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 |
|---|---|---|---|---|---|
| 2011/12/30 | 68,800 | 68,800 | 67,500 | 68,200 | 339 |
| 2011/12/29 | 68,500 | 68,800 | 67,500 | 67,900 | 205 |
| 2011/12/28 | 68,400 | 69,700 | 68,200 | 69,500 | 53 |
| 2011/12/27 | 68,100 | 71,000 | 67,900 | 68,600 | 148 |
| 2011/12/26 | 71,400 | 71,700 | 68,000 | 68,300 | 272 |
| 2011/12/22 | 72,500 | 72,500 | 69,900 | 69,900 | 228 |
| 2011/12/21 | 73,000 | 73,700 | 70,500 | 71,800 | 423 |
| 2011/12/20 | 70,800 | 73,500 | 70,300 | 71,700 | 150 |
| 2011/12/19 | 74,400 | 74,400 | 69,500 | 71,000 | 346 |
| 2011/12/16 | 74,500 | 75,400 | 72,800 | 74,400 | 212 |
| 2011/12/15 | 77,600 | 77,600 | 75,000 | 75,000 | 236 |
| 2011/12/14 | 80,000 | 80,300 | 76,300 | 79,400 | 492 |
| 2011/12/13 | 75,000 | 80,400 | 74,200 | 79,800 | 1,024 |
| 2011/12/12 | 69,800 | 78,000 | 69,700 | 76,500 | 903 |
| 2011/12/09 | 69,000 | 69,500 | 68,100 | 68,800 | 156 |
| 2011/12/08 | 70,800 | 70,800 | 69,000 | 70,000 | 85 |
| 2011/12/07 | 69,600 | 71,500 | 68,700 | 69,800 | 154 |
| 2011/12/06 | 71,800 | 71,800 | 69,000 | 69,300 | 183 |
| 2011/12/05 | 69,200 | 72,200 | 69,200 | 71,500 | 224 |
| 2011/12/02 | 70,000 | 70,300 | 69,000 | 69,900 | 181 |
| 2011/12/01 | 72,100 | 72,100 | 70,100 | 70,300 | 99 |
| 2011/11/30 | 70,600 | 70,600 | 69,100 | 69,800 | 234 |
| 2011/11/29 | 72,700 | 72,700 | 70,300 | 71,700 | 262 |
| 2011/11/28 | 71,500 | 73,000 | 70,000 | 71,100 | 421 |
| 2011/11/25 | 69,000 | 70,900 | 68,800 | 70,800 | 259 |
| 2011/11/24 | 66,300 | 68,100 | 65,500 | 67,400 | 134 |
| 2011/11/22 | 66,500 | 68,700 | 66,000 | 67,000 | 169 |
| 2011/11/21 | 68,500 | 69,000 | 66,800 | 66,900 | 183 |
| 2011/11/18 | 68,900 | 71,000 | 67,600 | 69,100 | 195 |
| 2011/11/17 | 69,200 | 71,500 | 69,100 | 70,100 | 194 |
| 2011/11/16 | 73,000 | 74,000 | 69,600 | 70,700 | 297 |
| 2011/11/15 | 75,300 | 77,400 | 72,000 | 72,200 | 412 |
| 2011/11/14 | 70,000 | 75,300 | 70,000 | 74,800 | 452 |
| 2011/11/11 | 67,200 | 69,600 | 67,200 | 68,300 | 157 |
| 2011/11/10 | 66,800 | 68,200 | 66,800 | 68,200 | 209 |
| 2011/11/09 | 68,700 | 70,000 | 68,000 | 70,000 | 144 |
| 2011/11/08 | 72,100 | 72,200 | 66,400 | 67,700 | 362 |
| 2011/11/07 | 70,700 | 71,900 | 70,100 | 71,300 | 160 |
| 2011/11/04 | 72,000 | 72,800 | 70,300 | 71,200 | 233 |
| 2011/11/02 | 74,000 | 74,000 | 71,000 | 71,600 | 453 |
| 2011/11/01 | 79,000 | 79,500 | 76,000 | 76,000 | 375 |
