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 |
|---|---|---|---|---|---|
| 2010/12/30 | 140,000 | 141,100 | 129,900 | 134,400 | 731 |
| 2010/12/29 | 132,400 | 144,400 | 132,400 | 139,100 | 2,298 |
| 2010/12/28 | 129,000 | 131,000 | 127,300 | 128,900 | 318 |
| 2010/12/27 | 125,600 | 136,500 | 125,600 | 132,300 | 804 |
| 2010/12/24 | 125,300 | 130,100 | 125,300 | 127,200 | 278 |
| 2010/12/22 | 139,000 | 139,000 | 128,600 | 129,000 | 681 |
| 2010/12/21 | 136,000 | 139,000 | 135,800 | 137,000 | 398 |
| 2010/12/20 | 138,600 | 142,400 | 135,000 | 135,800 | 696 |
| 2010/12/17 | 136,900 | 138,700 | 136,000 | 137,100 | 305 |
| 2010/12/16 | 135,100 | 144,900 | 134,500 | 135,300 | 993 |
| 2010/12/15 | 141,800 | 142,900 | 136,100 | 137,500 | 690 |
| 2010/12/14 | 149,000 | 149,200 | 139,500 | 140,200 | 1,376 |
| 2010/12/13 | 145,000 | 150,200 | 141,300 | 147,500 | 1,260 |
| 2010/12/10 | 159,800 | 159,800 | 153,000 | 153,000 | 496 |
| 2010/12/09 | 151,100 | 159,400 | 148,000 | 157,000 | 1,066 |
| 2010/12/08 | 157,500 | 162,400 | 150,100 | 151,800 | 1,200 |
| 2010/12/07 | 162,200 | 165,900 | 154,000 | 156,000 | 2,856 |
| 2010/12/06 | 152,500 | 156,500 | 150,100 | 154,900 | 826 |
| 2010/12/03 | 155,500 | 157,000 | 148,700 | 151,600 | 1,262 |
| 2010/12/02 | 142,900 | 154,900 | 141,700 | 152,000 | 3,110 |
| 2010/12/01 | 138,000 | 140,700 | 134,000 | 138,400 | 808 |
| 2010/11/30 | 141,300 | 147,500 | 138,000 | 138,500 | 1,078 |
| 2010/11/29 | 147,000 | 147,700 | 136,300 | 138,300 | 898 |
| 2010/11/26 | 155,000 | 158,500 | 144,000 | 145,300 | 1,763 |
| 2010/11/25 | 155,000 | 163,000 | 150,500 | 154,000 | 3,246 |
| 2010/11/24 | 140,400 | 149,900 | 140,100 | 148,400 | 1,871 |
| 2010/11/22 | 146,000 | 150,000 | 141,700 | 145,000 | 1,678 |
| 2010/11/19 | 137,300 | 150,000 | 133,000 | 143,100 | 3,995 |
| 2010/11/18 | 141,500 | 144,000 | 133,400 | 134,800 | 2,036 |
| 2010/11/17 | 121,500 | 143,800 | 121,500 | 139,000 | 4,550 |
| 2010/11/16 | 126,400 | 131,500 | 121,100 | 121,300 | 1,464 |
| 2010/11/15 | 108,500 | 136,400 | 105,800 | 129,400 | 3,760 |
| 2010/11/12 | 113,000 | 114,000 | 106,000 | 109,200 | 938 |
| 2010/11/11 | 114,000 | 117,200 | 106,900 | 112,300 | 1,689 |
| 2010/11/10 | 106,000 | 113,300 | 102,800 | 111,000 | 2,785 |
| 2010/11/09 | 99,000 | 105,100 | 96,600 | 98,300 | 1,135 |
| 2010/11/08 | 87,500 | 101,400 | 87,000 | 99,900 | 1,489 |
