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 |
|---|---|---|---|---|---|
| 2011/12/30 | 74,200 | 75,200 | 73,800 | 75,100 | 48 |
| 2011/12/29 | 75,000 | 76,000 | 74,100 | 74,200 | 45 |
| 2011/12/28 | 73,900 | 76,500 | 73,500 | 76,300 | 98 |
| 2011/12/27 | 77,100 | 77,600 | 73,300 | 75,200 | 139 |
| 2011/12/26 | 75,800 | 78,000 | 74,200 | 76,300 | 304 |
| 2011/12/22 | 79,000 | 79,300 | 75,000 | 75,000 | 738 |
| 2011/12/21 | 92,000 | 92,000 | 78,500 | 78,500 | 3,116 |
| 2011/12/20 | 74,500 | 77,000 | 74,500 | 77,000 | 50 |
| 2011/12/19 | 74,000 | 76,900 | 72,800 | 75,000 | 156 |
| 2011/12/16 | 71,500 | 75,900 | 71,500 | 73,400 | 90 |
| 2011/12/15 | 74,400 | 74,400 | 71,100 | 71,500 | 75 |
| 2011/12/14 | 75,600 | 75,600 | 71,800 | 73,900 | 106 |
| 2011/12/13 | 76,300 | 78,000 | 75,500 | 75,600 | 326 |
| 2011/12/12 | 82,000 | 87,500 | 80,500 | 82,300 | 297 |
| 2011/12/09 | 79,000 | 79,800 | 78,800 | 79,800 | 52 |
| 2011/12/08 | 81,000 | 82,000 | 78,100 | 82,000 | 66 |
| 2011/12/07 | 75,500 | 81,000 | 75,500 | 81,000 | 97 |
| 2011/12/06 | 78,200 | 78,200 | 74,700 | 76,000 | 108 |
| 2011/12/05 | 75,000 | 78,000 | 74,500 | 76,700 | 79 |
| 2011/12/02 | 72,800 | 74,500 | 72,600 | 74,500 | 51 |
| 2011/12/01 | 74,900 | 74,900 | 71,900 | 71,900 | 114 |
| 2011/11/30 | 71,000 | 73,900 | 70,100 | 73,900 | 75 |
| 2011/11/29 | 70,900 | 72,000 | 68,900 | 71,300 | 27 |
| 2011/11/28 | 68,000 | 70,400 | 68,000 | 70,400 | 72 |
| 2011/11/25 | 66,000 | 67,700 | 64,800 | 67,700 | 43 |
| 2011/11/24 | 64,500 | 67,000 | 63,000 | 67,000 | 19 |
| 2011/11/22 | 65,000 | 65,900 | 62,100 | 65,900 | 26 |
| 2011/11/21 | 66,700 | 66,700 | 62,600 | 65,000 | 88 |
| 2011/11/18 | 64,100 | 65,800 | 63,800 | 65,800 | 31 |
| 2011/11/17 | 64,900 | 65,900 | 64,300 | 65,800 | 39 |
| 2011/11/16 | 67,000 | 67,800 | 65,000 | 65,100 | 87 |
| 2011/11/15 | 69,000 | 69,000 | 68,000 | 68,000 | 37 |
| 2011/11/14 | 69,200 | 70,400 | 69,000 | 69,900 | 19 |
| 2011/11/11 | 68,000 | 69,200 | 67,000 | 69,200 | 37 |
| 2011/11/10 | 67,500 | 67,900 | 65,100 | 67,900 | 136 |
| 2011/11/09 | 69,900 | 71,500 | 69,500 | 69,900 | 39 |
| 2011/11/08 | 70,800 | 73,100 | 69,600 | 69,600 | 41 |
| 2011/11/07 | 71,800 | 72,000 | 70,500 | 70,800 | 53 |
| 2011/11/04 | 71,100 | 72,700 | 69,600 | 72,700 | 43 |
| 2011/11/02 | 71,200 | 71,200 | 69,600 | 69,600 | 46 |