| 2011/10/31 | 77,000 | 80,800 | 76,700 | 80,500 | 311 |
| 2011/10/28 | 78,500 | 79,100 | 75,500 | 76,600 | 484 |
| 2011/10/27 | 77,000 | 77,000 | 75,500 | 76,600 | 176 |
| 2011/10/26 | 77,100 | 77,100 | 74,900 | 75,700 | 298 |
| 2011/10/25 | 79,700 | 81,000 | 78,000 | 78,300 | 454 |
| 2011/10/24 | 75,800 | 78,400 | 74,700 | 78,400 | 491 |
| 2011/10/21 | 79,800 | 79,800 | 74,500 | 74,500 | 419 |
| 2011/10/20 | 82,500 | 82,700 | 78,500 | 79,100 | 399 |
| 2011/10/19 | 83,000 | 84,400 | 80,100 | 81,000 | 495 |
| 2011/10/18 | 79,700 | 81,700 | 78,300 | 81,500 | 357 |
| 2011/10/17 | 82,000 | 82,800 | 79,800 | 81,200 | 617 |
| 2011/10/14 | 76,500 | 80,500 | 76,500 | 79,000 | 1,076 |
| 2011/10/13 | 74,200 | 75,900 | 73,500 | 74,500 | 251 |
| 2011/10/12 | 75,600 | 75,600 | 72,100 | 73,500 | 385 |
| 2011/10/11 | 76,500 | 78,000 | 74,200 | 75,600 | 433 |
| 2011/10/07 | 73,500 | 77,000 | 73,100 | 76,600 | 425 |
| 2011/10/06 | 71,600 | 73,000 | 71,400 | 72,800 | 209 |
| 2011/10/05 | 73,600 | 76,000 | 70,000 | 70,100 | 261 |
| 2011/10/04 | 74,100 | 74,100 | 69,300 | 72,200 | 229 |
| 2011/10/03 | 76,400 | 77,900 | 73,400 | 76,000 | 179 |
| 2011/09/30 | 76,000 | 79,500 | 74,000 | 76,400 | 478 |
| 2011/09/29 | 68,800 | 74,900 | 68,700 | 73,500 | 200 |
| 2011/09/28 | 70,000 | 71,200 | 70,000 | 70,100 | 95 |
| 2011/09/27 | 68,200 | 71,000 | 66,600 | 68,100 | 193 |
| 2011/09/26 | 66,400 | 68,400 | 64,100 | 66,500 | 340 |
| 2011/09/22 | 67,500 | 68,000 | 65,500 | 66,500 | 167 |
| 2011/09/21 | 68,800 | 69,700 | 68,500 | 68,500 | 58 |
| 2011/09/20 | 70,500 | 71,500 | 68,200 | 69,600 | 113 |
| 2011/09/16 | 67,900 | 72,900 | 67,800 | 71,900 | 116 |
| 2011/09/15 | 67,900 | 68,500 | 66,100 | 67,800 | 92 |
| 2011/09/14 | 68,200 | 69,300 | 65,600 | 66,000 | 186 |
| 2011/09/13 | 67,800 | 69,300 | 67,700 | 69,000 | 88 |
| 2011/09/12 | 68,600 | 69,200 | 65,600 | 67,100 | 283 |
| 2011/09/09 | 72,500 | 73,000 | 71,000 | 71,500 | 122 |
| 2011/09/08 | 75,000 | 75,000 | 72,800 | 72,800 | 113 |
| 2011/09/07 | 73,000 | 73,700 | 72,500 | 73,600 | 83 |
| 2011/09/06 | 74,200 | 75,000 | 72,000 | 72,600 | 173 |
| 2011/09/05 | 75,700 | 76,600 | 75,100 | 75,300 | 91 |
| 2011/09/02 | 77,200 | 78,400 | 75,800 | 76,000 | 155 |
| 2011/09/01 | 76,600 | 78,100 | 76,600 | 77,800 | 106 |
| 2011/08/31 | 77,700 | 77,900 | 77,000 | 77,300 | 72 |
| 2011/08/30 | 79,800 | 79,800 | 76,800 | 78,000 | 175 |