| 2010/11/05 | 91,700 | 92,500 | 86,500 | 86,500 | 450 |
| 2010/11/04 | 91,000 | 92,700 | 90,000 | 90,700 | 314 |
| 2010/11/02 | 90,000 | 93,800 | 89,500 | 90,800 | 472 |
| 2010/11/01 | 96,400 | 96,500 | 88,500 | 89,900 | 807 |
| 2010/10/29 | 100,900 | 102,400 | 95,800 | 98,700 | 518 |
| 2010/10/28 | 104,500 | 105,100 | 98,400 | 98,700 | 777 |
| 2010/10/27 | 106,000 | 109,000 | 98,300 | 107,000 | 1,116 |
| 2010/10/26 | 110,800 | 113,900 | 103,500 | 103,500 | 646 |
| 2010/10/25 | 112,300 | 117,000 | 109,200 | 109,200 | 920 |
| 2010/10/22 | 106,000 | 119,400 | 102,100 | 115,200 | 1,705 |
| 2010/10/21 | 111,300 | 116,000 | 108,000 | 108,500 | 528 |
| 2010/10/20 | 115,000 | 118,000 | 108,400 | 113,200 | 816 |
| 2010/10/19 | 116,500 | 126,800 | 115,000 | 118,000 | 1,049 |
| 2010/10/18 | 119,800 | 125,000 | 114,200 | 114,900 | 1,298 |
| 2010/10/15 | 144,000 | 144,500 | 125,000 | 130,000 | 1,915 |
| 2010/10/14 | 128,800 | 137,000 | 121,000 | 135,000 | 1,582 |
| 2010/10/13 | 132,000 | 145,900 | 123,000 | 127,800 | 4,208 |
| 2010/10/12 | 102,000 | 128,500 | 100,700 | 126,000 | 4,331 |
| 2010/10/08 | 104,000 | 105,500 | 97,000 | 102,000 | 1,347 |
| 2010/10/07 | 103,900 | 111,000 | 100,600 | 105,300 | 3,179 |
| 2010/10/06 | 90,500 | 100,000 | 84,800 | 99,600 | 2,109 |
| 2010/10/05 | 87,800 | 99,200 | 84,900 | 89,000 | 2,453 |
| 2010/10/04 | 79,700 | 90,900 | 78,500 | 87,600 | 2,882 |
| 2010/10/01 | 72,000 | 79,100 | 69,100 | 75,900 | 912 |
| 2010/09/30 | 73,500 | 74,900 | 69,000 | 69,500 | 622 |
| 2010/09/29 | 69,900 | 76,900 | 68,400 | 75,000 | 686 |
| 2010/09/28 | 69,200 | 70,700 | 65,400 | 67,500 | 500 |
| 2010/09/27 | 72,400 | 79,000 | 65,400 | 67,500 | 1,056 |
| 2010/09/24 | 79,200 | 79,700 | 75,000 | 79,700 | 370 |
| 2010/09/22 | 81,200 | 84,000 | 79,300 | 79,300 | 345 |
| 2010/09/21 | 79,200 | 85,000 | 78,000 | 82,000 | 756 |
| 2010/09/17 | 82,300 | 83,500 | 76,000 | 78,200 | 859 |
| 2010/09/16 | 91,700 | 95,700 | 81,100 | 83,800 | 2,095 |
| 2010/09/15 | 85,000 | 90,200 | 80,100 | 90,200 | 2,856 |
| 2010/09/14 | 77,100 | 89,400 | 70,300 | 75,200 | 4,460 |
| 2010/09/13 | 70,400 | 74,400 | 69,000 | 74,400 | 1,371 |
| 2010/09/10 | 64,400 | 64,400 | 64,400 | 64,400 | 143 |
| 2010/09/09 | 54,400 | 54,400 | 54,400 | 54,400 | 11 |
| 2010/09/08 | 44,700 | 47,400 | 44,700 | 47,400 | 15 |
| 2010/09/07 | 45,500 | 47,300 | 45,500 | 46,100 | 44 |
