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 |
|---|---|---|---|---|---|
| 2010/12/30 | 118,000 | 119,700 | 114,500 | 119,000 | 1,873 |
| 2010/12/29 | 118,000 | 122,600 | 114,000 | 115,700 | 3,269 |
| 2010/12/28 | 112,800 | 115,500 | 112,000 | 112,400 | 1,085 |
| 2010/12/27 | 115,000 | 115,600 | 111,700 | 112,000 | 1,162 |
| 2010/12/24 | 114,700 | 118,800 | 113,500 | 115,800 | 1,637 |
| 2010/12/22 | 122,500 | 123,000 | 115,200 | 116,800 | 3,435 |
| 2010/12/21 | 119,000 | 128,800 | 115,800 | 124,000 | 6,442 |
| 2010/12/20 | 115,100 | 121,700 | 113,300 | 116,500 | 2,871 |
| 2010/12/17 | 114,000 | 117,800 | 111,800 | 112,200 | 1,779 |
| 2010/12/16 | 112,900 | 122,500 | 110,100 | 115,300 | 5,257 |
| 2010/12/15 | 118,000 | 120,000 | 113,100 | 114,000 | 3,848 |
| 2010/12/14 | 128,000 | 128,800 | 118,000 | 120,800 | 9,106 |
| 2010/12/13 | 106,600 | 114,100 | 105,600 | 114,100 | 8,606 |
| 2010/12/10 | 84,700 | 99,100 | 84,400 | 99,100 | 6,054 |
| 2010/12/09 | 85,800 | 86,300 | 84,100 | 84,100 | 540 |
| 2010/12/08 | 86,500 | 87,300 | 83,700 | 85,600 | 817 |
| 2010/12/07 | 86,700 | 87,700 | 85,400 | 86,500 | 614 |
| 2010/12/06 | 85,100 | 86,400 | 85,000 | 85,700 | 567 |
| 2010/12/03 | 84,300 | 85,000 | 83,200 | 84,400 | 818 |
| 2010/12/02 | 85,700 | 86,400 | 82,300 | 83,100 | 661 |
| 2010/12/01 | 80,900 | 84,700 | 80,700 | 84,200 | 745 |
| 2010/11/30 | 81,600 | 83,400 | 80,100 | 81,000 | 581 |
| 2010/11/29 | 83,200 | 83,900 | 81,100 | 81,900 | 377 |
| 2010/11/26 | 85,400 | 85,700 | 81,000 | 81,800 | 872 |
| 2010/11/25 | 84,500 | 86,900 | 82,700 | 85,000 | 1,189 |
| 2010/11/24 | 80,500 | 83,000 | 80,200 | 82,200 | 767 |
| 2010/11/22 | 81,000 | 83,400 | 80,800 | 83,200 | 1,036 |
| 2010/11/19 | 80,000 | 81,300 | 78,500 | 80,100 | 1,407 |
| 2010/11/18 | 75,900 | 78,500 | 75,900 | 77,800 | 460 |
| 2010/11/17 | 74,500 | 77,400 | 74,000 | 76,600 | 458 |
| 2010/11/16 | 77,000 | 77,500 | 74,500 | 74,800 | 855 |
| 2010/11/15 | 78,500 | 79,800 | 78,000 | 78,000 | 426 |
| 2010/11/12 | 80,000 | 80,400 | 78,000 | 79,600 | 561 |
| 2010/11/11 | 78,600 | 79,200 | 76,300 | 79,200 | 676 |
| 2010/11/10 | 79,500 | 81,100 | 77,700 | 77,800 | 1,284 |
| 2010/11/09 | 76,700 | 79,900 | 75,400 | 78,000 | 1,925 |
| 2010/11/08 | 74,300 | 76,800 | 74,100 | 76,000 | 1,127 |
| 2010/11/05 | 74,500 | 76,000 | 73,100 | 73,900 | 908 |
| 2010/11/04 | 72,900 | 74,500 | 72,400 | 73,000 | 817 |
| 2010/11/02 | 72,500 | 74,000 | 70,100 | 70,300 | 694 |
