テクミラホールディングス(3627)の株価時系列情報
テクミラホールディングス(3627)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 | 135,300 | 138,900 | 129,000 | 129,201 | 376 |
| 2008/12/29 | 127,101 | 134,001 | 126,999 | 131,301 | 299 |
| 2008/12/26 | 121,701 | 132,000 | 119,001 | 125,499 | 271 |
| 2008/12/25 | 132,801 | 132,801 | 119,901 | 123,699 | 312 |
| 2008/12/24 | 132,999 | 133,500 | 125,001 | 130,800 | 424 |
| 2008/12/22 | 143,001 | 147,000 | 133,401 | 135,000 | 499 |
| 2008/12/19 | 133,200 | 150,801 | 132,099 | 141,699 | 1,134 |
| 2008/12/18 | 109,299 | 131,199 | 109,299 | 131,199 | 1,167 |
| 2008/12/17 | 129,600 | 129,600 | 108,999 | 111,201 | 737 |
| 2008/12/16 | 102,699 | 123,600 | 102,399 | 123,600 | 722 |
| 2008/12/15 | 101,799 | 105,000 | 101,001 | 103,599 | 158 |
| 2008/12/12 | 102,999 | 105,000 | 96,600 | 99,699 | 315 |
| 2008/12/11 | 108,000 | 109,500 | 104,001 | 105,000 | 189 |
| 2008/12/10 | 105,000 | 110,001 | 102,999 | 106,101 | 214 |
| 2008/12/09 | 107,400 | 111,000 | 101,301 | 104,799 | 296 |
| 2008/12/08 | 100,401 | 108,000 | 100,200 | 107,400 | 214 |
| 2008/12/05 | 100,701 | 101,001 | 96,000 | 99,600 | 303 |
| 2008/12/04 | 106,599 | 108,000 | 101,301 | 101,601 | 262 |
| 2008/12/03 | 109,299 | 113,001 | 105,000 | 105,501 | 291 |
| 2008/12/02 | 107,499 | 111,999 | 105,801 | 107,301 | 204 |
| 2008/12/01 | 114,999 | 117,999 | 112,599 | 115,500 | 145 |
| 2008/11/28 | 106,500 | 115,101 | 105,099 | 114,999 | 274 |
| 2008/11/27 | 115,299 | 117,900 | 108,000 | 108,501 | 225 |
| 2008/11/26 | 120,000 | 120,099 | 111,201 | 111,501 | 285 |
| 2008/11/25 | 125,100 | 125,100 | 116,499 | 120,000 | 241 |
| 2008/11/21 | 103,299 | 114,000 | 100,500 | 114,000 | 229 |
| 2008/11/20 | 107,601 | 113,001 | 106,101 | 107,301 | 152 |
| 2008/11/19 | 125,001 | 126,999 | 112,299 | 113,601 | 275 |
| 2008/11/18 | 124,899 | 129,801 | 119,001 | 123,801 | 268 |
| 2008/11/17 | 129,999 | 135,000 | 123,201 | 125,001 | 297 |
| 2008/11/14 | 153,000 | 158,001 | 129,999 | 132,099 | 581 |
| 2008/11/13 | 145,899 | 158,001 | 138,000 | 146,001 | 964 |
| 2008/11/12 | 135,900 | 149,901 | 132,000 | 149,901 | 900 |
| 2008/11/11 | 114,000 | 131,901 | 110,100 | 129,900 | 504 |
| 2008/11/10 | 111,999 | 116,499 | 111,099 | 111,999 | 171 |
| 2008/11/07 | 101,901 | 111,999 | 98,001 | 108,000 | 322 |
| 2008/11/06 | 114,000 | 115,599 | 105,999 | 109,899 | 261 |
| 2008/11/05 | 121,701 | 126,000 | 119,001 | 122,001 | 336 |
| 2008/11/04 | 103,200 | 117,699 | 103,200 | 115,701 | 328 |
| 2008/10/31 | 103,500 | 109,500 | 102,999 | 102,999 | 255 |
| 2008/10/30 | 97,200 | 105,000 | 95,799 | 102,000 | 331 |
| 2008/10/29 | 111,999 | 113,001 | 96,300 | 98,199 | 254 |
| 2008/10/28 | 101,199 | 104,499 | 87,999 | 102,000 | 408 |
| 2008/10/27 | 113,301 | 117,999 | 105,000 | 105,201 | 223 |
| 2008/10/24 | 125,601 | 126,999 | 117,300 | 117,300 | 239 |
| 2008/10/23 | 128,700 | 129,600 | 120,399 | 129,600 | 405 |
| 2008/10/22 | 136,500 | 140,400 | 133,401 | 138,699 | 400 |
| 2008/10/21 | 141,000 | 150,000 | 140,001 | 140,499 | 553 |
| 2008/10/20 | 120,201 | 134,001 | 120,201 | 132,099 | 484 |