| 2010/09/06 | 45,000 | 45,400 | 43,100 | 45,400 | 69 |
| 2010/09/03 | 45,600 | 47,000 | 45,100 | 45,300 | 21 |
| 2010/09/02 | 49,500 | 49,500 | 45,000 | 47,850 | 51 |
| 2010/09/01 | 45,000 | 48,300 | 43,200 | 46,200 | 53 |
| 2010/08/31 | 47,100 | 47,100 | 45,000 | 47,000 | 46 |
| 2010/08/30 | 49,500 | 51,200 | 49,100 | 49,100 | 68 |
| 2010/08/27 | 49,000 | 50,000 | 46,100 | 50,000 | 135 |
| 2010/08/26 | 50,000 | 52,800 | 47,400 | 51,000 | 311 |
| 2010/08/25 | 40,000 | 46,500 | 39,500 | 46,500 | 201 |
| 2010/08/24 | 40,950 | 40,950 | 38,050 | 39,500 | 29 |
| 2010/08/23 | 41,000 | 41,000 | 39,300 | 39,500 | 41 |
| 2010/08/20 | 41,000 | 41,900 | 41,000 | 41,000 | 23 |
| 2010/08/19 | 38,500 | 41,000 | 38,250 | 40,300 | 21 |
| 2010/08/18 | 40,200 | 40,250 | 37,000 | 37,600 | 26 |
| 2010/08/17 | 41,000 | 41,000 | 40,200 | 40,200 | 10 |
| 2010/08/16 | 41,150 | 41,700 | 40,000 | 40,800 | 39 |
| 2010/08/13 | 44,000 | 44,000 | 42,050 | 43,200 | 17 |
| 2010/08/12 | 45,850 | 46,500 | 41,400 | 43,700 | 115 |
| 2010/08/11 | 47,700 | 47,800 | 45,500 | 47,200 | 37 |
| 2010/08/10 | 49,000 | 49,800 | 49,000 | 49,800 | 2 |
| 2010/08/09 | 49,600 | 49,600 | 48,050 | 49,400 | 9 |
| 2010/08/06 | 49,700 | 49,700 | 48,200 | 49,600 | 37 |
| 2010/08/05 | 49,900 | 49,900 | 49,100 | 49,700 | 7 |
| 2010/08/04 | 50,300 | 50,300 | 49,000 | 49,300 | 9 |
| 2010/08/03 | 51,700 | 51,700 | 49,600 | 50,300 | 23 |
| 2010/08/02 | 52,100 | 52,100 | 50,000 | 51,700 | 17 |
| 2010/07/30 | 52,100 | 53,100 | 52,100 | 53,100 | 8 |
| 2010/07/29 | 53,300 | 53,300 | 53,300 | 53,300 | 1 |
| 2010/07/28 | 55,000 | 55,000 | 54,000 | 54,000 | 2 |
| 2010/07/27 | 55,500 | 55,500 | 55,500 | 55,500 | 1 |
| 2010/07/26 | 56,000 | 56,000 | 56,000 | 56,000 | 3 |
| 2010/07/23 | 53,000 | 54,000 | 48,500 | 54,000 | 29 |
| 2010/07/22 | 53,000 | 54,000 | 51,700 | 52,500 | 10 |
| 2010/07/21 | 57,000 | 57,000 | 54,000 | 54,500 | 17 |
| 2010/07/20 | 54,500 | 57,500 | 54,500 | 57,500 | 25 |
| 2010/07/16 | 57,000 | 57,000 | 54,000 | 54,500 | 21 |
| 2010/07/15 | 56,800 | 57,000 | 55,000 | 57,000 | 18 |
| 2010/07/14 | 58,000 | 58,200 | 58,000 | 58,200 | 5 |
| 2010/07/13 | 56,900 | 58,400 | 56,900 | 58,400 | 6 |
| 2010/07/12 | 58,600 | 58,600 | 56,800 | 58,400 | 14 |
| 2010/07/09 | 58,800 | 59,100 | 57,000 | 58,600 | 22 |
| 2010/07/08 | 60,000 | 60,700 | 56,600 | 58,800 | 39 |
