | 38,000 | 5 |
| 2008/11/19 | 33,400 | 35,000 | 33,200 | 34,000 | 167 |
| 2008/11/18 | 38,700 | 38,700 | 35,650 | 37,000 | 117 |
| 2008/11/17 | 40,000 | 40,500 | 38,800 | 39,300 | 31 |
| 2008/11/14 | 42,000 | 43,600 | 40,000 | 40,800 | 76 |
| 2008/11/13 | 42,900 | 42,900 | 41,700 | 42,000 | 68 |
| 2008/11/12 | 46,250 | 46,250 | 44,800 | 45,100 | 52 |
| 2008/11/11 | 45,000 | 46,250 | 44,900 | 46,250 | 76 |
| 2008/11/10 | 46,300 | 48,500 | 46,100 | 46,700 | 86 |
| 2008/11/07 | 45,200 | 47,500 | 44,800 | 45,500 | 252 |
| 2008/11/06 | 50,000 | 50,000 | 48,700 | 48,800 | 147 |
| 2008/11/05 | 50,500 | 54,900 | 50,100 | 53,200 | 202 |
| 2008/11/04 | 50,500 | 51,500 | 47,000 | 50,500 | 128 |
| 2008/10/31 | 46,100 | 48,900 | 45,500 | 48,800 | 67 |
| 2008/10/30 | 43,900 | 48,900 | 43,900 | 48,900 | 52 |
| 2008/10/29 | 49,500 | 49,500 | 45,500 | 45,500 | 56 |
| 2008/10/28 | 43,450 | 45,500 | 43,400 | 45,500 | 147 |
| 2008/10/27 | 50,600 | 50,600 | 47,100 | 47,400 | 69 |
| 2008/10/24 | 58,000 | 58,000 | 52,100 | 52,100 | 112 |
| 2008/10/23 | 53,900 | 57,100 | 52,000 | 57,100 | 95 |
| 2008/10/22 | 60,700 | 60,700 | 56,100 | 56,800 | 99 |
| 2008/10/21 | 58,800 | 61,200 | 58,200 | 60,700 | 174 |
| 2008/10/20 | 51,200 | 56,200 | 51,200 | 56,200 | 119 |
| 2008/10/17 | 51,800 | 51,800 | 50,000 | 51,200 | 67 |
| 2008/10/16 | 49,500 | 51,000 | 48,500 | 48,900 | 114 |
| 2008/10/15 | 49,400 | 53,000 | 47,250 | 53,000 | 152 |
| 2008/10/14 | 49,000 | 49,000 | 48,200 | 49,000 | 110 |
| 2008/10/10 | 45,000 | 45,600 | 45,000 | 45,000 | 153 |
| 2008/10/09 | 49,500 | 53,300 | 47,500 | 49,000 | 419 |
| 2008/10/08 | 53,000 | 53,100 | 52,300 | 52,300 | 120 |
| 2008/10/07 | 57,300 | 59,600 | 57,300 | 57,300 | 323 |
| 2008/10/06 | 70,000 | 70,000 | 60,300 | 62,300 | 254 |
| 2008/10/03 | 69,900 | 72,000 | 67,000 | 70,000 | 160 |
| 2008/10/02 | 77,900 | 77,900 | 71,700 | 71,900 | 138 |
| 2008/10/01 | 85,200 | 86,500 | 78,700 | 79,500 | 164 |
| 2008/09/30 | 71,300 | 84,500 | 71,000 | 84,200 | 282 |
| 2008/09/29 | 87,900 | 87,900 | 76,600 | 78,300 | 256 |
| 2008/09/26 | 85,000 | 89,500 | 82,400 | 84,900 | 297 |
| 2008/09/25 | 83,500 | 85,500 | 80,000 | 83,400 | 355 |
| 2008/09/24 | 92,600 | 92,600 | 84,500 | 84,500 | 653 |
| 2008/09/22 | 105,900 | 108,000 | 94,100 | 94,500 | 405 |
| 2008/09/19 | 115,000 | 117,000 | 106,900 | 109,500 | 471 |
| 2008/09/18 | 105,700 | 115,900 | 102,000 | 115,000 | 909 |
| 2008/09/17 | 103,000 | 103,000 | 101,000 | 103,000 | 409 |
