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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,507 | 1,535 | 1,507 | 1,530 | 25,800 |
| 2017/12/28 | 1,540 | 1,553 | 1,508 | 1,510 | 37,000 |
| 2017/12/27 | 1,499 | 1,545 | 1,475 | 1,540 | 74,100 |
| 2017/12/26 | 1,500 | 1,519 | 1,465 | 1,469 | 88,700 |
| 2017/12/25 | 1,531 | 1,539 | 1,476 | 1,498 | 125,500 |
| 2017/12/22 | 1,508 | 1,576 | 1,506 | 1,542 | 143,900 |
| 2017/12/21 | 1,490 | 1,512 | 1,477 | 1,496 | 25,500 |
| 2017/12/20 | 1,514 | 1,524 | 1,488 | 1,494 | 39,300 |
| 2017/12/19 | 1,500 | 1,533 | 1,473 | 1,514 | 53,200 |
| 2017/12/18 | 1,557 | 1,567 | 1,394 | 1,499 | 212,900 |
| 2017/12/15 | 1,581 | 1,581 | 1,538 | 1,551 | 52,300 |
| 2017/12/14 | 1,552 | 1,588 | 1,552 | 1,565 | 52,000 |
| 2017/12/13 | 1,560 | 1,579 | 1,544 | 1,568 | 58,700 |
| 2017/12/12 | 1,562 | 1,608 | 1,541 | 1,564 | 129,000 |
| 2017/12/11 | 1,580 | 1,585 | 1,542 | 1,561 | 86,800 |
| 2017/12/08 | 1,559 | 1,598 | 1,550 | 1,579 | 151,500 |
| 2017/12/07 | 1,515 | 1,561 | 1,507 | 1,549 | 93,100 |
| 2017/12/06 | 1,494 | 1,579 | 1,493 | 1,555 | 189,700 |
| 2017/12/05 | 1,460 | 1,491 | 1,456 | 1,476 | 82,200 |
| 2017/12/04 | 1,541 | 1,545 | 1,460 | 1,469 | 160,700 |
| 2017/12/01 | 1,598 | 1,598 | 1,540 | 1,540 | 129,700 |
| 2017/11/30 | 1,588 | 1,600 | 1,541 | 1,585 | 174,700 |
| 2017/11/29 | 1,550 | 1,589 | 1,523 | 1,586 | 301,900 |
| 2017/11/28 | 1,482 | 1,557 | 1,482 | 1,528 | 231,600 |
| 2017/11/27 | 1,485 | 1,515 | 1,472 | 1,502 | 175,400 |
| 2017/11/24 | 1,409 | 1,472 | 1,390 | 1,443 | 164,000 |
| 2017/11/22 | 1,456 | 1,463 | 1,400 | 1,409 | 121,000 |
| 2017/11/21 | 1,375 | 1,465 | 1,360 | 1,434 | 226,500 |
| 2017/11/20 | 1,351 | 1,377 | 1,338 | 1,350 | 69,800 |
| 2017/11/17 | 1,345 | 1,374 | 1,336 | 1,374 | 67,600 |
| 2017/11/16 | 1,332 | 1,374 | 1,332 | 1,342 | 67,200 |
| 2017/11/15 | 1,406 | 1,410 | 1,312 | 1,332 | 206,100 |
| 2017/11/14 | 1,448 | 1,461 | 1,400 | 1,411 | 131,300 |
| 2017/11/13 | 1,492 | 1,507 | 1,442 | 1,448 | 119,500 |
| 2017/11/10 | 1,481 | 1,519 | 1,465 | 1,492 | 82,500 |
| 2017/11/09 | 1,518 | 1,543 | 1,450 | 1,496 | 198,700 |
| 2017/11/08 | 1,431 | 1,532 | 1,426 | 1,525 | 214,200 |
| 2017/11/07 | 1,494 | 1,511 | 1,415 | 1,423 | 256,000 |
| 2017/11/06 | 1,574 | 1,579 | 1,509 | 1,515 | 258,100 |
| 2017/11/02 | 1,559 | 1,608 | 1,490 | 1,528 | 418,700 |