| 2010/07/07 | 54,500 | 59,500 | 54,500 | 58,000 | 73 |
| 2010/07/06 | 54,500 | 54,500 | 52,000 | 54,500 | 47 |
| 2010/07/05 | 55,000 | 55,000 | 51,100 | 54,500 | 47 |
| 2010/07/02 | 49,000 | 52,900 | 49,000 | 52,400 | 45 |
| 2010/07/01 | 48,150 | 52,400 | 48,150 | 52,400 | 28 |
| 2010/06/30 | 48,800 | 51,500 | 46,600 | 50,000 | 64 |
| 2010/06/29 | 55,700 | 55,700 | 51,400 | 51,500 | 127 |
| 2010/06/28 | 59,000 | 60,000 | 56,200 | 56,200 | 32 |
| 2010/06/25 | 60,000 | 60,900 | 58,000 | 59,000 | 71 |
| 2010/06/24 | 63,300 | 63,300 | 60,000 | 61,000 | 93 |
| 2010/06/23 | 63,500 | 63,500 | 61,500 | 62,700 | 66 |
| 2010/06/22 | 65,400 | 65,400 | 63,000 | 63,500 | 67 |
| 2010/06/21 | 62,700 | 64,000 | 61,600 | 64,000 | 70 |
| 2010/06/18 | 65,600 | 65,600 | 62,000 | 63,000 | 61 |
| 2010/06/17 | 66,500 | 67,000 | 63,600 | 64,600 | 164 |
| 2010/06/16 | 64,800 | 68,500 | 63,800 | 66,500 | 166 |
| 2010/06/15 | 65,500 | 65,500 | 63,600 | 64,600 | 65 |
| 2010/06/14 | 62,100 | 64,600 | 62,000 | 64,500 | 137 |
| 2010/06/11 | 64,200 | 64,500 | 62,000 | 62,600 | 89 |
| 2010/06/10 | 59,900 | 63,000 | 59,000 | 63,000 | 111 |
| 2010/06/09 | 62,000 | 64,300 | 61,100 | 61,400 | 97 |
| 2010/06/08 | 64,000 | 65,900 | 60,400 | 61,000 | 205 |
| 2010/06/07 | 65,200 | 65,800 | 63,000 | 64,000 | 148 |
| 2010/06/04 | 66,900 | 69,400 | 66,200 | 69,000 | 276 |
| 2010/06/03 | 63,800 | 66,500 | 62,300 | 66,000 | 179 |
| 2010/06/02 | 62,500 | 63,500 | 60,000 | 62,000 | 171 |
| 2010/06/01 | 64,700 | 68,000 | 62,500 | 63,000 | 288 |
| 2010/05/31 | 59,700 | 64,100 | 58,700 | 62,400 | 245 |
| 2010/05/28 | 61,000 | 62,900 | 58,200 | 59,700 | 217 |
| 2010/05/27 | 53,600 | 60,400 | 50,500 | 59,000 | 226 |
| 2010/05/26 | 58,500 | 58,500 | 53,000 | 53,000 | 226 |
| 2010/05/25 | 62,200 | 62,200 | 54,200 | 58,700 | 222 |
| 2010/05/24 | 64,300 | 64,500 | 61,300 | 62,800 | 83 |
| 2010/05/21 | 59,200 | 61,500 | 56,700 | 61,500 | 208 |
| 2010/05/20 | 64,800 | 68,000 | 61,600 | 61,900 | 207 |
| 2010/05/19 | 58,600 | 64,900 | 56,300 | 64,000 | 424 |
| 2010/05/18 | 71,000 | 77,900 | 60,100 | 62,600 | 649 |
| 2010/05/17 | 69,500 | 79,600 | 66,600 | 69,000 | 1,142 |
| 2010/05/14 | 69,900 | 75,200 | 66,000 | 68,600 | 927 |
| 2010/05/13 | 64,500 | 72,500 | 64,000 | 72,500 | 1,050 |
| 2010/05/12 | 70,000 | 70,000 | 60,000 | 62,500 | 259 |
