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 |
|---|---|---|---|---|---|
| 2018/12/28 | 810 | 846 | 810 | 845 | 53,300 |
| 2018/12/27 | 779 | 850 | 779 | 840 | 102,700 |
| 2018/12/26 | 765 | 793 | 732 | 753 | 91,900 |
| 2018/12/25 | 742 | 779 | 708 | 735 | 195,400 |
| 2018/12/21 | 819 | 832 | 781 | 806 | 109,200 |
| 2018/12/20 | 916 | 940 | 842 | 849 | 125,100 |
| 2018/12/19 | 950 | 988 | 943 | 946 | 58,600 |
| 2018/12/18 | 980 | 988 | 955 | 968 | 53,800 |
| 2018/12/17 | 1,013 | 1,013 | 990 | 1,003 | 41,400 |
| 2018/12/14 | 1,012 | 1,054 | 998 | 1,011 | 45,700 |
| 2018/12/13 | 1,007 | 1,041 | 1,001 | 1,036 | 45,900 |
| 2018/12/12 | 980 | 1,005 | 975 | 999 | 32,800 |
| 2018/12/11 | 1,000 | 1,022 | 976 | 980 | 68,900 |
| 2018/12/10 | 1,023 | 1,041 | 990 | 998 | 66,100 |
| 2018/12/07 | 1,050 | 1,110 | 1,035 | 1,037 | 22,200 |
| 2018/12/06 | 1,087 | 1,112 | 1,046 | 1,047 | 54,300 |
| 2018/12/05 | 1,076 | 1,113 | 1,069 | 1,087 | 29,200 |
| 2018/12/04 | 1,128 | 1,173 | 1,104 | 1,106 | 93,900 |
| 2018/12/03 | 1,143 | 1,167 | 1,127 | 1,139 | 39,700 |
| 2018/11/30 | 1,110 | 1,121 | 1,093 | 1,113 | 31,100 |
| 2018/11/29 | 1,130 | 1,135 | 1,109 | 1,117 | 45,100 |
| 2018/11/28 | 1,131 | 1,134 | 1,102 | 1,104 | 42,600 |
| 2018/11/27 | 1,185 | 1,189 | 1,125 | 1,134 | 90,600 |
| 2018/11/26 | 1,067 | 1,176 | 1,060 | 1,172 | 179,400 |
| 2018/11/22 | 1,019 | 1,020 | 1,000 | 1,010 | 18,700 |
| 2018/11/21 | 1,000 | 1,017 | 985 | 1,000 | 27,500 |
| 2018/11/20 | 1,007 | 1,022 | 1,000 | 1,009 | 27,600 |
| 2018/11/19 | 987 | 1,040 | 987 | 1,032 | 40,800 |
| 2018/11/16 | 1,017 | 1,039 | 1,003 | 1,007 | 34,500 |
| 2018/11/15 | 1,076 | 1,076 | 1,011 | 1,016 | 54,200 |
| 2018/11/14 | 1,057 | 1,113 | 1,044 | 1,083 | 55,700 |
| 2018/11/13 | 1,043 | 1,061 | 997 | 1,058 | 78,700 |
| 2018/11/12 | 1,140 | 1,140 | 1,064 | 1,067 | 58,400 |
| 2018/11/09 | 1,187 | 1,191 | 1,147 | 1,151 | 24,600 |
| 2018/11/08 | 1,189 | 1,209 | 1,177 | 1,177 | 20,500 |
| 2018/11/07 | 1,157 | 1,181 | 1,150 | 1,161 | 16,000 |
| 2018/11/06 | 1,171 | 1,192 | 1,144 | 1,157 | 24,500 |
| 2018/11/05 | 1,157 | 1,195 | 1,153 | 1,176 | 26,700 |
| 2018/11/02 | 1,126 | 1,161 | 1,126 | 1,157 | 49,800 |
| 2018/11/01 | 1,104 | 1,132 | 1,101 | 1,121 | 18,400 |
| 2018/10/31 | 1,084 | 1,138 | 1,084 | 1,118 | 37,000 |