| 2010/11/01 | 73,800 | 74,000 | 71,800 | 72,500 | 544 |
| 2010/10/29 | 71,400 | 74,000 | 70,300 | 73,800 | 1,014 |
| 2010/10/28 | 73,000 | 75,400 | 71,300 | 71,400 | 1,567 |
| 2010/10/27 | 70,500 | 72,800 | 70,000 | 71,500 | 964 |
| 2010/10/26 | 70,900 | 71,900 | 68,200 | 70,000 | 857 |
| 2010/10/25 | 68,000 | 72,600 | 68,000 | 70,100 | 2,040 |
| 2010/10/22 | 65,200 | 66,900 | 65,000 | 66,200 | 531 |
| 2010/10/21 | 66,500 | 67,300 | 65,000 | 65,000 | 429 |
| 2010/10/20 | 66,000 | 66,400 | 64,500 | 66,300 | 270 |
| 2010/10/19 | 65,800 | 67,700 | 65,800 | 66,300 | 466 |
| 2010/10/18 | 65,500 | 67,300 | 64,000 | 66,100 | 386 |
| 2010/10/15 | 68,500 | 69,000 | 65,000 | 65,200 | 915 |
| 2010/10/14 | 68,600 | 71,200 | 67,000 | 67,500 | 809 |
| 2010/10/13 | 70,600 | 72,700 | 67,600 | 67,600 | 1,087 |
| 2010/10/12 | 75,000 | 77,800 | 70,300 | 71,500 | 1,274 |
| 2010/10/08 | 75,700 | 77,600 | 73,700 | 74,000 | 1,391 |
| 2010/10/07 | 73,900 | 78,500 | 73,400 | 77,600 | 2,363 |
| 2010/10/06 | 71,200 | 73,900 | 70,900 | 72,900 | 1,406 |
| 2010/10/05 | 71,500 | 74,600 | 69,800 | 69,800 | 2,691 |
| 2010/10/04 | 68,100 | 72,400 | 67,200 | 69,900 | 1,864 |
| 2010/10/01 | 67,800 | 68,000 | 66,100 | 66,200 | 337 |
| 2010/09/30 | 68,100 | 68,400 | 65,800 | 65,800 | 403 |
| 2010/09/29 | 67,400 | 68,900 | 66,900 | 68,000 | 279 |
| 2010/09/28 | 66,000 | 68,400 | 65,900 | 67,500 | 487 |
| 2010/09/27 | 69,500 | 69,500 | 66,700 | 66,900 | 538 |
| 2010/09/24 | 70,800 | 72,000 | 68,500 | 69,000 | 777 |
| 2010/09/22 | 69,900 | 73,400 | 69,800 | 72,100 | 1,664 |
| 2010/09/21 | 68,500 | 69,300 | 66,800 | 69,200 | 335 |
| 2010/09/17 | 68,000 | 69,200 | 67,400 | 67,800 | 310 |
| 2010/09/16 | 69,500 | 71,200 | 67,100 | 68,000 | 482 |
| 2010/09/15 | 68,900 | 69,800 | 67,400 | 68,700 | 597 |
| 2010/09/14 | 71,300 | 71,300 | 69,000 | 69,600 | 480 |
| 2010/09/13 | 71,800 | 72,600 | 69,800 | 70,800 | 532 |
| 2010/09/10 | 71,600 | 72,500 | 68,600 | 70,300 | 948 |
| 2010/09/09 | 70,800 | 73,800 | 70,000 | 71,600 | 2,135 |
| 2010/09/08 | 66,900 | 69,800 | 66,300 | 68,800 | 936 |
| 2010/09/07 | 67,000 | 70,500 | 65,600 | 67,900 | 1,251 |
| 2010/09/06 | 63,900 | 69,500 | 63,900 | 67,100 | 1,906 |
| 2010/09/03 | 62,100 | 64,600 | 61,700 | 62,600 | 554 |
| 2010/09/02 | 65,400 | 65,400 | 61,600 | 62,500 | 628 |
| 2010/09/01 | 63,600 | 65,000 | 63,300 | 64,200 | 480 |
| 2010/08/31 | 65,400 | 66,900 | 62,400 | 63,000 | 810 |
| 2010/08/30 | 69,800 | 70,000 | 66,000 | 66,400 | 667 |
