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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,460 | 1,510 | 1,455 | 1,492 | 245,300 |
| 2013/12/27 | 1,449 | 1,481 | 1,446 | 1,460 | 186,600 |
| 2013/12/26 | 1,439 | 1,445 | 1,418 | 1,443 | 103,800 |
| 2013/12/25 | 1,389 | 1,436 | 1,376 | 1,418 | 237,900 |
| 2013/12/24 | 1,404 | 1,416 | 1,385 | 1,389 | 154,500 |
| 2013/12/20 | 1,427 | 1,427 | 1,392 | 1,402 | 183,500 |
| 2013/12/19 | 1,421 | 1,457 | 1,421 | 1,427 | 222,200 |
| 2013/12/18 | 1,414 | 1,441 | 1,405 | 1,419 | 174,300 |
| 2013/12/17 | 1,423 | 1,454 | 1,406 | 1,413 | 207,700 |
| 2013/12/16 | 1,548 | 1,548 | 1,422 | 1,433 | 291,500 |
| 2013/12/13 | 1,513 | 1,528 | 1,490 | 1,494 | 158,400 |
| 2013/12/12 | 1,522 | 1,565 | 1,518 | 1,521 | 214,300 |
| 2013/12/11 | 1,552 | 1,564 | 1,521 | 1,521 | 207,900 |
| 2013/12/10 | 1,601 | 1,624 | 1,552 | 1,568 | 548,900 |
| 2013/12/09 | 1,544 | 1,612 | 1,515 | 1,610 | 934,600 |
| 2013/12/06 | 1,547 | 1,569 | 1,502 | 1,512 | 347,300 |
| 2013/12/05 | 1,619 | 1,624 | 1,533 | 1,558 | 585,700 |
| 2013/12/04 | 1,568 | 1,606 | 1,532 | 1,579 | 569,800 |
| 2013/12/03 | 1,659 | 1,665 | 1,572 | 1,583 | 718,400 |
| 2013/12/02 | 1,589 | 1,677 | 1,530 | 1,629 | 1,418,100 |
| 2013/11/29 | 1,522 | 1,602 | 1,503 | 1,550 | 856,300 |
| 2013/11/28 | 1,463 | 1,560 | 1,442 | 1,520 | 818,200 |
| 2013/11/27 | 1,550 | 1,551 | 1,467 | 1,474 | 492,900 |
| 2013/11/26 | 1,433 | 1,576 | 1,410 | 1,573 | 1,557,200 |
| 2013/11/25 | 1,406 | 1,409 | 1,380 | 1,382 | 85,200 |
| 2013/11/22 | 1,436 | 1,438 | 1,390 | 1,405 | 132,000 |
| 2013/11/21 | 1,441 | 1,458 | 1,415 | 1,428 | 91,800 |
| 2013/11/20 | 1,459 | 1,466 | 1,433 | 1,442 | 84,500 |
| 2013/11/19 | 1,447 | 1,486 | 1,442 | 1,446 | 94,300 |
| 2013/11/18 | 1,415 | 1,472 | 1,415 | 1,460 | 167,900 |
| 2013/11/15 | 1,431 | 1,448 | 1,420 | 1,424 | 121,100 |
| 2013/11/14 | 1,395 | 1,448 | 1,384 | 1,425 | 269,000 |
| 2013/11/13 | 1,380 | 1,405 | 1,370 | 1,381 | 231,400 |
| 2013/11/12 | 1,380 | 1,444 | 1,361 | 1,391 | 348,600 |
| 2013/11/11 | 1,471 | 1,512 | 1,405 | 1,408 | 321,000 |
| 2013/11/08 | 1,516 | 1,544 | 1,477 | 1,507 | 237,500 |
| 2013/11/07 | 1,530 | 1,594 | 1,524 | 1,530 | 277,200 |
| 2013/11/06 | 1,525 | 1,548 | 1,511 | 1,523 | 165,300 |
| 2013/11/05 | 1,550 | 1,555 | 1,491 | 1,537 | 187,300 |
| 2013/11/01 | 1,571 | 1,578 | 1,472 | 1,524 | 467,900 |