| 2008/10/17 | 123,399 | 124,299 | 110,001 | 114,201 | 347 |
| 2008/10/16 | 120,000 | 122,901 | 117,999 | 117,999 | 491 |
| 2008/10/15 | 133,101 | 141,999 | 128,001 | 138,000 | 774 |
| 2008/10/14 | 137,301 | 141,300 | 132,999 | 141,099 | 771 |
| 2008/10/10 | 115,500 | 123,900 | 108,000 | 121,299 | 382 |
| 2008/10/09 | 118,500 | 131,901 | 114,501 | 127,500 | 569 |
| 2008/10/08 | 129,000 | 129,000 | 113,100 | 114,999 | 651 |
| 2008/10/07 | 129,699 | 143,001 | 129,699 | 133,101 | 523 |
| 2008/10/06 | 164,901 | 168,801 | 145,299 | 147,699 | 560 |
| 2008/10/03 | 170,499 | 175,401 | 162,000 | 175,299 | 408 |
| 2008/10/02 | 189,699 | 191,001 | 169,200 | 170,499 | 358 |
| 2008/10/01 | 201,999 | 201,999 | 181,401 | 183,699 | 373 |
| 2008/09/30 | 188,001 | 199,401 | 185,301 | 192,999 | 517 |
| 2008/09/29 | 213,000 | 220,500 | 204,201 | 204,999 | 387 |
| 2008/09/26 | 226,101 | 226,101 | 215,601 | 215,700 | 320 |
| 2008/09/25 | 230,001 | 231,999 | 222,600 | 223,500 | 287 |
| 2008/09/24 | 237,999 | 242,001 | 229,101 | 233,001 | 281 |
| 2008/09/22 | 255,000 | 255,399 | 236,100 | 237,999 | 331 |
| 2008/09/19 | 255,999 | 258,000 | 246,999 | 247,800 | 386 |
| 2008/09/18 | 235,500 | 257,001 | 235,500 | 250,200 | 475 |
| 2008/09/17 | 236,001 | 248,901 | 231,999 | 242,799 | 471 |
| 2008/09/16 | 213,999 | 246,300 | 213,999 | 228,000 | 655 |
| 2008/09/12 | 249,999 | 250,401 | 235,800 | 242,001 | 301 |
| 2008/09/11 | 254,301 | 266,001 | 239,100 | 244,401 | 664 |
| 2008/09/10 | 242,001 | 259,500 | 240,501 | 257,901 | 439 |
| 2008/09/09 | 264,999 | 267,000 | 245,001 | 251,001 | 470 |
| 2008/09/08 | 264,900 | 270,501 | 261,099 | 267,099 | 469 |
| 2008/09/05 | 240,501 | 255,000 | 238,101 | 252,900 | 631 |
| 2008/09/04 | 278,001 | 283,500 | 257,001 | 260,499 | 873 |
| 2008/09/03 | 300,999 | 332,001 | 276,999 | 285,900 | 4,294 |
| 2008/09/02 | 280,200 | 312,999 | 273,999 | 299,901 | 2,508 |
| 2008/09/01 | 256,500 | 276,999 | 251,100 | 276,999 | 1,075 |
| 2008/08/29 | 267,000 | 273,000 | 248,301 | 255,099 | 1,929 |
| 2008/08/28 | 279,999 | 287,001 | 252,000 | 255,699 | 899 |
| 2008/08/27 | 257,901 | 275,001 | 257,100 | 272,001 | 802 |
| 2008/08/26 | 230,100 | 249,801 | 225,999 | 245,901 | 530 |
| 2008/08/25 | 234,999 | 245,001 | 232,200 | 239,001 | 306 |
| 2008/08/22 | 235,500 | 243,000 | 221,001 | 231,000 | 389 |
| 2008/08/21 | 232,500 | 255,000 | 227,001 | 235,599 | 668 |
| 2008/08/20 | 212,001 | 240,000 | 210,999 | 232,500 | 469 |
| 2008/08/19 | 205,500 | 224,001 | 204,999 | 219,999 | 352 |
| 2008/08/18 | 225,000 | 227,001 | 217,101 | 217,500 | 318 |
| 2008/08/15 | 236,499 | 240,000 | 228,000 | 228,099 | 362 |
| 2008/08/14 | 246,099 | 255,999 | 243,000 | 244,500 | 350 |
| 2008/08/13 | 240,000 | 263,001 | 234,000 | 255,099 | 609 |
| 2008/08/12 | 240,801 | 242,001 | 226,200 | 240,000 | 485 |
| 2008/08/11 | 243,999 | 247,500 | 237,000 | 237,501 | 332 |
| 2008/08/08 | 238,200 | 244,800 | 234,900 | 239,199 | 456 |
| 2008/08/07 | 276,000 | 276,000 | 242,001 | 249,900 | 833 |
| 2008/08/06 | 279,999 | 287,001 | 273,099 | 273,099 | 370 |
| 2008/08/05 | 287,901 | 287,901 | 265,299 | 276,999 | 778 |