| 2011/11/01 | 71,500 | 71,500 | 71,100 | 71,200 | 18 |
| 2011/10/31 | 74,600 | 74,600 | 72,200 | 73,000 | 79 |
| 2011/10/28 | 70,800 | 74,500 | 70,000 | 73,300 | 111 |
| 2011/10/27 | 69,800 | 69,800 | 68,300 | 69,000 | 28 |
| 2011/10/26 | 69,100 | 69,100 | 68,100 | 68,600 | 45 |
| 2011/10/25 | 70,000 | 70,000 | 69,000 | 69,700 | 34 |
| 2011/10/24 | 70,100 | 70,100 | 69,100 | 70,000 | 38 |
| 2011/10/21 | 69,000 | 69,900 | 69,000 | 69,900 | 16 |
| 2011/10/20 | 71,200 | 71,200 | 67,800 | 68,400 | 35 |
| 2011/10/19 | 71,000 | 71,500 | 67,800 | 70,300 | 119 |
| 2011/10/18 | 71,900 | 71,900 | 71,000 | 71,000 | 13 |
| 2011/10/17 | 73,100 | 73,100 | 71,800 | 72,000 | 40 |
| 2011/10/14 | 71,100 | 71,500 | 70,300 | 70,600 | 37 |
| 2011/10/13 | 71,100 | 73,500 | 70,800 | 72,300 | 196 |
| 2011/10/12 | 71,600 | 72,000 | 69,500 | 70,800 | 52 |
| 2011/10/11 | 73,300 | 73,300 | 71,300 | 71,400 | 48 |
| 2011/10/07 | 70,500 | 72,000 | 70,000 | 71,800 | 69 |
| 2011/10/06 | 68,500 | 70,800 | 68,500 | 70,500 | 51 |
| 2011/10/05 | 70,600 | 71,800 | 67,000 | 67,500 | 45 |
| 2011/10/04 | 70,600 | 70,600 | 69,300 | 70,500 | 59 |
| 2011/10/03 | 73,400 | 76,000 | 71,600 | 71,700 | 126 |
| 2011/09/30 | 73,500 | 73,900 | 71,000 | 73,400 | 53 |
| 2011/09/29 | 67,900 | 72,000 | 67,900 | 72,000 | 103 |
| 2011/09/28 | 67,600 | 71,500 | 67,600 | 70,100 | 111 |
| 2011/09/27 | 68,900 | 70,700 | 67,000 | 67,100 | 199 |
| 2011/09/26 | 68,000 | 69,400 | 65,400 | 66,500 | 392 |
| 2011/09/22 | 73,800 | 74,000 | 71,000 | 72,000 | 166 |
| 2011/09/21 | 75,500 | 75,800 | 73,500 | 74,000 | 91 |
| 2011/09/20 | 77,500 | 78,000 | 75,200 | 75,500 | 159 |
| 2011/09/16 | 80,000 | 82,400 | 77,800 | 80,200 | 377 |
| 2011/09/15 | 82,900 | 83,900 | 79,000 | 79,000 | 351 |
| 2011/09/14 | 88,300 | 89,900 | 79,900 | 81,000 | 761 |
| 2011/09/13 | 94,900 | 94,900 | 89,100 | 90,800 | 2,417 |
| 2011/09/12 | 76,000 | 79,900 | 74,500 | 79,900 | 289 |
| 2011/09/09 | 75,100 | 76,000 | 73,100 | 75,200 | 107 |
| 2011/09/08 | 76,600 | 76,800 | 74,300 | 76,100 | 81 |
| 2011/09/07 | 74,800 | 76,500 | 74,800 | 76,400 | 42 |
| 2011/09/06 | 77,800 | 78,000 | 73,000 | 74,700 | 87 |
| 2011/09/05 | 76,000 | 79,800 | 76,000 | 78,000 | 66 |
| 2011/09/02 | 74,600 | 76,000 | 74,600 | 76,000 | 42 |
| 2011/09/01 | 75,600 | 77,200 | 75,600 | 76,000 | 59 |
| 2011/08/31 | 77,000 | 77,300 | 74,700 | 77,000 | 42 |