| 2013/10/31 | 1,567 | 1,589 | 1,516 | 1,516 | 452,900 |
| 2013/10/30 | 1,649 | 1,662 | 1,526 | 1,535 | 780,000 |
| 2013/10/29 | 1,716 | 1,728 | 1,644 | 1,662 | 869,700 |
| 2013/10/28 | 1,800 | 1,816 | 1,703 | 1,722 | 2,793,900 |
| 2013/10/25 | 1,700 | 1,848 | 1,628 | 1,760 | 10,213,900 |
| 2013/10/24 | 1,450 | 1,519 | 1,448 | 1,504 | 243,600 |
| 2013/10/23 | 1,479 | 1,555 | 1,458 | 1,474 | 691,100 |
| 2013/10/22 | 1,422 | 1,494 | 1,415 | 1,493 | 450,800 |
| 2013/10/21 | 1,450 | 1,470 | 1,422 | 1,433 | 378,500 |
| 2013/10/18 | 1,508 | 1,518 | 1,454 | 1,465 | 509,700 |
| 2013/10/17 | 1,505 | 1,559 | 1,501 | 1,507 | 713,700 |
| 2013/10/16 | 1,511 | 1,600 | 1,501 | 1,510 | 1,691,100 |
| 2013/10/15 | 1,520 | 1,730 | 1,515 | 1,630 | 3,951,500 |
| 2013/10/11 | 1,490 | 1,510 | 1,411 | 1,449 | 562,400 |
| 2013/10/10 | 1,435 | 1,493 | 1,362 | 1,435 | 1,570,600 |
| 2013/10/09 | 1,251 | 1,436 | 1,240 | 1,410 | 1,099,700 |
| 2013/10/08 | 1,283 | 1,310 | 1,231 | 1,275 | 348,000 |
| 2013/10/07 | 1,315 | 1,388 | 1,290 | 1,320 | 714,800 |
| 2013/10/04 | 1,380 | 1,384 | 1,306 | 1,323 | 344,500 |
| 2013/10/03 | 1,333 | 1,420 | 1,333 | 1,396 | 476,100 |
| 2013/10/02 | 1,381 | 1,401 | 1,333 | 1,358 | 274,700 |
| 2013/10/01 | 1,400 | 1,425 | 1,376 | 1,387 | 212,900 |
| 2013/09/30 | 1,403 | 1,430 | 1,376 | 1,400 | 167,300 |
| 2013/09/27 | 1,392 | 1,438 | 1,368 | 1,390 | 208,100 |
| 2013/09/26 | 1,360 | 1,416 | 1,355 | 1,390 | 147,000 |
| 2013/09/25 | 1,440 | 1,443 | 1,382 | 1,388 | 257,700 |
| 2013/09/24 | 1,500 | 1,500 | 1,446 | 1,449 | 160,400 |
| 2013/09/20 | 1,503 | 1,511 | 1,471 | 1,482 | 148,900 |
| 2013/09/19 | 1,475 | 1,539 | 1,461 | 1,515 | 413,000 |
| 2013/09/18 | 1,458 | 1,477 | 1,425 | 1,454 | 237,500 |
| 2013/09/17 | 1,450 | 1,583 | 1,433 | 1,448 | 638,500 |
| 2013/09/13 | 1,450 | 1,644 | 1,425 | 1,506 | 1,340,600 |
| 2013/09/12 | 1,364 | 1,409 | 1,355 | 1,360 | 193,800 |
| 2013/09/11 | 1,381 | 1,445 | 1,360 | 1,392 | 406,100 |
| 2013/09/10 | 1,450 | 1,463 | 1,330 | 1,360 | 534,600 |
| 2013/09/09 | 1,507 | 1,527 | 1,442 | 1,467 | 372,900 |
| 2013/09/06 | 1,640 | 1,681 | 1,485 | 1,527 | 644,400 |
| 2013/09/05 | 1,695 | 1,704 | 1,611 | 1,621 | 385,300 |
| 2013/09/04 | 1,630 | 1,733 | 1,601 | 1,695 | 1,114,600 |
| 2013/09/03 | 1,600 | 1,680 | 1,558 | 1,616 | 608,700 |
| 2013/09/02 | 1,809 | 1,879 | 1,620 | 1,637 | 1,112,900 |
| 2013/08/30 | 1,655 | 1,943 | 1,650 | 1,790 | 3,520,900 |
