テクマトリックス(3762)の株価時系列情報
テクマトリックス(3762)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 |
|---|---|---|---|---|---|
| 2012/12/28 | 85,600 | 91,300 | 84,800 | 90,900 | 888 |
| 2012/12/27 | 84,000 | 86,000 | 83,300 | 84,300 | 247 |
| 2012/12/26 | 83,300 | 84,100 | 83,000 | 84,100 | 135 |
| 2012/12/25 | 83,000 | 84,400 | 82,900 | 84,200 | 482 |
| 2012/12/21 | 83,900 | 84,000 | 81,900 | 83,000 | 333 |
| 2012/12/20 | 84,900 | 85,800 | 83,000 | 83,400 | 422 |
| 2012/12/19 | 84,500 | 84,900 | 83,900 | 84,900 | 265 |
| 2012/12/18 | 84,500 | 85,100 | 83,100 | 84,000 | 255 |
| 2012/12/17 | 85,000 | 85,100 | 83,200 | 84,400 | 213 |
| 2012/12/14 | 82,500 | 84,700 | 82,500 | 84,400 | 208 |
| 2012/12/13 | 83,700 | 84,100 | 82,100 | 83,500 | 229 |
| 2012/12/12 | 84,800 | 85,400 | 83,600 | 83,800 | 210 |
| 2012/12/11 | 83,300 | 85,000 | 83,300 | 85,000 | 153 |
| 2012/12/10 | 85,800 | 85,800 | 83,600 | 83,700 | 294 |
| 2012/12/07 | 85,900 | 86,200 | 84,800 | 86,200 | 239 |
| 2012/12/06 | 87,800 | 87,800 | 83,800 | 85,900 | 553 |
| 2012/12/05 | 81,500 | 86,900 | 81,500 | 86,800 | 1,161 |
| 2012/12/04 | 80,900 | 82,800 | 80,500 | 81,900 | 408 |
| 2012/12/03 | 81,100 | 82,400 | 80,000 | 81,300 | 395 |
| 2012/11/30 | 81,200 | 82,800 | 80,500 | 81,000 | 688 |
| 2012/11/29 | 84,800 | 88,700 | 80,200 | 80,500 | 4,336 |
| 2012/11/28 | 72,300 | 75,400 | 72,200 | 74,900 | 294 |
| 2012/11/27 | 72,700 | 73,500 | 71,800 | 73,000 | 173 |
| 2012/11/26 | 74,200 | 74,800 | 72,600 | 73,600 | 286 |
| 2012/11/22 | 74,500 | 75,000 | 73,400 | 75,000 | 182 |
| 2012/11/21 | 75,300 | 76,000 | 73,500 | 74,000 | 465 |
| 2012/11/20 | 77,000 | 78,000 | 74,100 | 75,000 | 603 |
| 2012/11/19 | 75,700 | 76,500 | 72,400 | 74,400 | 862 |
| 2012/11/16 | 70,500 | 76,000 | 69,700 | 74,800 | 918 |
| 2012/11/15 | 70,500 | 70,700 | 69,100 | 70,000 | 151 |
| 2012/11/14 | 67,900 | 70,900 | 67,900 | 70,500 | 232 |
| 2012/11/13 | 67,500 | 71,000 | 66,600 | 68,900 | 900 |
| 2012/11/12 | 68,000 | 68,400 | 66,900 | 67,000 | 173 |
| 2012/11/09 | 66,500 | 68,900 | 65,800 | 68,500 | 294 |
| 2012/11/08 | 69,500 | 69,900 | 65,100 | 67,500 | 825 |
| 2012/11/07 | 71,300 | 72,500 | 70,000 | 70,500 | 402 |
| 2012/11/06 | 72,300 | 73,400 | 69,700 | 69,700 | 772 |
| 2012/11/05 | 65,800 | 73,400 | 65,000 | 73,400 | 1,170 |
| 2012/11/02 | 65,100 | 65,800 | 64,900 | 65,400 | 234 |
| 2012/11/01 | 63,700 | 65,800 | 63,500 | 65,300 | 540 |
| 2012/10/31 | 62,900 | 63,200 | 61,800 | 61,800 | 159 |
| 2012/10/30 | 63,500 | 63,700 | 62,500 | 63,000 | 159 |