| 2011/08/29 | 77,400 | 78,000 | 76,200 | 77,900 | 127 |
| 2011/08/26 | 75,400 | 76,200 | 74,500 | 75,900 | 121 |
| 2011/08/25 | 75,000 | 76,700 | 74,000 | 74,400 | 97 |
| 2011/08/24 | 76,900 | 77,200 | 73,500 | 74,000 | 174 |
| 2011/08/23 | 74,000 | 76,000 | 73,200 | 76,000 | 238 |
| 2011/08/22 | 77,500 | 79,200 | 74,300 | 74,500 | 523 |
| 2011/08/19 | 79,900 | 81,400 | 79,300 | 79,300 | 263 |
| 2011/08/18 | 82,600 | 85,300 | 81,600 | 82,900 | 351 |
| 2011/08/17 | 81,500 | 82,500 | 80,800 | 82,500 | 133 |
| 2011/08/16 | 84,000 | 84,000 | 81,000 | 81,400 | 242 |
| 2011/08/15 | 82,900 | 84,000 | 81,800 | 83,000 | 93 |
| 2011/08/12 | 85,000 | 85,200 | 81,600 | 81,600 | 208 |
| 2011/08/11 | 78,800 | 83,200 | 77,200 | 82,900 | 308 |
| 2011/08/10 | 81,500 | 82,000 | 78,700 | 80,300 | 312 |
| 2011/08/09 | 72,100 | 79,500 | 71,200 | 78,100 | 747 |
| 2011/08/08 | 82,000 | 83,300 | 77,900 | 78,100 | 329 |
| 2011/08/05 | 83,600 | 84,400 | 82,000 | 84,300 | 354 |
| 2011/08/04 | 88,500 | 89,800 | 88,100 | 88,100 | 174 |
| 2011/08/03 | 88,000 | 89,000 | 87,900 | 88,200 | 160 |
| 2011/08/02 | 90,200 | 90,700 | 89,500 | 90,100 | 182 |
| 2011/08/01 | 89,700 | 92,800 | 88,600 | 91,200 | 155 |
| 2011/07/29 | 91,000 | 91,500 | 88,500 | 90,000 | 367 |
| 2011/07/28 | 91,800 | 92,300 | 90,400 | 92,300 | 241 |
| 2011/07/27 | 96,000 | 96,300 | 93,000 | 93,800 | 238 |
| 2011/07/26 | 96,300 | 97,800 | 96,000 | 96,000 | 135 |
| 2011/07/25 | 97,800 | 98,800 | 95,400 | 95,800 | 208 |
| 2011/07/22 | 102,200 | 103,000 | 97,600 | 97,800 | 781 |
| 2011/07/21 | 97,500 | 102,100 | 97,500 | 101,800 | 408 |
| 2011/07/20 | 97,100 | 99,000 | 97,000 | 97,700 | 151 |
| 2011/07/19 | 96,400 | 98,400 | 95,500 | 97,000 | 215 |
| 2011/07/15 | 97,600 | 97,900 | 95,900 | 96,400 | 244 |
| 2011/07/14 | 100,100 | 100,300 | 98,100 | 98,500 | 390 |
| 2011/07/13 | 101,500 | 102,000 | 99,000 | 100,600 | 405 |
| 2011/07/12 | 102,500 | 103,200 | 101,400 | 101,500 | 399 |
| 2011/07/11 | 103,000 | 105,800 | 100,600 | 103,900 | 1,003 |
| 2011/07/08 | 102,300 | 102,300 | 99,600 | 100,500 | 357 |
| 2011/07/07 | 102,900 | 103,800 | 97,900 | 100,800 | 884 |
| 2011/07/06 | 97,400 | 98,900 | 96,200 | 98,900 | 243 |
| 2011/07/05 | 97,100 | 98,400 | 95,300 | 97,400 | 240 |
| 2011/07/04 | 93,800 | 98,700 | 93,800 | 96,900 | 548 |
| 2011/07/01 | 90,400 | 92,400 | 89,900 | 91,800 | 151 |
| 2011/06/30 | 93,600 | 93,600 | 90,000 | 90,900 | 146 |