| 2013/08/29 | 1,591 | 1,700 | 1,581 | 1,642 | 993,400 |
| 2013/08/28 | 1,596 | 1,705 | 1,551 | 1,551 | 575,000 |
| 2013/08/28 | 1 -> 100.00 分割 | ||||
| 2013/08/27 | 175,900 | 178,000 | 165,800 | 168,000 | 9,991 |
| 2013/08/26 | 169,000 | 187,200 | 165,000 | 183,900 | 25,197 |
| 2013/08/23 | 177,500 | 187,700 | 160,200 | 165,100 | 32,770 |
| 2013/08/22 | 220,000 | 234,400 | 175,200 | 179,000 | 68,228 |
| 2013/08/21 | 177,800 | 209,700 | 167,200 | 196,000 | 46,579 |
| 2013/08/20 | 174,100 | 182,700 | 160,200 | 169,700 | 30,345 |
| 2013/08/19 | 144,900 | 169,100 | 139,200 | 166,100 | 29,331 |
| 2013/08/16 | 137,500 | 149,800 | 135,300 | 139,100 | 10,230 |
| 2013/08/15 | 128,500 | 137,500 | 128,400 | 137,500 | 5,905 |
| 2013/08/14 | 130,200 | 146,400 | 130,100 | 136,800 | 12,577 |
| 2013/08/13 | 128,300 | 131,400 | 122,900 | 127,200 | 3,903 |
| 2013/08/12 | 132,900 | 133,000 | 123,000 | 124,000 | 3,548 |
| 2013/08/09 | 137,000 | 140,000 | 125,000 | 129,900 | 5,953 |
| 2013/08/08 | 143,000 | 146,700 | 135,000 | 137,300 | 6,354 |
| 2013/08/07 | 157,000 | 164,000 | 148,900 | 150,000 | 12,355 |
| 2013/08/06 | 161,200 | 163,300 | 147,300 | 153,000 | 16,738 |
| 2013/08/05 | 144,500 | 165,500 | 142,200 | 165,500 | 20,144 |
| 2013/08/02 | 146,200 | 151,100 | 130,000 | 135,500 | 17,124 |
| 2013/08/01 | 189,000 | 203,200 | 146,000 | 152,000 | 25,854 |
| 2013/07/31 | 210,000 | 232,000 | 180,000 | 185,000 | 42,736 |
| 2013/07/30 | 179,700 | 192,100 | 161,200 | 192,100 | 17,699 |
| 2013/07/29 | 185,900 | 205,900 | 141,000 | 152,100 | 39,365 |
| 2013/07/26 | 148,900 | 165,900 | 144,400 | 165,900 | 35,860 |
| 2013/07/25 | 124,000 | 135,900 | 117,600 | 135,900 | 26,295 |
| 2013/07/24 | 113,000 | 137,000 | 104,100 | 105,900 | 40,712 |
| 2013/07/23 | 93,000 | 111,000 | 91,400 | 111,000 | 33,831 |
| 2013/07/22 | 85,000 | 96,000 | 84,700 | 96,000 | 6,808 |
| 2013/07/19 | 83,000 | 83,000 | 78,800 | 81,000 | 3,472 |
| 2013/07/18 | 94,000 | 95,000 | 80,000 | 84,500 | 11,486 |
| 2013/07/17 | 89,500 | 89,500 | 89,500 | 89,500 | 3,509 |
| 2013/07/16 | 68,500 | 74,500 | 67,600 | 74,500 | 1,414 |
| 2013/07/12 | 61,800 | 64,500 | 61,700 | 64,500 | 470 |
| 2013/07/11 | 59,100 | 60,100 | 59,000 | 59,500 | 38 |
| 2013/07/10 | 60,000 | 61,000 | 59,900 | 60,100 | 112 |
| 2013/07/09 | 59,800 | 60,000 | 59,200 | 59,600 | 51 |
| 2013/07/08 | 61,300 | 61,500 | 58,300 | 59,800 | 209 |