| 2017/11/01 | 1,560 | 1,776 | 1,536 | 1,567 | 2,837,200 |
| 2017/10/31 | 1,357 | 1,624 | 1,335 | 1,624 | 1,440,700 |
| 2017/10/30 | 1,324 | 1,356 | 1,312 | 1,324 | 52,200 |
| 2017/10/27 | 1,303 | 1,338 | 1,303 | 1,323 | 41,600 |
| 2017/10/26 | 1,286 | 1,308 | 1,286 | 1,297 | 21,900 |
| 2017/10/25 | 1,330 | 1,335 | 1,286 | 1,287 | 73,700 |
| 2017/10/24 | 1,340 | 1,343 | 1,275 | 1,332 | 71,900 |
| 2017/10/23 | 1,364 | 1,381 | 1,337 | 1,345 | 117,700 |
| 2017/10/20 | 1,321 | 1,360 | 1,310 | 1,356 | 102,200 |
| 2017/10/19 | 1,335 | 1,335 | 1,310 | 1,328 | 52,900 |
| 2017/10/18 | 1,300 | 1,325 | 1,300 | 1,311 | 49,900 |
| 2017/10/17 | 1,290 | 1,328 | 1,280 | 1,307 | 86,600 |
| 2017/10/16 | 1,270 | 1,290 | 1,264 | 1,276 | 54,200 |
| 2017/10/13 | 1,260 | 1,268 | 1,240 | 1,261 | 41,000 |
| 2017/10/12 | 1,248 | 1,266 | 1,248 | 1,255 | 35,100 |
| 2017/10/11 | 1,268 | 1,282 | 1,242 | 1,249 | 48,200 |
| 2017/10/10 | 1,235 | 1,258 | 1,235 | 1,253 | 25,100 |
| 2017/10/06 | 1,232 | 1,244 | 1,231 | 1,235 | 18,800 |
| 2017/10/05 | 1,248 | 1,250 | 1,226 | 1,237 | 26,400 |
| 2017/10/04 | 1,261 | 1,261 | 1,231 | 1,238 | 35,100 |
| 2017/10/03 | 1,275 | 1,283 | 1,252 | 1,253 | 45,700 |
| 2017/10/02 | 1,225 | 1,265 | 1,225 | 1,260 | 47,600 |
| 2017/09/29 | 1,213 | 1,238 | 1,211 | 1,225 | 24,900 |
| 2017/09/28 | 1,218 | 1,222 | 1,210 | 1,213 | 17,200 |
| 2017/09/27 | 1,223 | 1,227 | 1,212 | 1,220 | 16,500 |
| 2017/09/26 | 1,218 | 1,220 | 1,194 | 1,202 | 43,200 |
| 2017/09/25 | 1,234 | 1,250 | 1,215 | 1,217 | 28,800 |
| 2017/09/22 | 1,260 | 1,263 | 1,211 | 1,226 | 69,200 |
| 2017/09/21 | 1,256 | 1,274 | 1,254 | 1,254 | 44,100 |
| 2017/09/20 | 1,281 | 1,292 | 1,241 | 1,256 | 139,900 |
| 2017/09/19 | 1,300 | 1,332 | 1,290 | 1,311 | 174,700 |
| 2017/09/15 | 1,378 | 1,395 | 1,361 | 1,382 | 53,800 |
| 2017/09/14 | 1,356 | 1,404 | 1,355 | 1,386 | 99,000 |
| 2017/09/13 | 1,381 | 1,385 | 1,347 | 1,354 | 68,800 |
| 2017/09/12 | 1,386 | 1,408 | 1,366 | 1,370 | 60,900 |
| 2017/09/11 | 1,360 | 1,415 | 1,347 | 1,383 | 112,600 |
| 2017/09/08 | 1,320 | 1,356 | 1,295 | 1,329 | 60,600 |
| 2017/09/07 | 1,308 | 1,328 | 1,275 | 1,316 | 46,500 |
| 2017/09/06 | 1,238 | 1,319 | 1,220 | 1,308 | 82,600 |
| 2017/09/05 | 1,344 | 1,370 | 1,264 | 1,278 | 115,600 |
| 2017/09/04 | 1,332 | 1,344 | 1,271 | 1,344 | 85,500 |