| 2008/08/04 | 276,000 | 276,000 | 255,999 | 259,899 | 586 |
| 2008/08/01 | 285,999 | 286,101 | 261,999 | 267,999 | 1,208 |
| 2008/07/31 | 336,999 | 336,999 | 290,001 | 294,000 | 1,139 |
| 2008/07/30 | 350,001 | 351,999 | 333,000 | 333,000 | 433 |
| 2008/07/29 | 341,001 | 350,001 | 336,999 | 342,000 | 548 |
| 2008/07/28 | 353,001 | 365,001 | 345,000 | 351,000 | 632 |
| 2008/07/25 | 351,999 | 360,000 | 345,999 | 348,000 | 499 |
| 2008/07/24 | 363,000 | 375,999 | 354,999 | 363,999 | 869 |
| 2008/07/23 | 339,999 | 365,001 | 332,001 | 354,999 | 1,135 |
| 2008/07/22 | 360,000 | 360,000 | 323,001 | 330,000 | 1,134 |
| 2008/07/18 | 396,999 | 401,001 | 357,999 | 360,999 | 1,061 |
| 2008/07/17 | 416,001 | 425,001 | 393,000 | 396,000 | 1,046 |
| 2008/07/16 | 393,000 | 420,000 | 386,001 | 410,001 | 2,142 |
| 2008/07/15 | 450,999 | 456,000 | 386,001 | 398,001 | 2,195 |
| 2008/07/11 | 374,001 | 399,000 | 374,001 | 386,001 | 982 |
| 2008/07/10 | 360,000 | 393,000 | 356,001 | 377,001 | 1,116 |
| 2008/07/09 | 354,000 | 374,001 | 344,001 | 374,001 | 1,084 |
| 2008/07/08 | 378,000 | 381,000 | 338,001 | 341,001 | 1,231 |
| 2008/07/07 | 390,999 | 393,999 | 381,999 | 383,001 | 700 |
| 2008/07/04 | 422,001 | 429,000 | 390,000 | 396,000 | 1,306 |
| 2008/07/03 | 399,999 | 414,000 | 393,000 | 411,999 | 729 |
| 2008/07/02 | 423,000 | 435,000 | 399,999 | 404,001 | 985 |
| 2008/07/01 | 438,000 | 453,000 | 426,999 | 428,001 | 1,208 |
| 2008/06/30 | 413,001 | 444,000 | 399,999 | 438,000 | 1,163 |
| 2008/06/27 | 426,999 | 435,000 | 417,999 | 417,999 | 986 |
| 2008/06/26 | 452,001 | 462,999 | 435,999 | 441,999 | 1,263 |
| 2008/06/25 | 477,999 | 488,001 | 437,001 | 443,001 | 1,850 |
| 2008/06/24 | 514,998 | 537,000 | 471,000 | 480,000 | 2,462 |
| 2008/06/23 | 529,998 | 546,999 | 519,999 | 519,999 | 1,441 |
| 2008/06/20 | 559,998 | 585,000 | 543,000 | 549,999 | 3,694 |
| 2008/06/19 | 534,999 | 568,998 | 520,998 | 568,998 | 3,329 |
| 2008/06/18 | 510,000 | 558,999 | 501,999 | 543,999 | 4,445 |
| 2008/06/17 | 468,000 | 500,001 | 464,001 | 500,001 | 1,853 |
| 2008/06/16 | 494,001 | 505,998 | 470,001 | 471,999 | 2,551 |
| 2008/06/13 | 450,000 | 495,999 | 444,000 | 489,000 | 7,145 |
| 2008/06/12 | 432,000 | 476,001 | 423,000 | 446,001 | 3,188 |
| 2008/06/11 | 429,999 | 458,001 | 422,001 | 441,999 | 1,989 |
| 2008/06/10 | 500,001 | 501,000 | 440,001 | 440,001 | 2,499 |
| 2008/06/09 | 467,001 | 501,000 | 461,001 | 500,001 | 3,522 |
| 2008/06/06 | 513,000 | 537,999 | 471,000 | 482,001 | 6,609 |
| 2008/06/05 | 576,999 | 579,999 | 507,000 | 510,000 | 3,256 |
| 2008/06/04 | 618,999 | 627,999 | 570,999 | 576,999 | 4,617 |
| 2008/06/03 | 573,000 | 598,998 | 561,000 | 598,998 | 4,363 |
| 2008/06/02 | 595,998 | 609,000 | 564,999 | 574,998 | 2,222 |
| 2008/05/30 | 600,000 | 609,999 | 556,998 | 567,999 | 2,801 |
| 2008/05/29 | 639,999 | 655,998 | 585,999 | 598,998 | 5,272 |
| 2008/05/28 | 664,998 | 669,999 | 606,000 | 660,000 | 6,180 |
| 2008/05/27 | 652,998 | 741,000 | 606,000 | 634,998 | 17,451 |
| 2008/05/26 | 600,000 | 648,000 | 555,000 | 642,999 | 9,118 |