| 2013/07/05 | 57,400 | 59,200 | 57,400 | 59,100 | 141 |
| 2013/07/04 | 57,800 | 58,800 | 57,300 | 57,300 | 108 |
| 2013/07/03 | 56,500 | 58,000 | 56,500 | 57,300 | 257 |
| 2013/07/02 | 54,000 | 55,800 | 53,600 | 55,300 | 66 |
| 2013/07/01 | 51,800 | 54,400 | 51,800 | 54,000 | 87 |
| 2013/06/28 | 52,600 | 53,300 | 52,000 | 52,500 | 109 |
| 2013/06/27 | 50,700 | 52,000 | 50,600 | 51,900 | 164 |
| 2013/06/26 | 53,700 | 53,800 | 50,100 | 50,600 | 103 |
| 2013/06/25 | 55,000 | 55,000 | 52,200 | 52,800 | 92 |
| 2013/06/24 | 55,200 | 55,400 | 54,200 | 54,700 | 60 |
| 2013/06/21 | 55,200 | 55,900 | 54,400 | 55,000 | 90 |
| 2013/06/20 | 56,200 | 56,200 | 55,000 | 55,400 | 30 |
| 2013/06/19 | 56,400 | 56,500 | 55,300 | 56,300 | 124 |
| 2013/06/18 | 55,900 | 56,100 | 55,100 | 55,900 | 70 |
| 2013/06/17 | 54,900 | 55,900 | 53,500 | 55,000 | 67 |
| 2013/06/14 | 55,300 | 56,500 | 53,800 | 53,900 | 204 |
| 2013/06/13 | 56,500 | 57,400 | 53,700 | 54,500 | 163 |
| 2013/06/12 | 55,500 | 57,400 | 55,500 | 56,700 | 144 |
| 2013/06/11 | 57,600 | 57,600 | 55,000 | 57,100 | 189 |
| 2013/06/10 | 54,500 | 57,000 | 54,400 | 56,600 | 236 |
| 2013/06/07 | 54,800 | 54,800 | 51,400 | 53,100 | 341 |
| 2013/06/06 | 60,000 | 60,000 | 52,200 | 55,000 | 431 |
| 2013/06/05 | 59,900 | 63,600 | 59,800 | 60,400 | 313 |
| 2013/06/04 | 60,400 | 61,100 | 59,600 | 60,500 | 231 |
| 2013/06/03 | 64,000 | 64,100 | 60,800 | 61,400 | 269 |
| 2013/05/31 | 64,500 | 65,900 | 63,700 | 64,000 | 144 |
| 2013/05/30 | 64,200 | 66,300 | 63,100 | 63,200 | 171 |
| 2013/05/29 | 66,600 | 67,900 | 65,100 | 66,600 | 200 |
| 2013/05/28 | 62,000 | 66,600 | 62,000 | 66,600 | 371 |
| 2013/05/27 | 65,700 | 67,000 | 62,000 | 63,800 | 429 |
| 2013/05/24 | 63,600 | 68,900 | 62,500 | 65,300 | 788 |
| 2013/05/23 | 70,400 | 71,000 | 64,000 | 64,400 | 677 |
| 2013/05/22 | 71,900 | 72,500 | 68,100 | 70,400 | 354 |
| 2013/05/21 | 72,300 | 73,500 | 70,100 | 71,300 | 435 |
| 2013/05/20 | 74,800 | 74,900 | 72,600 | 72,800 | 359 |
| 2013/05/17 | 73,000 | 75,000 | 71,000 | 74,100 | 534 |
| 2013/05/16 | 72,500 | 75,000 | 66,700 | 73,900 | 1,307 |
| 2013/05/15 | 77,000 | 77,300 | 71,900 | 73,100 | 1,300 |
| 2013/05/14 | 74,200 | 78,400 | 73,300 | 78,100 | 957 |
| 2013/05/13 | 73,100 | 74,600 | 72,500 | 73,800 | 622 |
| 2013/05/10 | 73,200 | 75,500 | 72,000 | 73,100 | 711 |
| 2013/05/09 | 75,400 | 77,800 | 73,000 | 73,800 | 1,298 |