| 2010/05/11 | 73,400 | 73,400 | 67,500 | 68,400 | 396 |
| 2010/05/10 | 72,600 | 76,100 | 70,000 | 70,400 | 526 |
| 2010/05/07 | 71,000 | 76,400 | 70,000 | 74,800 | 819 |
| 2010/05/06 | 99,000 | 100,500 | 78,000 | 79,300 | 4,445 |
| 2010/04/30 | 81,000 | 85,500 | 78,700 | 85,500 | 839 |
| 2010/04/28 | 61,200 | 70,500 | 59,600 | 70,500 | 1,500 |
| 2010/04/27 | 61,000 | 61,500 | 58,400 | 60,500 | 108 |
| 2010/04/26 | 62,700 | 63,000 | 60,600 | 61,000 | 82 |
| 2010/04/23 | 63,000 | 63,000 | 58,800 | 60,700 | 130 |
| 2010/04/22 | 59,000 | 61,000 | 56,600 | 60,500 | 98 |
| 2010/04/21 | 59,000 | 61,000 | 56,500 | 58,600 | 201 |
| 2010/04/20 | 62,000 | 68,800 | 57,000 | 57,000 | 407 |
| 2010/04/19 | 59,100 | 62,000 | 58,500 | 62,000 | 275 |
| 2010/04/16 | 64,000 | 64,000 | 60,100 | 62,100 | 258 |
| 2010/04/15 | 72,900 | 72,900 | 62,900 | 64,800 | 1,228 |
| 2010/04/14 | 56,000 | 63,000 | 53,400 | 63,000 | 379 |
| 2010/04/13 | 54,800 | 54,800 | 51,000 | 53,000 | 141 |
| 2010/04/12 | 53,000 | 55,800 | 52,800 | 54,800 | 214 |
| 2010/04/09 | 59,000 | 61,000 | 55,000 | 55,800 | 826 |
| 2010/04/08 | 48,500 | 55,000 | 47,700 | 55,000 | 507 |
| 2010/04/07 | 47,200 | 47,950 | 46,700 | 47,950 | 59 |
| 2010/04/06 | 47,750 | 47,950 | 46,000 | 47,200 | 134 |
| 2010/04/05 | 44,550 | 45,650 | 43,950 | 45,650 | 52 |
| 2010/04/02 | 43,700 | 45,000 | 43,550 | 44,500 | 75 |
| 2010/04/01 | 42,700 | 43,400 | 42,650 | 42,750 | 46 |
| 2010/03/31 | 43,600 | 44,850 | 42,650 | 43,400 | 126 |
| 2010/03/30 | 45,500 | 45,500 | 42,200 | 44,200 | 77 |
| 2010/03/29 | 44,450 | 45,750 | 43,150 | 45,450 | 40 |
| 2010/03/26 | 45,650 | 45,950 | 43,400 | 44,500 | 140 |
| 2010/03/25 | 50,600 | 50,600 | 45,300 | 47,000 | 178 |
| 2010/03/24 | 54,500 | 54,900 | 48,500 | 50,600 | 433 |
| 2010/03/23 | 46,000 | 51,500 | 46,000 | 51,500 | 561 |
| 2010/03/19 | 43,400 | 45,500 | 42,750 | 44,500 | 285 |
| 2010/03/18 | 43,000 | 44,500 | 42,500 | 43,400 | 95 |
| 2010/03/17 | 42,750 | 43,350 | 42,300 | 42,500 | 83 |
| 2010/03/16 | 43,550 | 44,200 | 42,400 | 43,000 | 53 |
| 2010/03/15 | 44,800 | 44,800 | 42,700 | 43,550 | 137 |
| 2010/03/12 | 44,300 | 44,400 | 42,100 | 44,300 | 81 |
| 2010/03/11 | 43,300 | 44,200 | 42,200 | 43,300 | 182 |
| 2010/03/10 | 44,350 | 44,600 | 42,550 | 43,900 | 138 |
| 2010/03/09 | 45,000 | 46,300 | 43,450 | 44,350 | 375 |
| 2010/03/08 | 50,000 | 50,500 | 48,100 | 49,800 | 132 |