| 2012/10/29 | 63,000 | 64,000 | 61,300 | 63,800 | 199 |
| 2012/10/26 | 63,900 | 64,000 | 62,700 | 63,000 | 265 |
| 2012/10/25 | 63,000 | 64,500 | 63,000 | 64,500 | 316 |
| 2012/10/24 | 62,100 | 62,900 | 61,600 | 62,900 | 145 |
| 2012/10/23 | 61,400 | 62,700 | 61,400 | 62,200 | 292 |
| 2012/10/22 | 61,100 | 61,900 | 61,000 | 61,200 | 160 |
| 2012/10/19 | 61,200 | 62,400 | 61,000 | 61,800 | 299 |
| 2012/10/18 | 61,300 | 61,300 | 60,000 | 61,200 | 281 |
| 2012/10/17 | 59,500 | 61,400 | 59,000 | 61,400 | 542 |
| 2012/10/16 | 58,300 | 59,300 | 58,300 | 59,300 | 117 |
| 2012/10/15 | 58,500 | 59,300 | 57,400 | 58,100 | 101 |
| 2012/10/12 | 59,200 | 59,700 | 58,200 | 58,200 | 103 |
| 2012/10/11 | 58,900 | 59,100 | 58,500 | 59,100 | 83 |
| 2012/10/10 | 59,500 | 59,600 | 58,600 | 59,200 | 183 |
| 2012/10/09 | 59,000 | 60,700 | 58,600 | 59,600 | 510 |
| 2012/10/05 | 58,300 | 58,600 | 57,800 | 58,600 | 132 |
| 2012/10/04 | 58,000 | 58,500 | 57,200 | 58,000 | 151 |
| 2012/10/03 | 56,000 | 58,500 | 55,600 | 58,500 | 294 |
| 2012/10/02 | 56,000 | 56,700 | 55,400 | 55,900 | 191 |
| 2012/10/01 | 56,100 | 56,500 | 55,400 | 56,000 | 104 |
| 2012/09/28 | 56,200 | 56,500 | 55,800 | 56,300 | 130 |
| 2012/09/27 | 55,800 | 56,300 | 55,200 | 55,900 | 146 |
| 2012/09/26 | 55,600 | 56,800 | 55,600 | 55,700 | 199 |
| 2012/09/25 | 57,200 | 57,600 | 56,800 | 57,100 | 705 |
| 2012/09/24 | 57,300 | 57,300 | 56,600 | 56,900 | 155 |
| 2012/09/21 | 56,700 | 56,900 | 56,500 | 56,900 | 91 |
| 2012/09/20 | 58,300 | 58,300 | 56,700 | 56,700 | 172 |
| 2012/09/19 | 58,100 | 58,300 | 57,800 | 58,100 | 116 |
| 2012/09/18 | 58,000 | 58,200 | 57,500 | 57,800 | 188 |
| 2012/09/14 | 56,500 | 57,800 | 56,500 | 57,600 | 229 |
| 2012/09/13 | 56,400 | 56,800 | 56,200 | 56,600 | 87 |
| 2012/09/12 | 55,800 | 56,400 | 55,700 | 56,400 | 124 |
| 2012/09/11 | 55,500 | 55,900 | 55,100 | 55,500 | 102 |
| 2012/09/10 | 55,900 | 56,000 | 55,600 | 55,800 | 103 |
| 2012/09/07 | 55,000 | 55,700 | 55,000 | 55,400 | 62 |
| 2012/09/06 | 54,600 | 54,900 | 54,100 | 54,900 | 101 |
| 2012/09/05 | 54,900 | 55,200 | 54,300 | 54,600 | 100 |
| 2012/09/04 | 54,900 | 55,000 | 54,500 | 54,600 | 52 |
| 2012/09/03 | 55,500 | 56,000 | 54,500 | 54,500 | 177 |
| 2012/08/31 | 55,500 | 55,700 | 54,800 | 54,900 | 152 |
| 2012/08/30 | 56,100 | 56,800 | 55,200 | 55,400 | 132 |
| 2012/08/29 | 55,900 | 56,400 | 55,800 | 56,000 | 131 |
| 2012/08/28 | 56,500 | 57,200 | 55,800 | 55,800 | 103 |
| 2012/08/27 | 55,900 | 57,500 | 55,900 | 56,200 | 130 |
| 2012/08/24 | 56,000 | 56,300 | 55,400 | 55,600 | 172 |