| 2013/05/08 | 74,900 | 78,900 | 72,000 | 74,300 | 1,996 |
| 2013/05/07 | 70,200 | 73,900 | 68,000 | 70,900 | 1,766 |
| 2013/05/02 | 64,200 | 66,300 | 63,900 | 66,200 | 746 |
| 2013/05/01 | 64,200 | 65,900 | 64,000 | 64,200 | 598 |
| 2013/04/30 | 63,500 | 64,800 | 63,100 | 63,900 | 509 |
| 2013/04/26 | 63,300 | 63,400 | 62,500 | 63,100 | 646 |
| 2013/04/25 | 61,600 | 62,800 | 61,600 | 61,900 | 253 |
| 2013/04/24 | 62,000 | 62,800 | 59,200 | 61,600 | 701 |
| 2013/04/23 | 63,000 | 63,000 | 61,500 | 62,200 | 465 |
| 2013/04/22 | 64,200 | 64,500 | 63,100 | 63,400 | 442 |
| 2013/04/19 | 62,300 | 65,200 | 62,100 | 63,000 | 723 |
| 2013/04/18 | 63,400 | 70,500 | 63,000 | 63,300 | 1,966 |
| 2013/04/17 | 61,400 | 63,500 | 61,400 | 62,700 | 445 |
| 2013/04/16 | 60,000 | 63,800 | 59,800 | 61,000 | 592 |
| 2013/04/15 | 61,000 | 64,900 | 58,600 | 62,100 | 1,269 |
| 2013/04/12 | 63,000 | 68,500 | 62,400 | 63,000 | 6,904 |
| 2013/04/11 | 55,800 | 61,800 | 54,500 | 61,800 | 1,935 |
| 2013/04/10 | 52,600 | 52,700 | 50,200 | 51,800 | 761 |
| 2013/04/09 | 53,000 | 53,900 | 52,700 | 53,200 | 299 |
| 2013/04/08 | 50,000 | 52,900 | 50,000 | 52,700 | 752 |
| 2013/04/05 | 54,100 | 55,500 | 52,500 | 54,500 | 311 |
| 2013/04/04 | 53,800 | 53,800 | 53,000 | 53,800 | 129 |
| 2013/04/03 | 53,500 | 53,800 | 52,000 | 53,300 | 241 |
| 2013/04/02 | 53,000 | 54,800 | 51,600 | 52,900 | 368 |
| 2013/04/01 | 56,000 | 56,200 | 54,000 | 54,000 | 325 |
| 2013/03/29 | 55,700 | 56,700 | 55,000 | 56,200 | 219 |
| 2013/03/28 | 57,300 | 57,800 | 55,600 | 55,800 | 234 |
| 2013/03/27 | 54,900 | 56,700 | 53,900 | 56,700 | 222 |
| 2013/03/26 | 54,800 | 55,100 | 54,500 | 54,800 | 217 |
| 2013/03/25 | 55,500 | 55,700 | 54,700 | 55,200 | 147 |
| 2013/03/22 | 55,700 | 55,800 | 54,600 | 54,600 | 157 |
| 2013/03/21 | 54,300 | 55,500 | 54,300 | 55,400 | 142 |
| 2013/03/19 | 53,800 | 54,600 | 53,800 | 54,300 | 112 |
| 2013/03/18 | 54,300 | 55,400 | 54,000 | 54,100 | 175 |
| 2013/03/15 | 54,000 | 54,500 | 54,000 | 54,100 | 266 |
| 2013/03/14 | 55,000 | 55,000 | 54,300 | 54,600 | 96 |
| 2013/03/13 | 55,000 | 55,100 | 53,500 | 54,000 | 223 |
| 2013/03/12 | 55,700 | 55,800 | 55,200 | 55,200 | 213 |
| 2013/03/11 | 56,000 | 56,900 | 55,000 | 55,700 | 661 |
| 2013/03/08 | 57,200 | 58,400 | 56,800 | 57,100 | 356 |
| 2013/03/07 | 58,500 | 58,500 | 57,100 | 57,600 | 119 |