| 2011/08/30 | 77,300 | 77,500 | 76,500 | 77,200 | 45 |
| 2011/08/29 | 76,200 | 77,300 | 73,000 | 76,000 | 56 |
| 2011/08/26 | 75,700 | 76,700 | 75,700 | 75,700 | 17 |
| 2011/08/25 | 76,000 | 77,900 | 76,000 | 76,900 | 24 |
| 2011/08/24 | 77,100 | 78,900 | 73,900 | 78,900 | 64 |
| 2011/08/23 | 72,900 | 78,500 | 72,900 | 78,000 | 85 |
| 2011/08/22 | 75,000 | 79,100 | 74,400 | 74,400 | 49 |
| 2011/08/19 | 76,700 | 77,300 | 75,000 | 76,500 | 87 |
| 2011/08/18 | 78,200 | 79,600 | 77,600 | 77,900 | 59 |
| 2011/08/17 | 80,000 | 82,900 | 79,700 | 79,700 | 69 |
| 2011/08/16 | 81,000 | 86,000 | 78,100 | 81,000 | 123 |
| 2011/08/15 | 74,000 | 79,900 | 74,000 | 78,300 | 62 |
| 2011/08/12 | 74,500 | 76,000 | 74,100 | 74,500 | 31 |
| 2011/08/11 | 69,100 | 74,000 | 69,100 | 74,000 | 62 |
| 2011/08/10 | 78,000 | 78,000 | 72,800 | 73,500 | 116 |
| 2011/08/09 | 66,300 | 74,800 | 63,600 | 72,300 | 308 |
| 2011/08/08 | 82,000 | 82,000 | 75,100 | 75,300 | 122 |
| 2011/08/05 | 74,500 | 79,500 | 74,500 | 78,700 | 77 |
| 2011/08/04 | 82,000 | 85,000 | 81,100 | 83,000 | 83 |
| 2011/08/03 | 83,100 | 84,500 | 79,900 | 82,400 | 100 |
| 2011/08/02 | 87,000 | 87,500 | 84,700 | 84,700 | 19 |
| 2011/08/01 | 84,000 | 86,400 | 81,500 | 86,400 | 22 |
| 2011/07/29 | 85,600 | 85,600 | 83,000 | 85,000 | 91 |
| 2011/07/28 | 85,600 | 86,500 | 85,500 | 86,000 | 51 |
| 2011/07/27 | 87,800 | 87,900 | 85,000 | 87,900 | 60 |
| 2011/07/26 | 89,000 | 89,000 | 88,500 | 88,700 | 53 |
| 2011/07/25 | 90,600 | 90,600 | 88,800 | 88,900 | 58 |
| 2011/07/22 | 91,100 | 91,700 | 88,900 | 89,700 | 96 |
| 2011/07/21 | 89,200 | 91,400 | 89,000 | 91,000 | 59 |
| 2011/07/20 | 89,900 | 90,000 | 88,600 | 89,100 | 121 |
| 2011/07/19 | 90,400 | 90,900 | 89,500 | 89,900 | 66 |
| 2011/07/15 | 92,200 | 92,200 | 90,500 | 90,900 | 102 |
| 2011/07/14 | 93,700 | 93,700 | 91,000 | 91,300 | 111 |
| 2011/07/13 | 96,000 | 96,000 | 93,000 | 93,900 | 231 |
| 2011/07/12 | 93,100 | 96,000 | 90,400 | 96,000 | 275 |
| 2011/07/11 | 91,000 | 92,000 | 90,600 | 92,000 | 76 |
| 2011/07/08 | 92,600 | 94,400 | 91,200 | 91,200 | 128 |
| 2011/07/07 | 89,600 | 93,000 | 89,000 | 92,500 | 115 |
| 2011/07/06 | 89,000 | 89,500 | 88,400 | 89,500 | 90 |
| 2011/07/05 | 90,400 | 91,200 | 88,600 | 88,800 | 120 |
| 2011/07/04 | 90,000 | 91,000 | 88,300 | 90,300 | 126 |
| 2011/07/01 | 88,200 | 89,000 | 87,800 | 88,600 | 64 |