| 2010/08/27 | 67,500 | 68,800 | 66,100 | 67,800 | 894 |
| 2010/08/26 | 69,200 | 70,900 | 68,000 | 68,500 | 1,157 |
| 2010/08/25 | 65,000 | 72,400 | 64,500 | 68,500 | 2,613 |
| 2010/08/24 | 73,500 | 73,500 | 66,800 | 67,000 | 1,914 |
| 2010/08/23 | 64,900 | 74,100 | 63,800 | 72,500 | 4,972 |
| 2010/08/20 | 66,500 | 68,000 | 64,000 | 64,100 | 1,090 |
| 2010/08/19 | 62,400 | 69,200 | 61,100 | 68,500 | 1,305 |
| 2010/08/18 | 61,500 | 63,000 | 60,700 | 61,800 | 321 |
| 2010/08/17 | 60,700 | 62,200 | 59,100 | 60,700 | 564 |
| 2010/08/16 | 63,500 | 64,000 | 61,300 | 62,400 | 470 |
| 2010/08/13 | 61,300 | 66,000 | 61,300 | 64,400 | 640 |
| 2010/08/12 | 62,000 | 63,400 | 59,100 | 61,200 | 1,046 |
| 2010/08/11 | 66,400 | 66,600 | 64,200 | 64,200 | 419 |
| 2010/08/10 | 69,000 | 70,300 | 67,000 | 67,400 | 772 |
| 2010/08/09 | 65,000 | 70,500 | 63,700 | 68,800 | 1,440 |
| 2010/08/06 | 63,600 | 65,000 | 62,000 | 64,900 | 707 |
| 2010/08/05 | 66,200 | 68,100 | 62,600 | 64,100 | 811 |
| 2010/08/04 | 69,500 | 69,500 | 64,500 | 64,900 | 836 |
| 2010/08/03 | 73,200 | 73,300 | 68,200 | 68,500 | 795 |
| 2010/08/02 | 73,100 | 73,900 | 70,400 | 72,100 | 751 |
| 2010/07/30 | 77,700 | 77,700 | 73,100 | 74,000 | 924 |
| 2010/07/29 | 77,500 | 79,200 | 76,700 | 77,600 | 674 |
| 2010/07/28 | 77,900 | 78,300 | 76,300 | 76,900 | 665 |
| 2010/07/27 | 78,900 | 81,000 | 76,500 | 77,900 | 1,285 |
| 2010/07/26 | 73,600 | 79,100 | 73,500 | 76,600 | 1,305 |
| 2010/07/23 | 73,000 | 74,500 | 72,000 | 72,600 | 927 |
| 2010/07/22 | 75,900 | 77,200 | 70,600 | 71,100 | 1,549 |
| 2010/07/21 | 82,800 | 82,800 | 77,000 | 77,200 | 1,007 |
| 2010/07/20 | 80,400 | 82,700 | 80,100 | 80,500 | 556 |
| 2010/07/16 | 84,100 | 86,900 | 80,800 | 82,700 | 845 |
| 2010/07/15 | 89,500 | 89,700 | 84,100 | 84,100 | 680 |
| 2010/07/14 | 91,000 | 91,200 | 88,700 | 89,500 | 564 |
| 2010/07/13 | 89,800 | 92,000 | 87,700 | 89,600 | 896 |
| 2010/07/12 | 84,500 | 92,500 | 84,500 | 90,000 | 2,360 |
| 2010/07/09 | 81,300 | 87,300 | 80,600 | 83,900 | 1,421 |
| 2010/07/08 | 88,000 | 88,800 | 81,500 | 82,700 | 1,538 |
| 2010/07/07 | 90,000 | 91,300 | 85,000 | 85,000 | 2,105 |
| 2010/07/06 | 92,800 | 93,700 | 89,200 | 93,000 | 1,093 |
| 2010/07/05 | 89,000 | 94,000 | 88,900 | 94,000 | 1,455 |
| 2010/07/02 | 86,800 | 90,400 | 86,200 | 89,000 | 1,418 |
| 2010/07/01 | 86,400 | 88,500 | 84,000 | 86,000 | 1,555 |
| 2010/06/30 | 81,100 | 90,300 | 79,800 | 89,400 | 1,888 |