| 2011/06/29 | 89,800 | 93,400 | 89,500 | 92,800 | 272 |
| 2011/06/28 | 90,000 | 90,000 | 88,800 | 88,800 | 96 |
| 2011/06/27 | 90,700 | 90,700 | 88,900 | 89,000 | 38 |
| 2011/06/24 | 90,000 | 90,600 | 88,300 | 89,200 | 101 |
| 2011/06/23 | 92,500 | 93,500 | 90,000 | 90,000 | 332 |
| 2011/06/22 | 87,000 | 94,800 | 86,900 | 91,800 | 440 |
| 2011/06/21 | 85,400 | 86,000 | 84,000 | 84,400 | 259 |
| 2011/06/20 | 86,500 | 87,200 | 85,100 | 85,200 | 246 |
| 2011/06/17 | 88,600 | 90,000 | 87,700 | 87,700 | 157 |
| 2011/06/16 | 87,100 | 90,800 | 87,100 | 88,500 | 195 |
| 2011/06/15 | 91,100 | 91,500 | 87,500 | 88,700 | 338 |
| 2011/06/14 | 91,700 | 93,500 | 90,700 | 91,400 | 220 |
| 2011/06/13 | 92,000 | 93,100 | 91,100 | 92,500 | 134 |
| 2011/06/10 | 94,000 | 94,300 | 93,000 | 93,000 | 65 |
| 2011/06/09 | 94,900 | 95,000 | 92,800 | 93,300 | 157 |
| 2011/06/08 | 95,300 | 96,000 | 94,300 | 94,800 | 92 |
| 2011/06/07 | 95,000 | 95,800 | 93,500 | 95,800 | 190 |
| 2011/06/06 | 97,500 | 98,000 | 95,200 | 95,500 | 197 |
| 2011/06/03 | 98,700 | 100,000 | 97,500 | 99,000 | 140 |
| 2011/06/02 | 97,000 | 98,800 | 95,300 | 98,800 | 171 |
| 2011/06/01 | 98,000 | 101,400 | 98,000 | 98,900 | 293 |
| 2011/05/31 | 96,800 | 97,500 | 96,200 | 97,500 | 116 |
| 2011/05/30 | 96,100 | 98,000 | 95,500 | 96,100 | 144 |
| 2011/05/27 | 98,400 | 98,400 | 94,100 | 97,100 | 201 |
| 2011/05/26 | 97,100 | 98,600 | 96,600 | 97,100 | 93 |
| 2011/05/25 | 98,800 | 98,800 | 96,700 | 96,700 | 110 |
| 2011/05/24 | 98,700 | 99,500 | 96,200 | 97,300 | 242 |
| 2011/05/23 | 99,000 | 100,900 | 98,600 | 98,700 | 182 |
| 2011/05/20 | 100,500 | 102,200 | 99,000 | 101,200 | 124 |
| 2011/05/19 | 103,000 | 103,400 | 100,200 | 101,000 | 222 |
| 2011/05/18 | 98,400 | 102,500 | 98,000 | 101,300 | 386 |
| 2011/05/17 | 98,200 | 99,000 | 96,200 | 98,300 | 308 |
| 2011/05/16 | 101,500 | 101,500 | 98,200 | 98,200 | 368 |
| 2011/05/13 | 105,000 | 107,000 | 100,500 | 102,500 | 431 |
| 2011/05/12 | 107,000 | 108,000 | 105,000 | 105,000 | 376 |
| 2011/05/11 | 105,300 | 109,600 | 104,900 | 108,500 | 643 |
| 2011/05/10 | 107,400 | 107,400 | 104,600 | 106,300 | 295 |
| 2011/05/09 | 107,500 | 107,500 | 103,500 | 107,500 | 419 |
| 2011/05/06 | 107,800 | 107,800 | 104,800 | 107,500 | 347 |
| 2011/05/02 | 110,400 | 110,500 | 107,500 | 109,400 | 373 |
| 2011/04/28 | 110,000 | 110,900 | 108,100 | 110,400 | 297 |
| 2011/04/27 | 113,000 | 113,000 | 108,600 | 109,800 | 790 |