| 2017/09/01 | 1,377 | 1,400 | 1,334 | 1,353 | 59,800 |
| 2017/08/31 | 1,388 | 1,425 | 1,370 | 1,370 | 90,900 |
| 2017/08/30 | 1,415 | 1,440 | 1,366 | 1,376 | 98,100 |
| 2017/08/29 | 1,360 | 1,410 | 1,325 | 1,403 | 147,600 |
| 2017/08/28 | 1,386 | 1,489 | 1,365 | 1,405 | 290,700 |
| 2017/08/25 | 1,327 | 1,391 | 1,324 | 1,391 | 226,200 |
| 2017/08/24 | 1,225 | 1,333 | 1,225 | 1,323 | 119,500 |
| 2017/08/23 | 1,250 | 1,265 | 1,205 | 1,226 | 57,500 |
| 2017/08/22 | 1,282 | 1,292 | 1,250 | 1,250 | 47,400 |
| 2017/08/21 | 1,304 | 1,316 | 1,287 | 1,287 | 54,200 |
| 2017/08/18 | 1,257 | 1,312 | 1,252 | 1,304 | 167,800 |
| 2017/08/17 | 1,255 | 1,276 | 1,243 | 1,269 | 52,300 |
| 2017/08/16 | 1,205 | 1,264 | 1,205 | 1,258 | 48,100 |
| 2017/08/15 | 1,222 | 1,242 | 1,207 | 1,218 | 45,200 |
| 2017/08/14 | 1,151 | 1,235 | 1,151 | 1,206 | 82,600 |
| 2017/08/10 | 1,192 | 1,193 | 1,159 | 1,168 | 24,100 |
| 2017/08/09 | 1,207 | 1,210 | 1,161 | 1,201 | 30,400 |
| 2017/08/08 | 1,202 | 1,214 | 1,187 | 1,207 | 49,100 |
| 2017/08/07 | 1,199 | 1,210 | 1,176 | 1,205 | 40,400 |
| 2017/08/04 | 1,160 | 1,183 | 1,154 | 1,171 | 28,300 |
| 2017/08/03 | 1,190 | 1,191 | 1,149 | 1,157 | 35,700 |
| 2017/08/02 | 1,186 | 1,215 | 1,161 | 1,194 | 60,400 |
| 2017/08/01 | 1,152 | 1,208 | 1,139 | 1,174 | 105,300 |
| 2017/07/31 | 1,177 | 1,193 | 1,144 | 1,162 | 34,300 |
| 2017/07/28 | 1,211 | 1,218 | 1,181 | 1,188 | 56,900 |
| 2017/07/27 | 1,221 | 1,229 | 1,215 | 1,215 | 26,600 |
| 2017/07/26 | 1,239 | 1,249 | 1,221 | 1,229 | 57,600 |
| 2017/07/25 | 1,219 | 1,269 | 1,216 | 1,257 | 59,900 |
| 2017/07/24 | 1,215 | 1,225 | 1,201 | 1,225 | 34,200 |
| 2017/07/21 | 1,227 | 1,227 | 1,217 | 1,225 | 23,200 |
| 2017/07/20 | 1,231 | 1,243 | 1,226 | 1,228 | 23,700 |
| 2017/07/19 | 1,239 | 1,247 | 1,225 | 1,235 | 25,500 |
| 2017/07/18 | 1,278 | 1,282 | 1,233 | 1,247 | 90,800 |
| 2017/07/14 | 1,306 | 1,326 | 1,280 | 1,290 | 82,000 |
| 2017/07/13 | 1,338 | 1,359 | 1,305 | 1,305 | 74,800 |
| 2017/07/12 | 1,339 | 1,359 | 1,325 | 1,330 | 103,600 |
| 2017/07/11 | 1,300 | 1,334 | 1,300 | 1,319 | 99,600 |
| 2017/07/10 | 1,298 | 1,328 | 1,298 | 1,303 | 99,100 |
| 2017/07/07 | 1,219 | 1,380 | 1,215 | 1,285 | 332,200 |
| 2017/07/06 | 1,193 | 1,255 | 1,173 | 1,233 | 150,000 |
| 2017/07/05 | 1,162 | 1,198 | 1,157 | 1,188 | 42,300 |