| 2018/10/30 | 1,051 | 1,098 | 1,047 | 1,087 | 62,700 |
| 2018/10/29 | 1,113 | 1,148 | 1,071 | 1,087 | 50,700 |
| 2018/10/26 | 1,198 | 1,227 | 1,103 | 1,120 | 84,900 |
| 2018/10/25 | 1,212 | 1,217 | 1,191 | 1,192 | 79,000 |
| 2018/10/24 | 1,272 | 1,284 | 1,230 | 1,252 | 38,400 |
| 2018/10/23 | 1,293 | 1,305 | 1,272 | 1,272 | 34,400 |
| 2018/10/22 | 1,297 | 1,315 | 1,277 | 1,306 | 32,900 |
| 2018/10/19 | 1,263 | 1,300 | 1,257 | 1,297 | 21,900 |
| 2018/10/18 | 1,280 | 1,292 | 1,271 | 1,280 | 25,800 |
| 2018/10/17 | 1,300 | 1,317 | 1,280 | 1,280 | 25,700 |
| 2018/10/16 | 1,258 | 1,300 | 1,258 | 1,293 | 20,500 |
| 2018/10/15 | 1,261 | 1,277 | 1,243 | 1,259 | 28,700 |
| 2018/10/12 | 1,231 | 1,278 | 1,231 | 1,272 | 30,800 |
| 2018/10/11 | 1,239 | 1,260 | 1,227 | 1,248 | 63,200 |
| 2018/10/10 | 1,281 | 1,308 | 1,280 | 1,299 | 35,400 |
| 2018/10/09 | 1,287 | 1,298 | 1,263 | 1,273 | 32,000 |
| 2018/10/05 | 1,290 | 1,317 | 1,284 | 1,302 | 31,100 |
| 2018/10/04 | 1,331 | 1,335 | 1,310 | 1,313 | 27,000 |
| 2018/10/03 | 1,337 | 1,340 | 1,310 | 1,328 | 41,200 |
| 2018/10/02 | 1,298 | 1,338 | 1,296 | 1,315 | 38,500 |
| 2018/10/01 | 1,298 | 1,307 | 1,281 | 1,297 | 34,600 |
| 2018/09/28 | 1,311 | 1,315 | 1,283 | 1,296 | 30,100 |
| 2018/09/27 | 1,327 | 1,337 | 1,309 | 1,317 | 50,400 |
| 2018/09/26 | 1,265 | 1,340 | 1,265 | 1,326 | 53,300 |
| 2018/09/25 | 1,263 | 1,295 | 1,252 | 1,266 | 60,400 |
| 2018/09/21 | 1,256 | 1,272 | 1,251 | 1,271 | 27,300 |
| 2018/09/20 | 1,265 | 1,267 | 1,251 | 1,251 | 43,000 |
| 2018/09/19 | 1,280 | 1,281 | 1,263 | 1,272 | 30,000 |
| 2018/09/18 | 1,276 | 1,278 | 1,260 | 1,263 | 25,200 |
| 2018/09/14 | 1,250 | 1,278 | 1,235 | 1,278 | 61,400 |
| 2018/09/13 | 1,270 | 1,284 | 1,248 | 1,249 | 34,400 |
| 2018/09/12 | 1,288 | 1,303 | 1,269 | 1,269 | 24,600 |
| 2018/09/11 | 1,292 | 1,311 | 1,269 | 1,304 | 35,200 |
| 2018/09/10 | 1,292 | 1,315 | 1,288 | 1,294 | 13,800 |
| 2018/09/07 | 1,279 | 1,305 | 1,260 | 1,305 | 44,900 |
| 2018/09/06 | 1,331 | 1,331 | 1,285 | 1,292 | 59,300 |
| 2018/09/05 | 1,349 | 1,360 | 1,333 | 1,337 | 14,800 |
| 2018/09/04 | 1,335 | 1,361 | 1,331 | 1,349 | 12,100 |
| 2018/09/03 | 1,365 | 1,387 | 1,330 | 1,338 | 47,600 |
| 2018/08/31 | 1,385 | 1,387 | 1,368 | 1,375 | 22,500 |
| 2018/08/30 | 1,400 | 1,427 | 1,383 | 1,388 | 60,300 |