| 2010/03/05 | 48,800 | 52,300 | 47,700 | 51,000 | 347 |
| 2010/03/04 | 47,450 | 48,900 | 46,200 | 47,400 | 101 |
| 2010/03/03 | 46,750 | 48,400 | 45,300 | 46,500 | 69 |
| 2010/03/02 | 49,700 | 49,700 | 45,100 | 46,750 | 190 |
| 2010/03/01 | 51,800 | 52,200 | 48,200 | 49,600 | 156 |
| 2010/02/26 | 49,600 | 53,000 | 47,000 | 51,800 | 600 |
| 2010/02/25 | 58,500 | 58,500 | 45,550 | 47,500 | 641 |
| 2010/02/24 | 58,000 | 66,400 | 52,400 | 52,500 | 1,422 |
| 2010/02/23 | 54,300 | 56,600 | 50,100 | 56,600 | 699 |
| 2010/02/22 | 44,600 | 49,600 | 44,150 | 49,600 | 871 |
| 2010/02/19 | 40,000 | 42,650 | 37,800 | 42,600 | 134 |
| 2010/02/18 | 38,400 | 45,350 | 38,350 | 40,000 | 441 |
| 2010/02/17 | 38,000 | 38,350 | 36,550 | 38,350 | 15 |
| 2010/02/16 | 37,900 | 38,800 | 37,900 | 38,700 | 43 |
| 2010/02/15 | 36,000 | 39,950 | 35,500 | 38,000 | 80 |
| 2010/02/12 | 34,300 | 36,000 | 33,900 | 36,000 | 39 |
| 2010/02/10 | 38,350 | 38,350 | 35,000 | 35,000 | 85 |
| 2010/02/09 | 39,500 | 40,900 | 36,200 | 37,650 | 139 |
| 2010/02/08 | 34,500 | 40,200 | 34,500 | 40,200 | 267 |
| 2010/02/05 | 33,600 | 34,400 | 33,200 | 33,200 | 6 |
| 2010/02/04 | 33,600 | 33,600 | 33,600 | 33,600 | 4 |
| 2010/02/03 | 34,400 | 34,400 | 33,500 | 34,300 | 5 |
| 2010/02/01 | 33,350 | 33,400 | 33,300 | 33,400 | 6 |
| 2010/01/29 | 33,200 | 33,900 | 33,200 | 33,300 | 3 |
| 2010/01/28 | 33,100 | 33,100 | 33,100 | 33,100 | 1 |
| 2010/01/27 | 33,000 | 33,300 | 33,000 | 33,300 | 5 |
| 2010/01/26 | 36,000 | 36,000 | 32,750 | 32,750 | 8 |
| 2010/01/25 | 35,000 | 36,000 | 34,900 | 36,000 | 23 |
| 2010/01/22 | 34,900 | 35,000 | 34,450 | 34,900 | 35 |
| 2010/01/21 | 34,450 | 34,450 | 34,450 | 34,450 | 1 |
| 2010/01/20 | 33,350 | 34,500 | 33,300 | 34,450 | 4 |
| 2010/01/19 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2010/01/18 | 33,500 | 34,200 | 33,500 | 34,200 | 2 |
| 2010/01/15 | 35,000 | 35,500 | 33,150 | 33,200 | 34 |
| 2010/01/14 | 32,600 | 33,300 | 32,600 | 33,000 | 25 |
| 2010/01/13 | 33,000 | 33,000 | 33,000 | 33,000 | 3 |
| 2010/01/12 | 32,700 | 33,300 | 32,700 | 33,300 | 15 |
| 2010/01/08 | 32,900 | 33,300 | 32,800 | 33,300 | 6 |
| 2010/01/07 | 32,300 | 33,000 | 32,150 | 33,000 | 19 |
| 2010/01/06 | 32,500 | 32,500 | 32,450 | 32,450 | 6 |
| 2010/01/05 | 32,000 | 33,700 | 32,000 | 32,750 | 8 |
| 2010/01/04 | 33,000 | 33,000 | 31,250 | 31,800 | 5 |