| 2011/06/30 | 88,500 | 88,700 | 88,000 | 88,200 | 38 |
| 2011/06/29 | 89,500 | 89,500 | 87,700 | 89,200 | 54 |
| 2011/06/28 | 89,200 | 89,200 | 87,800 | 88,500 | 37 |
| 2011/06/27 | 89,000 | 89,900 | 88,700 | 89,300 | 41 |
| 2011/06/24 | 90,000 | 90,000 | 88,900 | 89,700 | 40 |
| 2011/06/23 | 90,100 | 90,500 | 88,600 | 88,800 | 80 |
| 2011/06/22 | 88,900 | 91,400 | 88,900 | 89,700 | 65 |
| 2011/06/21 | 88,000 | 88,700 | 87,100 | 88,700 | 55 |
| 2011/06/20 | 88,600 | 88,900 | 87,100 | 88,000 | 111 |
| 2011/06/17 | 90,900 | 90,900 | 88,300 | 88,300 | 134 |
| 2011/06/16 | 89,500 | 89,600 | 88,100 | 89,400 | 126 |
| 2011/06/15 | 91,400 | 91,800 | 88,300 | 89,000 | 328 |
| 2011/06/14 | 94,500 | 94,500 | 91,600 | 92,100 | 184 |
| 2011/06/13 | 97,000 | 97,800 | 93,300 | 94,200 | 479 |
| 2011/06/10 | 99,100 | 105,100 | 96,400 | 99,400 | 3,534 |
| 2011/06/09 | 90,300 | 92,100 | 89,800 | 90,100 | 110 |
| 2011/06/08 | 88,300 | 90,500 | 88,000 | 89,500 | 69 |
| 2011/06/07 | 87,500 | 88,300 | 87,100 | 87,700 | 78 |
| 2011/06/06 | 90,800 | 91,300 | 87,700 | 87,700 | 72 |
| 2011/06/03 | 93,800 | 93,800 | 90,600 | 90,800 | 80 |
| 2011/06/02 | 92,500 | 93,900 | 90,900 | 93,900 | 35 |
| 2011/06/01 | 95,900 | 97,000 | 92,400 | 93,000 | 135 |
| 2011/05/31 | 96,000 | 96,700 | 93,100 | 95,600 | 74 |
| 2011/05/30 | 92,600 | 103,000 | 92,600 | 96,400 | 325 |
| 2011/05/27 | 90,100 | 94,900 | 89,300 | 92,600 | 155 |
| 2011/05/26 | 88,100 | 92,500 | 88,000 | 91,000 | 82 |
| 2011/05/25 | 90,000 | 90,900 | 87,000 | 88,000 | 125 |
| 2011/05/24 | 86,800 | 93,800 | 86,800 | 91,500 | 144 |
| 2011/05/23 | 94,200 | 94,200 | 87,200 | 89,700 | 187 |
| 2011/05/20 | 97,300 | 97,300 | 93,200 | 94,200 | 198 |
| 2011/05/19 | 102,000 | 111,000 | 96,100 | 97,300 | 1,162 |
| 2011/05/18 | 90,300 | 101,800 | 90,000 | 101,800 | 337 |
| 2011/05/17 | 86,000 | 88,300 | 83,100 | 86,800 | 173 |
| 2011/05/16 | 89,800 | 90,000 | 87,100 | 87,200 | 146 |
| 2011/05/13 | 96,200 | 96,200 | 88,300 | 91,000 | 252 |
| 2011/05/12 | 100,000 | 100,000 | 96,300 | 96,400 | 234 |
| 2011/05/11 | 104,000 | 110,800 | 98,400 | 99,300 | 744 |
| 2011/05/10 | 99,600 | 101,500 | 96,200 | 98,900 | 633 |
| 2011/05/09 | 110,800 | 110,800 | 99,000 | 101,700 | 2,498 |
| 2011/05/06 | 95,800 | 95,800 | 95,800 | 95,800 | 410 |
| 2011/05/02 | 79,300 | 81,900 | 79,300 | 80,800 | 53 |