| 2010/06/29 | 85,800 | 93,400 | 83,200 | 84,000 | 2,788 |
| 2010/06/28 | 97,000 | 98,300 | 84,300 | 85,700 | 2,839 |
| 2010/06/25 | 101,100 | 102,300 | 96,600 | 97,000 | 2,044 |
| 2010/06/24 | 100,100 | 103,400 | 99,500 | 101,500 | 2,308 |
| 2010/06/23 | 102,900 | 110,500 | 98,300 | 99,900 | 8,115 |
| 2010/06/22 | 103,600 | 104,400 | 99,600 | 102,500 | 2,109 |
| 2010/06/21 | 97,300 | 106,600 | 96,900 | 105,400 | 4,048 |
| 2010/06/18 | 98,700 | 99,000 | 93,900 | 94,300 | 1,191 |
| 2010/06/17 | 102,600 | 103,900 | 98,300 | 98,700 | 1,562 |
| 2010/06/16 | 107,500 | 108,900 | 102,200 | 104,000 | 1,800 |
| 2010/06/15 | 109,500 | 112,000 | 103,300 | 104,500 | 4,930 |
| 2010/06/14 | 95,800 | 106,500 | 95,000 | 106,500 | 9,020 |
| 2010/06/11 | 95,800 | 96,700 | 89,100 | 91,500 | 2,403 |
| 2010/06/10 | 89,100 | 95,500 | 88,800 | 93,400 | 5,051 |
| 2010/06/09 | 88,000 | 89,900 | 83,200 | 86,900 | 1,195 |
| 2010/06/08 | 80,500 | 88,100 | 80,300 | 85,000 | 1,520 |
| 2010/06/07 | 83,600 | 84,600 | 80,000 | 82,000 | 1,221 |
| 2010/06/04 | 85,500 | 89,500 | 84,500 | 87,600 | 1,345 |
| 2010/06/03 | 87,500 | 87,800 | 83,500 | 84,000 | 1,045 |
| 2010/06/02 | 88,000 | 91,200 | 83,500 | 84,500 | 1,057 |
| 2010/06/01 | 90,100 | 93,400 | 89,200 | 89,500 | 1,304 |
| 2010/05/31 | 92,300 | 94,200 | 88,500 | 91,500 | 1,678 |
| 2010/05/28 | 94,200 | 96,500 | 86,000 | 91,000 | 2,502 |
| 2010/05/27 | 78,000 | 89,800 | 76,800 | 89,800 | 1,617 |
| 2010/05/27 | 1 -> 3.00 分割 | ||||
| 2010/05/26 | 249,000 | 249,399 | 236,001 | 241,101 | 372 |
| 2010/05/25 | 267,900 | 269,901 | 237,000 | 237,600 | 468 |
| 2010/05/24 | 256,101 | 267,501 | 250,101 | 263,301 | 378 |
| 2010/05/21 | 245,001 | 255,000 | 243,000 | 251,400 | 558 |
| 2010/05/20 | 265,200 | 272,499 | 259,200 | 260,001 | 579 |
| 2010/05/19 | 258,999 | 277,299 | 252,999 | 273,000 | 610 |
| 2010/05/18 | 290,901 | 294,999 | 265,200 | 269,001 | 546 |
| 2010/05/17 | 307,500 | 308,499 | 282,000 | 286,500 | 539 |
| 2010/05/14 | 309,999 | 318,000 | 305,001 | 312,999 | 303 |
| 2010/05/13 | 315,999 | 319,500 | 303,999 | 316,500 | 402 |
| 2010/05/12 | 309,999 | 324,000 | 296,001 | 305,001 | 417 |
| 2010/05/11 | 335,001 | 342,999 | 300,000 | 302,001 | 750 |
| 2010/05/10 | 299,001 | 335,001 | 299,001 | 328,500 | 863 |
| 2010/05/07 | 287,499 | 304,500 | 281,301 | 300,000 | 1,029 |
| 2010/05/06 | 324,999 | 338,001 | 311,499 | 311,499 | 650 |
| 2010/04/30 | 345,000 | 347,001 | 330,000 | 335,001 | 618 |