| 2018/08/29 | 1,381 | 1,408 | 1,381 | 1,393 | 31,400 |
| 2018/08/28 | 1,410 | 1,418 | 1,375 | 1,387 | 60,500 |
| 2018/08/27 | 1,400 | 1,416 | 1,392 | 1,404 | 35,500 |
| 2018/08/24 | 1,353 | 1,376 | 1,353 | 1,373 | 31,000 |
| 2018/08/23 | 1,343 | 1,366 | 1,330 | 1,353 | 41,200 |
| 2018/08/22 | 1,274 | 1,343 | 1,270 | 1,333 | 49,500 |
| 2018/08/21 | 1,300 | 1,304 | 1,255 | 1,288 | 63,700 |
| 2018/08/20 | 1,346 | 1,365 | 1,301 | 1,306 | 49,600 |
| 2018/08/17 | 1,355 | 1,363 | 1,335 | 1,352 | 45,600 |
| 2018/08/16 | 1,348 | 1,356 | 1,322 | 1,346 | 89,500 |
| 2018/08/15 | 1,396 | 1,444 | 1,366 | 1,390 | 228,700 |
| 2018/08/14 | 1,314 | 1,317 | 1,283 | 1,306 | 111,100 |
| 2018/08/13 | 1,371 | 1,400 | 1,233 | 1,306 | 375,700 |
| 2018/08/10 | 1,505 | 1,536 | 1,497 | 1,523 | 57,900 |
| 2018/08/09 | 1,500 | 1,509 | 1,485 | 1,502 | 43,300 |
| 2018/08/08 | 1,484 | 1,514 | 1,468 | 1,495 | 49,400 |
| 2018/08/07 | 1,503 | 1,521 | 1,478 | 1,484 | 37,700 |
| 2018/08/06 | 1,477 | 1,529 | 1,472 | 1,512 | 61,600 |
| 2018/08/03 | 1,501 | 1,512 | 1,471 | 1,476 | 55,500 |
| 2018/08/02 | 1,494 | 1,538 | 1,485 | 1,515 | 49,400 |
| 2018/08/01 | 1,516 | 1,519 | 1,484 | 1,494 | 68,600 |
| 2018/07/31 | 1,519 | 1,523 | 1,472 | 1,486 | 84,300 |
| 2018/07/30 | 1,555 | 1,555 | 1,522 | 1,534 | 48,700 |
| 2018/07/27 | 1,579 | 1,580 | 1,542 | 1,550 | 58,000 |
| 2018/07/26 | 1,577 | 1,595 | 1,536 | 1,577 | 86,100 |
| 2018/07/25 | 1,606 | 1,606 | 1,525 | 1,547 | 173,200 |
| 2018/07/24 | 1,645 | 1,670 | 1,540 | 1,579 | 792,800 |
| 2018/07/23 | 1,600 | 1,601 | 1,446 | 1,459 | 193,800 |
| 2018/07/20 | 1,500 | 1,562 | 1,495 | 1,527 | 114,800 |
| 2018/07/19 | 1,521 | 1,527 | 1,491 | 1,502 | 72,900 |
| 2018/07/18 | 1,470 | 1,538 | 1,454 | 1,509 | 91,700 |
| 2018/07/17 | 1,470 | 1,490 | 1,442 | 1,442 | 46,300 |
| 2018/07/13 | 1,433 | 1,464 | 1,433 | 1,440 | 29,300 |
| 2018/07/12 | 1,410 | 1,450 | 1,400 | 1,431 | 40,600 |
| 2018/07/11 | 1,446 | 1,446 | 1,396 | 1,414 | 56,700 |
| 2018/07/10 | 1,476 | 1,492 | 1,438 | 1,446 | 51,500 |
| 2018/07/09 | 1,435 | 1,465 | 1,435 | 1,446 | 46,600 |
| 2018/07/06 | 1,400 | 1,463 | 1,400 | 1,457 | 55,400 |
| 2018/07/05 | 1,450 | 1,470 | 1,386 | 1,386 | 104,100 |
| 2018/07/04 | 1,465 | 1,474 | 1,435 | 1,451 | 46,100 |
| 2018/07/03 | 1,511 | 1,550 | 1,465 | 1,483 | 67,000 |