| 2017/07/04 | 1,185 | 1,185 | 1,134 | 1,146 | 47,700 |
| 2017/07/03 | 1,142 | 1,182 | 1,125 | 1,180 | 53,500 |
| 2017/06/30 | 1,130 | 1,140 | 1,111 | 1,137 | 14,900 |
| 2017/06/29 | 1,138 | 1,150 | 1,130 | 1,135 | 16,600 |
| 2017/06/28 | 1,155 | 1,162 | 1,140 | 1,142 | 30,500 |
| 2017/06/27 | 1,144 | 1,175 | 1,135 | 1,164 | 32,600 |
| 2017/06/26 | 1,110 | 1,146 | 1,110 | 1,138 | 44,200 |
| 2017/06/23 | 1,121 | 1,167 | 1,100 | 1,110 | 61,700 |
| 2017/06/22 | 1,129 | 1,129 | 1,119 | 1,121 | 14,000 |
| 2017/06/21 | 1,112 | 1,130 | 1,108 | 1,124 | 23,200 |
| 2017/06/20 | 1,135 | 1,135 | 1,115 | 1,117 | 18,900 |
| 2017/06/19 | 1,091 | 1,123 | 1,091 | 1,119 | 26,300 |
| 2017/06/16 | 1,078 | 1,090 | 1,071 | 1,088 | 16,400 |
| 2017/06/15 | 1,077 | 1,120 | 1,061 | 1,082 | 48,400 |
| 2017/06/14 | 1,116 | 1,125 | 1,095 | 1,095 | 56,700 |
| 2017/06/13 | 1,119 | 1,132 | 1,118 | 1,122 | 21,900 |
| 2017/06/12 | 1,123 | 1,144 | 1,119 | 1,129 | 39,500 |
| 2017/06/09 | 1,136 | 1,142 | 1,129 | 1,130 | 29,300 |
| 2017/06/08 | 1,167 | 1,167 | 1,140 | 1,141 | 30,700 |
| 2017/06/07 | 1,136 | 1,170 | 1,134 | 1,160 | 29,100 |
| 2017/06/06 | 1,175 | 1,179 | 1,155 | 1,159 | 45,000 |
| 2017/06/05 | 1,178 | 1,194 | 1,178 | 1,182 | 29,700 |
| 2017/06/02 | 1,181 | 1,195 | 1,180 | 1,181 | 55,600 |
| 2017/06/01 | 1,176 | 1,208 | 1,176 | 1,190 | 35,900 |
| 2017/05/31 | 1,209 | 1,209 | 1,175 | 1,182 | 35,800 |
| 2017/05/30 | 1,175 | 1,210 | 1,163 | 1,209 | 41,800 |
| 2017/05/29 | 1,186 | 1,200 | 1,180 | 1,181 | 27,600 |
| 2017/05/26 | 1,180 | 1,192 | 1,162 | 1,191 | 27,900 |
| 2017/05/25 | 1,197 | 1,203 | 1,180 | 1,181 | 31,900 |
| 2017/05/24 | 1,180 | 1,205 | 1,172 | 1,204 | 57,200 |
| 2017/05/23 | 1,156 | 1,195 | 1,156 | 1,177 | 38,500 |
| 2017/05/22 | 1,134 | 1,176 | 1,134 | 1,158 | 32,300 |
| 2017/05/19 | 1,139 | 1,151 | 1,132 | 1,132 | 19,600 |
| 2017/05/18 | 1,120 | 1,156 | 1,111 | 1,139 | 34,800 |
| 2017/05/17 | 1,154 | 1,154 | 1,137 | 1,145 | 19,500 |
| 2017/05/16 | 1,156 | 1,160 | 1,142 | 1,154 | 21,800 |
| 2017/05/15 | 1,150 | 1,160 | 1,141 | 1,156 | 27,300 |
| 2017/05/12 | 1,198 | 1,198 | 1,157 | 1,165 | 38,000 |
| 2017/05/11 | 1,183 | 1,200 | 1,181 | 1,195 | 21,800 |
| 2017/05/10 | 1,199 | 1,199 | 1,170 | 1,179 | 35,100 |
| 2017/05/09 | 1,203 | 1,217 | 1,180 | 1,185 | 75,400 |
| 2017/05/08 | 1,184 | 1,220 | 1,157 | 1,203 | 98,600 |