| 2010/04/28 | 333,000 | 359,001 | 325,500 | 339,000 | 1,405 |
| 2010/04/27 | 345,501 | 351,999 | 338,001 | 339,999 | 943 |
| 2010/04/26 | 369,000 | 369,501 | 351,999 | 354,999 | 991 |
| 2010/04/23 | 362,499 | 378,501 | 357,000 | 363,999 | 1,468 |
| 2010/04/22 | 381,000 | 387,000 | 360,000 | 360,000 | 4,964 |
| 2010/04/21 | 293,001 | 327,000 | 290,400 | 320,001 | 4,657 |
| 2010/04/20 | 339,501 | 366,501 | 262,500 | 282,999 | 5,946 |
| 2010/04/19 | 276,300 | 311,499 | 268,401 | 311,499 | 2,762 |
| 2010/04/16 | 282,801 | 282,900 | 261,201 | 261,300 | 1,293 |
| 2010/04/15 | 288,900 | 288,900 | 275,001 | 279,000 | 1,053 |
| 2010/04/14 | 270,000 | 299,001 | 257,001 | 285,000 | 2,826 |
| 2010/04/13 | 226,701 | 270,999 | 225,099 | 266,199 | 1,778 |
| 2010/04/12 | 228,999 | 234,900 | 223,101 | 224,499 | 1,145 |
| 2010/04/09 | 223,101 | 226,401 | 219,000 | 221,001 | 642 |
| 2010/04/08 | 211,800 | 223,200 | 211,800 | 219,999 | 399 |
| 2010/04/07 | 214,599 | 219,000 | 210,501 | 213,501 | 368 |
| 2010/04/06 | 218,199 | 221,901 | 212,001 | 213,300 | 563 |
| 2010/04/05 | 204,000 | 227,001 | 202,401 | 223,200 | 1,288 |
| 2010/04/02 | 203,400 | 206,001 | 201,099 | 201,501 | 155 |
| 2010/04/01 | 202,500 | 207,699 | 197,499 | 203,301 | 345 |
| 2010/03/31 | 206,700 | 207,699 | 199,299 | 199,500 | 316 |
| 2010/03/30 | 195,201 | 208,899 | 195,201 | 204,000 | 330 |
| 2010/03/29 | 191,901 | 198,501 | 190,401 | 195,999 | 186 |
| 2010/03/26 | 201,999 | 203,499 | 191,001 | 193,701 | 416 |
| 2010/03/25 | 207,000 | 210,999 | 200,601 | 200,601 | 628 |
| 2010/03/24 | 209,601 | 212,499 | 200,001 | 201,999 | 320 |
| 2010/03/23 | 196,101 | 209,001 | 189,399 | 206,601 | 542 |
| 2010/03/19 | 198,000 | 200,400 | 192,300 | 197,001 | 493 |
| 2010/03/18 | 184,599 | 195,999 | 181,200 | 193,800 | 415 |
| 2010/03/17 | 177,999 | 192,201 | 176,901 | 184,701 | 497 |
| 2010/03/16 | 180,000 | 182,499 | 176,001 | 176,199 | 155 |
| 2010/03/15 | 178,101 | 182,799 | 174,999 | 178,101 | 186 |
| 2010/03/12 | 179,100 | 181,401 | 176,001 | 176,301 | 192 |
| 2010/03/11 | 182,199 | 182,499 | 177,999 | 178,800 | 159 |
| 2010/03/10 | 179,001 | 182,001 | 174,501 | 180,801 | 183 |
| 2010/03/09 | 180,000 | 181,500 | 176,499 | 177,300 | 137 |
| 2010/03/08 | 175,101 | 183,000 | 175,101 | 178,401 | 217 |
| 2010/03/05 | 168,300 | 174,699 | 168,300 | 172,401 | 124 |
| 2010/03/04 | 171,501 | 173,700 | 168,000 | 168,600 | 134 |
| 2010/03/03 | 175,800 | 177,999 | 171,600 | 171,600 | 130 |