| 2011/04/28 | 78,100 | 80,000 | 78,100 | 79,800 | 74 |
| 2011/04/27 | 80,000 | 81,800 | 80,000 | 80,000 | 56 |
| 2011/04/26 | 83,700 | 83,700 | 80,000 | 80,000 | 79 |
| 2011/04/25 | 84,000 | 84,000 | 82,200 | 82,900 | 44 |
| 2011/04/22 | 81,300 | 87,700 | 81,200 | 82,900 | 175 |
| 2011/04/21 | 81,200 | 83,000 | 80,000 | 80,500 | 117 |
| 2011/04/20 | 77,400 | 80,500 | 77,400 | 79,000 | 82 |
| 2011/04/19 | 82,100 | 82,800 | 77,600 | 77,800 | 132 |
| 2011/04/18 | 82,900 | 85,100 | 81,000 | 82,100 | 163 |
| 2011/04/15 | 75,700 | 83,000 | 75,700 | 81,000 | 198 |
| 2011/04/14 | 76,700 | 78,700 | 76,000 | 78,700 | 91 |
| 2011/04/13 | 74,500 | 77,700 | 74,500 | 77,700 | 42 |
| 2011/04/12 | 76,200 | 76,200 | 75,000 | 75,800 | 111 |
| 2011/04/11 | 75,000 | 77,700 | 74,000 | 77,700 | 107 |
| 2011/04/08 | 75,000 | 77,800 | 72,000 | 74,900 | 63 |
| 2011/04/07 | 76,000 | 76,000 | 73,700 | 75,500 | 42 |
| 2011/04/06 | 76,500 | 77,700 | 74,200 | 76,200 | 131 |
| 2011/04/05 | 81,800 | 83,000 | 77,800 | 80,000 | 152 |
| 2011/04/04 | 84,800 | 85,300 | 80,100 | 80,400 | 156 |
| 2011/04/01 | 86,000 | 87,500 | 83,100 | 84,700 | 84 |
| 2011/03/31 | 86,100 | 87,900 | 84,600 | 86,000 | 95 |
| 2011/03/30 | 82,600 | 86,000 | 82,600 | 85,400 | 81 |
| 2011/03/29 | 78,700 | 82,500 | 76,000 | 82,500 | 97 |
| 2011/03/28 | 84,800 | 84,800 | 78,000 | 79,000 | 155 |
| 2011/03/25 | 84,800 | 86,500 | 83,300 | 84,800 | 128 |
| 2011/03/24 | 91,000 | 91,000 | 82,300 | 84,300 | 316 |
| 2011/03/23 | 90,100 | 94,300 | 85,400 | 91,000 | 354 |
| 2011/03/22 | 92,700 | 92,700 | 88,300 | 92,700 | 552 |
| 2011/03/18 | 70,200 | 77,700 | 70,200 | 77,700 | 586 |
| 2011/03/17 | 59,400 | 72,400 | 57,500 | 68,200 | 500 |
| 2011/03/16 | 63,500 | 66,300 | 58,500 | 62,500 | 2,093 |
| 2011/03/15 | 68,500 | 68,500 | 68,500 | 68,500 | 47 |
| 2011/03/14 | 83,500 | 83,500 | 83,500 | 83,500 | 112 |
| 2011/03/11 | 100,500 | 104,000 | 98,500 | 98,500 | 329 |
| 2011/03/10 | 109,900 | 109,900 | 104,100 | 104,100 | 327 |
| 2011/03/09 | 115,300 | 115,300 | 107,300 | 108,000 | 252 |
| 2011/03/08 | 114,500 | 114,500 | 111,900 | 112,400 | 283 |
| 2011/03/07 | 115,000 | 117,900 | 112,600 | 113,600 | 795 |
| 2011/03/04 | 131,000 | 131,000 | 127,500 | 128,000 | 168 |
| 2011/03/03 | 128,300 | 132,000 | 127,400 | 128,800 | 183 |
| 2011/03/02 | 128,100 | 132,500 | 126,500 | 129,300 | 285 |