| 2018/07/02 | 1,538 | 1,564 | 1,495 | 1,501 | 54,100 |
| 2018/06/29 | 1,494 | 1,520 | 1,483 | 1,506 | 30,900 |
| 2018/06/28 | 1,490 | 1,496 | 1,456 | 1,479 | 59,600 |
| 2018/06/27 | 1,496 | 1,520 | 1,480 | 1,496 | 42,000 |
| 2018/06/26 | 1,465 | 1,500 | 1,449 | 1,482 | 77,000 |
| 2018/06/25 | 1,562 | 1,596 | 1,501 | 1,504 | 90,300 |
| 2018/06/22 | 1,597 | 1,600 | 1,552 | 1,561 | 85,500 |
| 2018/06/21 | 1,620 | 1,638 | 1,596 | 1,604 | 40,900 |
| 2018/06/20 | 1,626 | 1,641 | 1,552 | 1,610 | 112,600 |
| 2018/06/19 | 1,666 | 1,692 | 1,622 | 1,647 | 97,500 |
| 2018/06/18 | 1,671 | 1,676 | 1,624 | 1,644 | 55,400 |
| 2018/06/15 | 1,724 | 1,732 | 1,650 | 1,672 | 115,600 |
| 2018/06/14 | 1,714 | 1,753 | 1,687 | 1,722 | 189,700 |
| 2018/06/13 | 1,679 | 1,703 | 1,651 | 1,691 | 85,000 |
| 2018/06/12 | 1,650 | 1,682 | 1,625 | 1,679 | 64,300 |
| 2018/06/11 | 1,595 | 1,647 | 1,591 | 1,636 | 48,400 |
| 2018/06/08 | 1,634 | 1,638 | 1,597 | 1,604 | 53,300 |
| 2018/06/07 | 1,612 | 1,639 | 1,603 | 1,623 | 44,500 |
| 2018/06/06 | 1,638 | 1,643 | 1,585 | 1,601 | 139,300 |
| 2018/06/05 | 1,691 | 1,695 | 1,633 | 1,643 | 77,800 |
| 2018/06/04 | 1,725 | 1,730 | 1,685 | 1,690 | 77,000 |
| 2018/06/01 | 1,651 | 1,753 | 1,651 | 1,724 | 270,300 |
| 2018/05/31 | 1,645 | 1,707 | 1,644 | 1,656 | 74,900 |
| 2018/05/30 | 1,590 | 1,642 | 1,590 | 1,636 | 67,900 |
| 2018/05/29 | 1,690 | 1,692 | 1,633 | 1,643 | 67,800 |
| 2018/05/28 | 1,685 | 1,727 | 1,682 | 1,694 | 64,200 |
| 2018/05/25 | 1,654 | 1,685 | 1,654 | 1,670 | 38,800 |
| 2018/05/24 | 1,670 | 1,685 | 1,656 | 1,677 | 38,900 |
| 2018/05/23 | 1,716 | 1,720 | 1,664 | 1,679 | 105,400 |
| 2018/05/22 | 1,740 | 1,745 | 1,710 | 1,715 | 94,800 |
| 2018/05/21 | 1,695 | 1,753 | 1,686 | 1,740 | 251,000 |
| 2018/05/18 | 1,664 | 1,708 | 1,630 | 1,677 | 204,300 |
| 2018/05/17 | 1,614 | 1,665 | 1,605 | 1,664 | 52,700 |
| 2018/05/16 | 1,626 | 1,628 | 1,593 | 1,603 | 48,000 |
| 2018/05/15 | 1,621 | 1,639 | 1,621 | 1,627 | 26,800 |
| 2018/05/14 | 1,644 | 1,656 | 1,612 | 1,625 | 51,100 |
| 2018/05/11 | 1,635 | 1,656 | 1,616 | 1,624 | 42,200 |
| 2018/05/10 | 1,670 | 1,673 | 1,633 | 1,646 | 51,900 |
| 2018/05/09 | 1,681 | 1,714 | 1,668 | 1,672 | 74,200 |
| 2018/05/08 | 1,684 | 1,703 | 1,665 | 1,689 | 84,200 |
| 2018/05/07 | 1,670 | 1,683 | 1,648 | 1,677 | 24,800 |