| 2017/05/02 | 1,159 | 1,191 | 1,134 | 1,154 | 79,000 |
| 2017/05/01 | 1,150 | 1,150 | 1,111 | 1,120 | 79,100 |
| 2017/04/28 | 1,149 | 1,149 | 1,091 | 1,093 | 38,700 |
| 2017/04/27 | 1,110 | 1,125 | 1,087 | 1,119 | 32,200 |
| 2017/04/26 | 1,090 | 1,155 | 1,077 | 1,110 | 77,200 |
| 2017/04/25 | 1,020 | 1,095 | 1,020 | 1,078 | 47,900 |
| 2017/04/24 | 1,084 | 1,109 | 1,021 | 1,029 | 57,500 |
| 2017/04/21 | 1,080 | 1,087 | 1,070 | 1,087 | 26,300 |
| 2017/04/20 | 1,070 | 1,095 | 1,070 | 1,072 | 20,800 |
| 2017/04/19 | 1,030 | 1,111 | 1,030 | 1,078 | 53,800 |
| 2017/04/18 | 1,070 | 1,070 | 1,035 | 1,047 | 28,400 |
| 2017/04/17 | 970 | 1,064 | 967 | 1,045 | 76,200 |
| 2017/04/14 | 1,020 | 1,050 | 998 | 1,000 | 54,100 |
| 2017/04/13 | 991 | 1,037 | 988 | 1,037 | 93,100 |
| 2017/04/12 | 1,030 | 1,043 | 998 | 999 | 192,900 |
| 2017/04/11 | 1,137 | 1,137 | 1,090 | 1,093 | 77,700 |
| 2017/04/10 | 1,136 | 1,166 | 1,136 | 1,142 | 32,900 |
| 2017/04/07 | 1,178 | 1,200 | 1,115 | 1,166 | 74,400 |
| 2017/04/06 | 1,235 | 1,235 | 1,175 | 1,185 | 66,700 |
| 2017/04/05 | 1,250 | 1,260 | 1,207 | 1,240 | 58,800 |
| 2017/04/04 | 1,213 | 1,319 | 1,195 | 1,250 | 176,400 |
| 2017/04/03 | 1,204 | 1,220 | 1,194 | 1,200 | 29,700 |
| 2017/03/31 | 1,210 | 1,237 | 1,200 | 1,217 | 28,100 |
| 2017/03/30 | 1,235 | 1,252 | 1,196 | 1,207 | 39,100 |
| 2017/03/29 | 1,171 | 1,234 | 1,151 | 1,234 | 87,800 |
| 2017/03/28 | 1,200 | 1,212 | 1,171 | 1,171 | 91,700 |
| 2017/03/27 | 1,225 | 1,233 | 1,198 | 1,201 | 75,900 |
| 2017/03/24 | 1,230 | 1,243 | 1,221 | 1,232 | 37,400 |
| 2017/03/23 | 1,237 | 1,247 | 1,227 | 1,231 | 39,800 |
| 2017/03/22 | 1,229 | 1,251 | 1,228 | 1,251 | 44,000 |
| 2017/03/21 | 1,236 | 1,263 | 1,223 | 1,261 | 62,100 |
| 2017/03/17 | 1,296 | 1,298 | 1,220 | 1,245 | 152,200 |
| 2017/03/16 | 1,295 | 1,311 | 1,292 | 1,297 | 54,400 |
| 2017/03/15 | 1,330 | 1,335 | 1,298 | 1,298 | 90,900 |
| 2017/03/14 | 1,301 | 1,312 | 1,292 | 1,302 | 47,400 |
| 2017/03/13 | 1,305 | 1,318 | 1,300 | 1,306 | 79,400 |
| 2017/03/10 | 1,315 | 1,324 | 1,304 | 1,307 | 45,700 |
| 2017/03/09 | 1,336 | 1,336 | 1,308 | 1,315 | 69,400 |
| 2017/03/08 | 1,327 | 1,344 | 1,322 | 1,333 | 28,200 |
| 2017/03/07 | 1,336 | 1,345 | 1,325 | 1,326 | 42,500 |
| 2017/03/06 | 1,327 | 1,353 | 1,326 | 1,335 | 50,600 |
| 2017/03/03 | 1,332 | 1,361 | 1,318 | 1,325 | 76,900 |