| 2010/03/02 | 179,001 | 183,000 | 172,200 | 173,799 | 198 |
| 2010/03/01 | 177,201 | 184,701 | 173,799 | 179,001 | 313 |
| 2010/02/26 | 176,001 | 181,899 | 171,201 | 174,000 | 303 |
| 2010/02/25 | 189,900 | 192,201 | 176,001 | 179,001 | 468 |
| 2010/02/24 | 176,199 | 192,000 | 174,999 | 186,999 | 648 |
| 2010/02/23 | 171,300 | 176,901 | 170,499 | 176,001 | 300 |
| 2010/02/22 | 172,101 | 175,800 | 169,299 | 170,400 | 269 |
| 2010/02/19 | 167,400 | 179,499 | 167,400 | 168,801 | 480 |
| 2010/02/18 | 166,401 | 166,800 | 161,001 | 163,401 | 241 |
| 2010/02/17 | 155,001 | 166,299 | 153,999 | 164,400 | 251 |
| 2010/02/16 | 157,701 | 162,999 | 150,000 | 154,701 | 317 |
| 2010/02/15 | 156,900 | 164,499 | 152,301 | 158,301 | 322 |
| 2010/02/12 | 159,999 | 161,001 | 155,001 | 155,400 | 289 |
| 2010/02/10 | 162,600 | 165,801 | 158,100 | 161,499 | 162 |
| 2010/02/09 | 156,000 | 165,999 | 156,000 | 161,001 | 240 |
| 2010/02/08 | 170,001 | 177,000 | 159,999 | 159,999 | 294 |
| 2010/02/05 | 165,501 | 170,400 | 165,201 | 168,999 | 165 |
| 2010/02/04 | 170,700 | 174,900 | 167,001 | 174,900 | 115 |
| 2010/02/03 | 174,999 | 179,499 | 166,200 | 168,300 | 326 |
| 2010/02/02 | 181,701 | 181,701 | 171,600 | 174,501 | 187 |
| 2010/02/01 | 185,499 | 187,101 | 173,301 | 177,801 | 329 |
| 2010/01/29 | 186,999 | 191,901 | 184,599 | 188,499 | 150 |
| 2010/01/28 | 190,101 | 194,499 | 186,501 | 191,001 | 111 |
| 2010/01/27 | 196,401 | 199,899 | 186,999 | 189,801 | 184 |
| 2010/01/26 | 200,001 | 203,001 | 192,300 | 192,399 | 289 |
| 2010/01/25 | 206,001 | 206,001 | 196,500 | 200,499 | 274 |
| 2010/01/22 | 204,501 | 207,000 | 198,999 | 206,499 | 256 |
| 2010/01/21 | 200,001 | 211,200 | 200,001 | 207,999 | 297 |
| 2010/01/20 | 198,600 | 209,001 | 192,000 | 203,199 | 619 |
| 2010/01/19 | 192,099 | 198,999 | 187,899 | 190,599 | 367 |
| 2010/01/18 | 201,201 | 206,001 | 192,000 | 192,999 | 500 |
| 2010/01/15 | 195,399 | 204,699 | 195,000 | 202,200 | 503 |
| 2010/01/14 | 221,700 | 222,201 | 210,000 | 214,401 | 311 |
| 2010/01/13 | 204,900 | 223,800 | 200,700 | 216,699 | 483 |
| 2010/01/12 | 207,999 | 207,999 | 198,699 | 202,500 | 209 |
| 2010/01/08 | 214,599 | 216,000 | 203,100 | 206,100 | 339 |
| 2010/01/07 | 217,899 | 229,500 | 210,999 | 211,200 | 452 |
| 2010/01/06 | 215,001 | 225,000 | 204,999 | 220,599 | 479 |
| 2010/01/05 | 233,001 | 238,899 | 213,999 | 213,999 | 1,036 |
| 2010/01/04 | 204,999 | 231,999 | 201,999 | 229,899 | 1,190 |