| 2018/05/02 | 1,644 | 1,689 | 1,640 | 1,653 | 96,900 |
| 2018/05/01 | 1,622 | 1,646 | 1,602 | 1,631 | 74,300 |
| 2018/04/27 | 1,672 | 1,690 | 1,645 | 1,656 | 88,700 |
| 2018/04/26 | 1,696 | 1,700 | 1,649 | 1,672 | 85,100 |
| 2018/04/25 | 1,681 | 1,716 | 1,673 | 1,682 | 126,600 |
| 2018/04/24 | 1,636 | 1,710 | 1,636 | 1,681 | 201,700 |
| 2018/04/23 | 1,700 | 1,700 | 1,614 | 1,645 | 263,100 |
| 2018/04/20 | 1,545 | 1,588 | 1,529 | 1,575 | 34,200 |
| 2018/04/19 | 1,580 | 1,580 | 1,535 | 1,549 | 23,700 |
| 2018/04/18 | 1,500 | 1,570 | 1,491 | 1,563 | 58,300 |
| 2018/04/17 | 1,489 | 1,516 | 1,460 | 1,496 | 84,000 |
| 2018/04/16 | 1,534 | 1,556 | 1,496 | 1,506 | 47,100 |
| 2018/04/13 | 1,551 | 1,551 | 1,517 | 1,534 | 29,400 |
| 2018/04/12 | 1,530 | 1,570 | 1,519 | 1,532 | 31,500 |
| 2018/04/11 | 1,599 | 1,605 | 1,531 | 1,532 | 64,000 |
| 2018/04/10 | 1,602 | 1,611 | 1,550 | 1,567 | 52,600 |
| 2018/04/09 | 1,556 | 1,604 | 1,515 | 1,597 | 66,600 |
| 2018/04/06 | 1,596 | 1,614 | 1,537 | 1,571 | 90,300 |
| 2018/04/05 | 1,650 | 1,668 | 1,600 | 1,600 | 101,800 |
| 2018/04/04 | 1,700 | 1,718 | 1,624 | 1,641 | 165,100 |
| 2018/04/03 | 1,578 | 1,679 | 1,576 | 1,660 | 147,300 |
| 2018/04/02 | 1,620 | 1,626 | 1,573 | 1,581 | 89,800 |
| 2018/03/30 | 1,498 | 1,579 | 1,496 | 1,569 | 110,300 |
| 2018/03/29 | 1,476 | 1,518 | 1,460 | 1,503 | 83,700 |
| 2018/03/28 | 1,441 | 1,486 | 1,428 | 1,455 | 72,700 |
| 2018/03/27 | 1,460 | 1,466 | 1,421 | 1,427 | 43,500 |
| 2018/03/26 | 1,381 | 1,420 | 1,347 | 1,417 | 83,800 |
| 2018/03/23 | 1,415 | 1,443 | 1,403 | 1,411 | 90,800 |
| 2018/03/22 | 1,512 | 1,512 | 1,475 | 1,475 | 38,600 |
| 2018/03/20 | 1,440 | 1,519 | 1,440 | 1,482 | 56,400 |
| 2018/03/19 | 1,520 | 1,521 | 1,457 | 1,475 | 82,400 |
| 2018/03/16 | 1,559 | 1,565 | 1,535 | 1,540 | 42,000 |
| 2018/03/15 | 1,577 | 1,577 | 1,538 | 1,570 | 47,200 |
| 2018/03/14 | 1,550 | 1,574 | 1,533 | 1,568 | 51,000 |
| 2018/03/13 | 1,524 | 1,565 | 1,520 | 1,540 | 88,900 |
| 2018/03/12 | 1,625 | 1,630 | 1,532 | 1,564 | 187,700 |
| 2018/03/09 | 1,685 | 1,702 | 1,637 | 1,652 | 89,600 |
| 2018/03/08 | 1,649 | 1,688 | 1,638 | 1,679 | 69,200 |
| 2018/03/07 | 1,645 | 1,675 | 1,616 | 1,636 | 45,200 |
| 2018/03/06 | 1,655 | 1,699 | 1,650 | 1,660 | 80,600 |