| 2011/04/26 | 104,800 | 115,800 | 104,100 | 111,300 | 2,236 |
| 2011/04/25 | 104,000 | 104,300 | 101,000 | 102,900 | 309 |
| 2011/04/22 | 102,700 | 105,000 | 101,700 | 104,000 | 493 |
| 2011/04/21 | 110,000 | 111,500 | 103,900 | 104,500 | 934 |
| 2011/04/20 | 99,200 | 108,800 | 99,200 | 108,500 | 1,425 |
| 2011/04/19 | 100,000 | 100,500 | 98,100 | 98,800 | 284 |
| 2011/04/18 | 101,000 | 101,000 | 99,200 | 100,500 | 242 |
| 2011/04/15 | 101,300 | 102,300 | 99,900 | 99,900 | 367 |
| 2011/04/14 | 100,000 | 103,400 | 99,400 | 100,300 | 679 |
| 2011/04/13 | 99,900 | 102,000 | 99,100 | 99,600 | 316 |
| 2011/04/12 | 100,200 | 101,500 | 99,900 | 100,200 | 315 |
| 2011/04/11 | 101,500 | 103,800 | 99,000 | 102,500 | 454 |
| 2011/04/08 | 101,300 | 105,700 | 100,000 | 104,500 | 331 |
| 2011/04/07 | 101,200 | 103,000 | 100,000 | 101,900 | 203 |
| 2011/04/06 | 100,900 | 101,100 | 98,700 | 100,200 | 276 |
| 2011/04/05 | 106,000 | 106,000 | 98,200 | 100,500 | 482 |
| 2011/04/04 | 108,000 | 108,000 | 103,800 | 104,700 | 387 |
| 2011/04/01 | 110,200 | 112,000 | 107,100 | 108,800 | 339 |
| 2011/03/31 | 106,800 | 110,500 | 105,600 | 109,900 | 500 |
| 2011/03/30 | 103,500 | 107,700 | 103,400 | 103,800 | 532 |
| 2011/03/29 | 98,200 | 102,900 | 97,500 | 102,700 | 536 |
| 2011/03/28 | 101,500 | 105,500 | 100,000 | 101,000 | 562 |
| 2011/03/25 | 107,500 | 107,500 | 99,100 | 102,000 | 823 |
| 2011/03/24 | 108,000 | 110,000 | 105,700 | 106,900 | 604 |
| 2011/03/23 | 112,200 | 112,400 | 107,700 | 108,800 | 807 |
| 2011/03/22 | 116,000 | 117,300 | 111,400 | 112,200 | 1,056 |
| 2011/03/18 | 96,300 | 104,500 | 96,300 | 104,500 | 1,570 |
| 2011/03/17 | 79,600 | 91,500 | 79,600 | 90,300 | 1,765 |
| 2011/03/16 | 82,600 | 91,900 | 80,000 | 86,900 | 3,802 |
| 2011/03/15 | 84,100 | 84,100 | 84,100 | 84,100 | 214 |
| 2011/03/14 | 99,100 | 102,500 | 99,100 | 99,100 | 1,882 |
| 2011/03/11 | 130,000 | 132,600 | 129,000 | 129,100 | 673 |
| 2011/03/10 | 135,600 | 138,000 | 132,300 | 133,000 | 702 |
| 2011/03/09 | 136,900 | 137,800 | 132,100 | 132,600 | 665 |
| 2011/03/08 | 139,200 | 140,700 | 136,000 | 136,200 | 875 |
| 2011/03/07 | 138,800 | 141,000 | 137,800 | 139,200 | 677 |
| 2011/03/04 | 142,000 | 143,500 | 138,000 | 138,500 | 1,322 |
| 2011/03/03 | 139,000 | 142,500 | 137,700 | 140,500 | 1,155 |
| 2011/03/02 | 137,000 | 141,100 | 136,700 | 138,000 | 757 |
| 2011/03/01 | 141,300 | 141,400 | 137,100 | 138,700 | 768 |