| 2008/09/16 | 77,000 | 93,000 | 77,000 | 93,000 | 655 |
| 2008/09/12 | 79,600 | 84,400 | 79,600 | 83,000 | 166 |
| 2008/09/11 | 84,100 | 85,000 | 78,500 | 79,600 | 305 |
| 2008/09/10 | 78,700 | 83,700 | 73,800 | 79,000 | 203 |
| 2008/09/09 | 86,700 | 86,700 | 78,500 | 79,300 | 327 |
| 2008/09/08 | 78,000 | 86,900 | 78,000 | 86,900 | 286 |
| 2008/09/05 | 71,500 | 77,000 | 71,500 | 76,900 | 312 |
| 2008/09/04 | 90,000 | 92,500 | 81,500 | 81,500 | 399 |
| 2008/09/03 | 91,500 | 91,500 | 89,200 | 91,500 | 842 |
| 2008/09/02 | 72,000 | 81,500 | 72,000 | 81,500 | 993 |
| 2008/09/01 | 70,000 | 73,800 | 70,000 | 71,500 | 146 |
| 2008/08/29 | 71,900 | 73,300 | 70,000 | 71,100 | 273 |
| 2008/08/28 | 82,800 | 82,800 | 70,000 | 71,100 | 748 |
| 2008/08/27 | 78,200 | 84,000 | 75,900 | 80,000 | 332 |
| 2008/08/26 | 72,300 | 78,500 | 71,000 | 77,900 | 651 |
| 2008/08/25 | 79,200 | 79,200 | 79,200 | 79,200 | 39 |
| 2008/08/22 | 94,000 | 95,100 | 88,300 | 89,200 | 330 |
| 2008/08/21 | 96,900 | 102,000 | 94,400 | 95,500 | 767 |
| 2008/08/20 | 79,400 | 92,400 | 78,600 | 92,400 | 590 |
| 2008/08/19 | 77,500 | 83,000 | 77,200 | 82,400 | 230 |
| 2008/08/18 | 78,000 | 80,000 | 77,000 | 79,600 | 214 |
| 2008/08/15 | 80,000 | 81,900 | 77,700 | 80,000 | 241 |
| 2008/08/14 | 84,000 | 85,000 | 82,000 | 83,000 | 180 |
| 2008/08/13 | 78,000 | 87,300 | 77,000 | 85,000 | 494 |
| 2008/08/12 | 80,000 | 83,300 | 78,900 | 83,300 | 396 |
| 2008/08/11 | 86,000 | 86,500 | 81,400 | 81,700 | 298 |
| 2008/08/08 | 85,800 | 90,100 | 85,500 | 89,000 | 255 |
| 2008/08/07 | 100,000 | 101,100 | 91,100 | 92,800 | 295 |
| 2008/08/06 | 97,600 | 102,000 | 95,000 | 97,600 | 395 |
| 2008/08/05 | 102,500 | 102,500 | 96,700 | 102,500 | 609 |
| 2008/08/04 | 98,600 | 98,700 | 88,500 | 92,500 | 365 |
| 2008/08/01 | 100,400 | 104,400 | 99,000 | 102,100 | 399 |
| 2008/07/31 | 109,000 | 111,400 | 105,400 | 106,500 | 393 |
| 2008/07/30 | 118,700 | 122,500 | 111,600 | 114,500 | 424 |
| 2008/07/29 | 120,000 | 121,000 | 117,700 | 118,700 | 222 |
| 2008/07/28 | 123,500 | 128,300 | 123,000 | 125,500 | 177 |
| 2008/07/25 | 122,300 | 124,600 | 120,400 | 123,400 | 267 |
| 2008/07/24 | 126,500 | 131,100 | 123,500 | 128,800 | 676 |
| 2008/07/23 | 131,000 | 131,000 | 123,400 | 126,900 | 1,238 |
| 2008/07/22 | 121,000 | 121,000 | 107,000 | 111,000 | 1,575 |
| 2008/07/18 | 137,000 | 138,000 | 127,000 | 127,000 | 1,087 |