| 2018/03/05 | 1,700 | 1,719 | 1,591 | 1,617 | 173,800 |
| 2018/03/02 | 1,690 | 1,745 | 1,673 | 1,726 | 102,600 |
| 2018/03/01 | 1,740 | 1,765 | 1,713 | 1,736 | 101,100 |
| 2018/02/28 | 1,700 | 1,805 | 1,686 | 1,770 | 220,800 |
| 2018/02/27 | 1,710 | 1,733 | 1,667 | 1,703 | 165,900 |
| 2018/02/26 | 1,717 | 1,717 | 1,682 | 1,690 | 96,900 |
| 2018/02/23 | 1,666 | 1,722 | 1,662 | 1,685 | 97,800 |
| 2018/02/22 | 1,725 | 1,725 | 1,680 | 1,685 | 66,000 |
| 2018/02/21 | 1,719 | 1,727 | 1,686 | 1,700 | 99,900 |
| 2018/02/20 | 1,702 | 1,729 | 1,670 | 1,705 | 60,200 |
| 2018/02/19 | 1,689 | 1,728 | 1,675 | 1,713 | 103,100 |
| 2018/02/16 | 1,664 | 1,689 | 1,637 | 1,672 | 125,500 |
| 2018/02/15 | 1,586 | 1,655 | 1,547 | 1,637 | 131,100 |
| 2018/02/14 | 1,561 | 1,595 | 1,521 | 1,560 | 60,500 |
| 2018/02/13 | 1,630 | 1,631 | 1,560 | 1,562 | 115,200 |
| 2018/02/09 | 1,432 | 1,500 | 1,430 | 1,483 | 70,500 |
| 2018/02/08 | 1,434 | 1,533 | 1,434 | 1,532 | 91,500 |
| 2018/02/07 | 1,580 | 1,580 | 1,410 | 1,444 | 101,000 |
| 2018/02/06 | 1,353 | 1,479 | 1,351 | 1,448 | 326,900 |
| 2018/02/05 | 1,558 | 1,595 | 1,558 | 1,585 | 84,600 |
| 2018/02/02 | 1,625 | 1,637 | 1,580 | 1,618 | 116,400 |
| 2018/02/01 | 1,643 | 1,655 | 1,620 | 1,635 | 70,700 |
| 2018/01/31 | 1,631 | 1,666 | 1,625 | 1,631 | 80,700 |
| 2018/01/30 | 1,681 | 1,747 | 1,621 | 1,660 | 362,400 |
| 2018/01/29 | 1,711 | 1,730 | 1,665 | 1,693 | 166,100 |
| 2018/01/26 | 1,700 | 1,777 | 1,695 | 1,722 | 289,800 |
| 2018/01/25 | 1,689 | 1,689 | 1,643 | 1,648 | 119,500 |
| 2018/01/24 | 1,739 | 1,753 | 1,650 | 1,689 | 234,000 |
| 2018/01/23 | 1,740 | 1,820 | 1,731 | 1,738 | 256,800 |
| 2018/01/22 | 1,730 | 1,849 | 1,716 | 1,740 | 496,100 |
| 2018/01/19 | 1,710 | 1,710 | 1,665 | 1,710 | 91,300 |
| 2018/01/18 | 1,650 | 1,720 | 1,650 | 1,680 | 142,100 |
| 2018/01/17 | 1,666 | 1,686 | 1,638 | 1,644 | 117,500 |
| 2018/01/16 | 1,755 | 1,756 | 1,650 | 1,686 | 255,000 |
| 2018/01/15 | 1,747 | 1,765 | 1,709 | 1,736 | 212,000 |
| 2018/01/12 | 1,680 | 1,747 | 1,668 | 1,747 | 417,300 |
| 2018/01/11 | 1,651 | 1,687 | 1,636 | 1,640 | 179,100 |
| 2018/01/10 | 1,667 | 1,705 | 1,624 | 1,665 | 314,900 |
| 2018/01/09 | 1,558 | 1,677 | 1,539 | 1,660 | 457,400 |
| 2018/01/05 | 1,550 | 1,550 | 1,507 | 1,528 | 111,700 |
| 2018/01/04 | 1,533 | 1,570 | 1,531 | 1,544 | 73,100 |