| 2011/03/01 | 134,000 | 136,500 | 130,700 | 133,500 | 320 |
| 2011/02/28 | 126,100 | 131,000 | 125,100 | 131,000 | 326 |
| 2011/02/25 | 118,000 | 128,000 | 118,000 | 126,500 | 388 |
| 2011/02/24 | 130,000 | 131,500 | 115,800 | 116,800 | 694 |
| 2011/02/23 | 129,300 | 139,400 | 128,000 | 133,000 | 900 |
| 2011/02/22 | 144,500 | 144,500 | 131,300 | 136,400 | 1,389 |
| 2011/02/21 | 123,900 | 145,200 | 120,700 | 136,000 | 3,708 |
| 2011/02/18 | 119,700 | 120,800 | 119,000 | 119,200 | 107 |
| 2011/02/17 | 122,000 | 122,300 | 118,500 | 119,700 | 282 |
| 2011/02/16 | 123,800 | 123,800 | 120,600 | 120,900 | 156 |
| 2011/02/15 | 123,900 | 126,300 | 122,100 | 123,200 | 242 |
| 2011/02/14 | 123,500 | 125,300 | 120,600 | 123,900 | 263 |
| 2011/02/10 | 128,500 | 129,000 | 122,600 | 122,700 | 422 |
| 2011/02/09 | 135,000 | 137,600 | 126,000 | 130,600 | 1,830 |
| 2011/02/08 | 113,000 | 131,000 | 113,000 | 128,100 | 2,532 |
| 2011/02/07 | 109,100 | 109,100 | 106,900 | 107,300 | 94 |
| 2011/02/04 | 108,000 | 108,000 | 105,500 | 106,500 | 61 |
| 2011/02/03 | 110,000 | 111,300 | 105,000 | 106,000 | 117 |
| 2011/02/02 | 109,300 | 112,800 | 109,300 | 110,300 | 121 |
| 2011/02/01 | 106,500 | 108,200 | 105,100 | 108,200 | 78 |
| 2011/01/31 | 103,100 | 108,100 | 103,100 | 104,800 | 134 |
| 2011/01/28 | 113,600 | 113,600 | 109,300 | 111,600 | 211 |
| 2011/01/27 | 119,000 | 119,000 | 114,100 | 116,500 | 180 |
| 2011/01/26 | 114,400 | 124,900 | 113,800 | 117,300 | 1,065 |
| 2011/01/25 | 110,000 | 113,400 | 108,500 | 111,200 | 214 |
| 2011/01/24 | 109,000 | 110,300 | 106,500 | 107,000 | 188 |
| 2011/01/21 | 117,000 | 117,000 | 104,500 | 106,000 | 434 |
| 2011/01/20 | 118,000 | 118,000 | 113,500 | 113,600 | 307 |
| 2011/01/19 | 120,900 | 122,600 | 119,000 | 119,800 | 127 |
| 2011/01/18 | 123,000 | 124,000 | 119,700 | 119,700 | 308 |
| 2011/01/17 | 130,000 | 130,000 | 124,000 | 125,700 | 409 |
| 2011/01/14 | 132,000 | 132,300 | 130,000 | 130,100 | 127 |
| 2011/01/13 | 131,800 | 132,800 | 130,000 | 132,700 | 199 |
| 2011/01/12 | 132,900 | 135,400 | 131,100 | 132,500 | 277 |
| 2011/01/11 | 131,000 | 135,000 | 129,000 | 131,900 | 301 |
| 2011/01/07 | 129,700 | 130,600 | 128,800 | 129,700 | 173 |
| 2011/01/06 | 130,700 | 130,900 | 129,100 | 129,700 | 215 |
| 2011/01/05 | 132,000 | 132,500 | 129,200 | 130,700 | 281 |
| 2011/01/04 | 134,400 | 136,300 | 131,300 | 132,000 | 317 |