| 2008/07/17 | 146,000 | 150,000 | 132,000 | 134,000 | 2,594 |
| 2008/07/16 | 140,000 | 144,000 | 132,000 | 144,000 | 4,006 |
| 2008/07/15 | 134,000 | 138,000 | 120,000 | 124,000 | 978 |
| 2008/07/14 | 134,000 | 144,000 | 132,000 | 138,000 | 1,187 |
| 2008/07/11 | 145,000 | 146,000 | 133,000 | 136,000 | 863 |
| 2008/07/10 | 148,000 | 150,000 | 142,000 | 143,000 | 1,224 |
| 2008/07/09 | 163,000 | 169,000 | 149,000 | 152,000 | 1,538 |
| 2008/07/08 | 174,000 | 177,000 | 158,000 | 159,000 | 945 |
| 2008/07/07 | 173,000 | 181,000 | 172,000 | 174,000 | 1,026 |
| 2008/07/04 | 180,000 | 183,000 | 168,000 | 174,000 | 1,264 |
| 2008/07/03 | 169,000 | 178,000 | 168,000 | 175,000 | 1,584 |
| 2008/07/02 | 180,000 | 183,000 | 168,000 | 168,000 | 2,283 |
| 2008/07/01 | 167,000 | 193,000 | 167,000 | 186,000 | 3,374 |
| 2008/06/30 | 163,000 | 172,000 | 159,000 | 165,000 | 1,463 |
| 2008/06/27 | 166,000 | 172,000 | 159,000 | 161,000 | 1,267 |
| 2008/06/26 | 180,000 | 185,000 | 173,000 | 178,000 | 1,082 |
| 2008/06/25 | 193,000 | 196,000 | 169,000 | 174,000 | 2,327 |
| 2008/06/24 | 190,000 | 202,000 | 187,000 | 198,000 | 1,808 |
| 2008/06/23 | 191,000 | 194,000 | 186,000 | 187,000 | 722 |
| 2008/06/20 | 204,000 | 205,000 | 187,000 | 190,000 | 1,566 |
| 2008/06/19 | 213,000 | 213,000 | 201,000 | 203,000 | 1,432 |
| 2008/06/18 | 217,000 | 219,000 | 210,000 | 214,000 | 1,759 |
| 2008/06/17 | 206,000 | 218,000 | 205,000 | 215,000 | 2,669 |
| 2008/06/16 | 205,000 | 208,000 | 199,000 | 207,000 | 1,483 |
| 2008/06/13 | 218,000 | 220,000 | 201,000 | 202,000 | 4,150 |
| 2008/06/12 | 221,000 | 236,000 | 216,000 | 234,000 | 2,955 |
| 2008/06/11 | 225,000 | 235,000 | 216,000 | 225,000 | 3,036 |
| 2008/06/10 | 256,000 | 257,000 | 223,000 | 226,000 | 3,468 |
| 2008/06/09 | 252,000 | 261,000 | 246,000 | 254,000 | 4,085 |
| 2008/06/06 | 262,000 | 273,000 | 257,000 | 268,000 | 3,112 |
| 2008/06/05 | 286,000 | 294,000 | 254,000 | 256,000 | 3,737 |
| 2008/06/04 | 301,000 | 325,000 | 281,000 | 285,000 | 9,001 |
| 2008/06/03 | 291,000 | 308,000 | 290,000 | 300,000 | 4,509 |
| 2008/06/02 | 302,000 | 310,000 | 289,000 | 292,000 | 5,278 |
| 2008/05/30 | 292,000 | 321,000 | 282,000 | 300,000 | 10,501 |
| 2008/05/29 | 255,000 | 299,000 | 248,000 | 299,000 | 7,050 |
| 2008/05/28 | 266,000 | 267,000 | 246,000 | 259,000 | 3,135 |
| 2008/05/27 | 281,000 | 284,000 | 254,000 | 261,000 | 8,663 |
| 2008/05/26 | 228,000 | 261,000 | 227,000 | 261,000 | 11,478 |