| 2013/03/06 | 57,500 | 58,300 | 57,500 | 58,200 | 201 |
| 2013/03/05 | 58,000 | 58,100 | 57,100 | 57,200 | 280 |
| 2013/03/04 | 59,000 | 59,100 | 58,400 | 58,400 | 146 |
| 2013/03/01 | 58,000 | 58,700 | 58,000 | 58,400 | 327 |
| 2013/02/28 | 56,300 | 58,200 | 56,300 | 57,700 | 134 |
| 2013/02/27 | 57,300 | 57,300 | 56,200 | 56,500 | 81 |
| 2013/02/26 | 56,100 | 57,300 | 56,100 | 56,500 | 168 |
| 2013/02/25 | 57,100 | 57,500 | 56,000 | 56,100 | 267 |
| 2013/02/22 | 58,000 | 58,000 | 56,800 | 57,100 | 133 |
| 2013/02/21 | 57,400 | 57,900 | 57,000 | 57,400 | 162 |
| 2013/02/20 | 57,300 | 57,400 | 56,900 | 57,000 | 105 |
| 2013/02/19 | 56,200 | 57,200 | 56,200 | 56,900 | 84 |
| 2013/02/18 | 56,000 | 57,200 | 55,600 | 56,200 | 99 |
| 2013/02/15 | 57,500 | 57,500 | 55,000 | 55,800 | 323 |
| 2013/02/14 | 57,800 | 57,800 | 56,400 | 56,800 | 200 |
| 2013/02/13 | 57,200 | 59,300 | 56,200 | 56,400 | 226 |
| 2013/02/12 | 58,000 | 58,500 | 57,000 | 57,200 | 278 |
| 2013/02/08 | 59,200 | 59,300 | 58,100 | 58,100 | 218 |
| 2013/02/07 | 59,600 | 60,000 | 59,100 | 59,200 | 159 |
| 2013/02/06 | 60,500 | 60,700 | 59,500 | 59,600 | 242 |
| 2013/02/05 | 62,000 | 62,000 | 59,400 | 59,500 | 534 |
| 2013/02/04 | 63,000 | 63,000 | 62,100 | 62,400 | 141 |
| 2013/02/01 | 63,100 | 64,000 | 62,500 | 62,600 | 243 |
| 2013/01/31 | 63,100 | 63,100 | 62,100 | 63,000 | 104 |
| 2013/01/30 | 62,000 | 63,500 | 61,400 | 63,300 | 251 |
| 2013/01/29 | 62,400 | 62,800 | 60,300 | 60,800 | 192 |
| 2013/01/28 | 61,300 | 63,700 | 61,000 | 63,000 | 341 |
| 2013/01/25 | 61,400 | 61,500 | 60,000 | 60,800 | 237 |
| 2013/01/24 | 60,500 | 61,200 | 60,100 | 60,500 | 202 |
| 2013/01/23 | 64,000 | 65,300 | 61,000 | 61,200 | 861 |
| 2013/01/22 | 60,400 | 60,600 | 59,800 | 60,000 | 234 |
| 2013/01/21 | 59,600 | 60,100 | 59,000 | 60,100 | 185 |
| 2013/01/18 | 59,400 | 60,400 | 59,300 | 59,600 | 126 |
| 2013/01/17 | 60,500 | 60,500 | 59,200 | 59,900 | 110 |
| 2013/01/16 | 60,300 | 61,800 | 59,400 | 60,600 | 312 |
| 2013/01/15 | 58,800 | 60,500 | 58,000 | 59,600 | 806 |
| 2013/01/11 | 64,500 | 64,900 | 62,300 | 63,100 | 339 |
| 2013/01/10 | 64,200 | 64,200 | 62,900 | 63,700 | 120 |
| 2013/01/09 | 63,900 | 65,000 | 63,300 | 64,200 | 148 |
| 2013/01/08 | 64,300 | 64,300 | 62,600 | 63,800 | 251 |
| 2013/01/07 | 60,400 | 64,700 | 60,400 | 63,700 | 348 |
| 2013/01/04 | 61,000 | 61,800 | 59,200 | 61,800 | 185 |