| 2011/02/28 | 137,000 | 141,200 | 135,100 | 138,300 | 1,206 |
| 2011/02/25 | 132,000 | 135,000 | 130,300 | 133,300 | 846 |
| 2011/02/24 | 138,000 | 139,700 | 130,000 | 131,300 | 1,813 |
| 2011/02/23 | 137,000 | 143,800 | 137,000 | 138,600 | 1,534 |
| 2011/02/22 | 144,500 | 148,000 | 140,000 | 141,700 | 2,267 |
| 2011/02/21 | 138,000 | 146,900 | 136,800 | 145,500 | 3,631 |
| 2011/02/18 | 135,700 | 139,400 | 135,500 | 137,400 | 1,095 |
| 2011/02/17 | 139,400 | 141,400 | 136,000 | 136,000 | 1,116 |
| 2011/02/16 | 144,900 | 145,000 | 138,000 | 138,600 | 1,559 |
| 2011/02/15 | 138,000 | 144,700 | 136,700 | 142,600 | 2,838 |
| 2011/02/14 | 137,500 | 139,000 | 136,000 | 137,600 | 1,007 |
| 2011/02/10 | 133,000 | 137,700 | 131,300 | 136,600 | 974 |
| 2011/02/09 | 139,100 | 141,500 | 133,500 | 133,900 | 2,356 |
| 2011/02/08 | 135,000 | 138,000 | 132,700 | 137,500 | 1,789 |
| 2011/02/07 | 132,900 | 133,900 | 128,600 | 132,500 | 913 |
| 2011/02/04 | 131,400 | 135,500 | 131,100 | 132,800 | 906 |
| 2011/02/03 | 137,100 | 138,100 | 130,600 | 133,200 | 1,547 |
| 2011/02/02 | 138,500 | 139,600 | 136,600 | 138,100 | 1,653 |
| 2011/02/01 | 134,000 | 137,000 | 133,300 | 135,900 | 2,312 |
| 2011/01/31 | 127,000 | 135,000 | 126,100 | 132,800 | 2,408 |
| 2011/01/28 | 128,900 | 131,500 | 127,500 | 130,000 | 1,757 |
| 2011/01/27 | 127,000 | 130,400 | 127,000 | 127,800 | 1,380 |
| 2011/01/26 | 127,200 | 128,000 | 125,500 | 125,600 | 893 |
| 2011/01/25 | 126,300 | 132,900 | 125,400 | 128,000 | 2,961 |
| 2011/01/24 | 119,500 | 128,500 | 119,500 | 124,300 | 2,548 |
| 2011/01/21 | 129,400 | 130,000 | 118,300 | 118,600 | 2,735 |
| 2011/01/20 | 134,000 | 134,600 | 128,300 | 128,300 | 1,636 |
| 2011/01/19 | 134,900 | 136,600 | 129,100 | 133,100 | 2,238 |
| 2011/01/18 | 139,300 | 140,700 | 133,500 | 134,700 | 2,670 |
| 2011/01/17 | 136,000 | 144,300 | 134,000 | 140,900 | 3,703 |
| 2011/01/14 | 145,800 | 149,800 | 140,800 | 141,800 | 5,280 |
| 2011/01/13 | 141,700 | 148,600 | 138,400 | 142,800 | 5,581 |
| 2011/01/12 | 146,500 | 147,700 | 138,100 | 141,700 | 6,088 |
| 2011/01/11 | 126,500 | 152,600 | 125,000 | 149,500 | 13,699 |
| 2011/01/07 | 123,000 | 128,400 | 122,000 | 124,900 | 1,744 |
| 2011/01/06 | 130,800 | 130,900 | 124,300 | 124,800 | 2,087 |
| 2011/01/05 | 131,000 | 132,000 | 125,100 | 128,000 | 4,519 |
| 2011/01/04 | 124,000 | 129,700 | 122,000 | 126,100 | 4,629 |