| 2017/03/02 | 1,356 | 1,365 | 1,327 | 1,327 | 38,300 |
| 2017/03/01 | 1,325 | 1,364 | 1,303 | 1,355 | 117,400 |
| 2017/02/28 | 1,340 | 1,344 | 1,320 | 1,325 | 64,100 |
| 2017/02/27 | 1,375 | 1,376 | 1,300 | 1,346 | 154,900 |
| 2017/02/24 | 1,440 | 1,478 | 1,369 | 1,389 | 322,300 |
| 2017/02/23 | 1,351 | 1,410 | 1,351 | 1,410 | 282,500 |
| 2017/02/22 | 1,316 | 1,353 | 1,307 | 1,347 | 99,400 |
| 2017/02/21 | 1,312 | 1,326 | 1,301 | 1,306 | 66,800 |
| 2017/02/20 | 1,304 | 1,319 | 1,304 | 1,312 | 31,500 |
| 2017/02/17 | 1,312 | 1,312 | 1,298 | 1,306 | 37,900 |
| 2017/02/16 | 1,300 | 1,351 | 1,295 | 1,312 | 67,600 |
| 2017/02/15 | 1,310 | 1,310 | 1,295 | 1,302 | 33,200 |
| 2017/02/14 | 1,340 | 1,341 | 1,300 | 1,304 | 45,100 |
| 2017/02/13 | 1,290 | 1,352 | 1,290 | 1,333 | 112,900 |
| 2017/02/10 | 1,326 | 1,326 | 1,295 | 1,302 | 51,000 |
| 2017/02/09 | 1,344 | 1,345 | 1,310 | 1,317 | 39,800 |
| 2017/02/08 | 1,297 | 1,327 | 1,297 | 1,314 | 53,800 |
| 2017/02/07 | 1,311 | 1,324 | 1,293 | 1,293 | 57,400 |
| 2017/02/06 | 1,290 | 1,330 | 1,290 | 1,330 | 56,100 |
| 2017/02/03 | 1,307 | 1,307 | 1,287 | 1,288 | 41,600 |
| 2017/02/02 | 1,303 | 1,322 | 1,289 | 1,310 | 68,200 |
| 2017/02/01 | 1,311 | 1,320 | 1,302 | 1,303 | 51,700 |
| 2017/01/31 | 1,318 | 1,332 | 1,302 | 1,320 | 67,500 |
| 2017/01/30 | 1,360 | 1,364 | 1,325 | 1,337 | 85,900 |
| 2017/01/27 | 1,380 | 1,385 | 1,350 | 1,360 | 81,700 |
| 2017/01/26 | 1,390 | 1,400 | 1,372 | 1,378 | 154,200 |
| 2017/01/25 | 1,380 | 1,421 | 1,351 | 1,395 | 401,000 |
| 2017/01/24 | 1,300 | 1,323 | 1,294 | 1,320 | 42,400 |
| 2017/01/23 | 1,289 | 1,320 | 1,282 | 1,318 | 59,800 |
| 2017/01/20 | 1,275 | 1,295 | 1,271 | 1,294 | 37,500 |
| 2017/01/19 | 1,311 | 1,316 | 1,290 | 1,290 | 66,200 |
| 2017/01/18 | 1,271 | 1,317 | 1,261 | 1,317 | 79,000 |
| 2017/01/17 | 1,298 | 1,309 | 1,281 | 1,281 | 77,800 |
| 2017/01/16 | 1,310 | 1,333 | 1,299 | 1,305 | 67,500 |
| 2017/01/13 | 1,315 | 1,335 | 1,297 | 1,335 | 76,900 |
| 2017/01/12 | 1,343 | 1,345 | 1,285 | 1,323 | 113,400 |
| 2017/01/11 | 1,345 | 1,374 | 1,335 | 1,339 | 75,200 |
| 2017/01/10 | 1,410 | 1,419 | 1,342 | 1,353 | 190,800 |
| 2017/01/06 | 1,338 | 1,389 | 1,338 | 1,389 | 147,600 |
| 2017/01/05 | 1,336 | 1,356 | 1,316 | 1,355 | 85,600 |
| 2017/01/04 | 1,398 | 1,400 | 1,311 | 1,323 | 149,200 |