| 2008/05/23 | 217,000 | 225,000 | 212,000 | 221,000 | 3,364 |
| 2008/05/22 | 216,000 | 229,000 | 211,000 | 214,000 | 5,136 |
| 2008/05/21 | 204,000 | 220,000 | 202,000 | 218,000 | 4,391 |
| 2008/05/20 | 208,000 | 214,000 | 202,000 | 204,000 | 1,556 |
| 2008/05/19 | 207,000 | 210,000 | 204,000 | 207,000 | 592 |
| 2008/05/16 | 209,000 | 212,000 | 197,000 | 209,000 | 2,536 |
| 2008/05/15 | 217,000 | 235,000 | 198,000 | 206,000 | 8,365 |
| 2008/05/14 | 213,000 | 216,000 | 208,000 | 213,000 | 1,740 |
| 2008/05/13 | 214,000 | 223,000 | 208,000 | 211,000 | 3,912 |
| 2008/05/12 | 204,000 | 222,000 | 202,000 | 217,000 | 4,073 |
| 2008/05/09 | 214,000 | 225,000 | 201,000 | 202,000 | 5,053 |
| 2008/05/08 | 204,000 | 219,000 | 202,000 | 215,000 | 3,368 |
| 2008/05/07 | 197,000 | 210,000 | 196,000 | 207,000 | 2,192 |
| 2008/05/02 | 198,000 | 202,000 | 192,000 | 198,000 | 1,122 |
| 2008/05/01 | 209,000 | 210,000 | 195,000 | 195,000 | 2,648 |
| 2008/04/30 | 204,000 | 214,000 | 201,000 | 206,000 | 5,011 |
| 2008/04/28 | 222,000 | 235,000 | 200,000 | 200,000 | 8,440 |
| 2008/04/25 | 212,000 | 223,000 | 206,000 | 220,000 | 4,819 |
| 2008/04/24 | 233,000 | 237,000 | 203,000 | 213,000 | 12,354 |
| 2008/04/23 | 199,000 | 225,000 | 197,000 | 225,000 | 9,317 |
| 2008/04/22 | 187,000 | 203,000 | 187,000 | 195,000 | 3,669 |
| 2008/04/21 | 193,000 | 196,000 | 187,000 | 187,000 | 1,650 |
| 2008/04/18 | 189,000 | 196,000 | 187,000 | 191,000 | 1,906 |
| 2008/04/17 | 197,000 | 199,000 | 187,000 | 189,000 | 1,677 |
| 2008/04/16 | 200,000 | 203,000 | 192,000 | 192,000 | 2,064 |
| 2008/04/15 | 213,000 | 215,000 | 196,000 | 199,000 | 5,128 |
| 2008/04/14 | 184,000 | 217,000 | 183,000 | 211,000 | 9,518 |
| 2008/04/11 | 186,000 | 194,000 | 182,000 | 190,000 | 5,868 |
| 2008/04/10 | 189,000 | 194,000 | 178,000 | 182,000 | 4,406 |
| 2008/04/09 | 216,000 | 221,000 | 174,000 | 191,000 | 9,850 |
| 2008/04/08 | 201,000 | 217,000 | 198,000 | 213,000 | 5,988 |
| 2008/04/07 | 206,000 | 213,000 | 196,000 | 201,000 | 4,181 |
| 2008/04/04 | 224,000 | 234,000 | 201,000 | 211,000 | 7,078 |
| 2008/04/03 | 230,000 | 243,000 | 211,000 | 218,000 | 9,519 |
| 2008/04/02 | 222,000 | 245,000 | 214,000 | 237,000 | 14,919 |
| 2008/04/01 | 185,000 | 210,000 | 183,000 | 210,000 | 12,191 |
| 2008/03/31 | 199,000 | 204,000 | 178,000 | 180,000 | 10,135 |
| 2008/03/28 | 184,000 | 208,000 | 173,000 | 200,000 | 20,658 |
| 2008/03/27 | 151,000 | 181,000 | 147,000 | 181,000 | 29,518 |