| 2012/08/23 | 56,000 | 56,300 | 56,000 | 56,200 | 67 |
| 2012/08/22 | 57,100 | 57,200 | 56,000 | 56,100 | 140 |
| 2012/08/21 | 57,100 | 57,100 | 56,600 | 56,700 | 36 |
| 2012/08/20 | 57,000 | 57,500 | 56,700 | 57,200 | 136 |
| 2012/08/17 | 56,100 | 56,500 | 55,900 | 56,300 | 85 |
| 2012/08/16 | 55,000 | 56,000 | 54,600 | 55,900 | 99 |
| 2012/08/15 | 55,000 | 55,600 | 54,400 | 55,200 | 102 |
| 2012/08/14 | 54,200 | 55,400 | 54,200 | 54,800 | 81 |
| 2012/08/13 | 54,000 | 54,500 | 53,800 | 54,300 | 109 |
| 2012/08/10 | 53,800 | 54,300 | 53,600 | 54,100 | 81 |
| 2012/08/09 | 54,500 | 54,600 | 53,600 | 53,800 | 64 |
| 2012/08/08 | 54,700 | 54,700 | 53,700 | 53,900 | 79 |
| 2012/08/07 | 53,200 | 54,400 | 53,200 | 54,400 | 88 |
| 2012/08/06 | 55,200 | 55,600 | 52,500 | 53,100 | 349 |
| 2012/08/03 | 55,600 | 55,600 | 53,800 | 54,600 | 196 |
| 2012/08/02 | 56,000 | 56,900 | 54,500 | 55,600 | 194 |
| 2012/08/01 | 56,900 | 56,900 | 55,000 | 56,500 | 193 |
| 2012/07/31 | 58,500 | 60,300 | 56,000 | 57,100 | 853 |
| 2012/07/30 | 56,400 | 58,000 | 56,400 | 58,000 | 148 |
| 2012/07/27 | 55,000 | 55,500 | 55,000 | 55,500 | 26 |
| 2012/07/26 | 53,400 | 55,500 | 53,400 | 54,800 | 91 |
| 2012/07/25 | 54,400 | 54,400 | 53,000 | 53,700 | 88 |
| 2012/07/24 | 54,300 | 54,500 | 53,600 | 54,500 | 59 |
| 2012/07/23 | 56,600 | 56,800 | 54,500 | 54,600 | 285 |
| 2012/07/20 | 57,800 | 57,800 | 56,500 | 57,500 | 83 |
| 2012/07/19 | 56,000 | 57,500 | 55,600 | 57,000 | 97 |
| 2012/07/18 | 57,800 | 57,800 | 55,200 | 56,000 | 180 |
| 2012/07/17 | 57,700 | 57,700 | 56,000 | 57,200 | 113 |
| 2012/07/13 | 58,000 | 58,000 | 56,300 | 57,800 | 99 |
| 2012/07/12 | 57,300 | 58,000 | 57,300 | 58,000 | 52 |
| 2012/07/11 | 57,700 | 58,000 | 57,500 | 57,900 | 27 |
| 2012/07/10 | 59,000 | 59,500 | 57,200 | 57,700 | 125 |
| 2012/07/09 | 59,200 | 59,900 | 59,200 | 59,500 | 78 |
| 2012/07/06 | 60,000 | 60,000 | 59,000 | 59,700 | 381 |
| 2012/07/05 | 59,800 | 59,800 | 59,000 | 59,000 | 83 |
| 2012/07/04 | 60,000 | 60,200 | 59,000 | 59,900 | 186 |
| 2012/07/03 | 59,300 | 60,200 | 58,900 | 60,000 | 353 |
| 2012/07/02 | 59,100 | 59,300 | 58,500 | 58,800 | 138 |
| 2012/06/29 | 58,000 | 58,600 | 57,800 | 58,600 | 210 |
| 2012/06/28 | 58,000 | 58,000 | 56,900 | 58,000 | 138 |
| 2012/06/27 | 57,000 | 57,600 | 56,800 | 57,200 | 41 |
| 2012/06/26 | 57,000 | 58,600 | 56,500 | 56,800 | 137 |
| 2012/06/25 | 58,200 | 58,600 | 57,800 | 57,800 | 152 |
| 2012/06/22 | 57,000 | 58,100 | 56,600 | 58,000 | 110 |
| 2012/06/21 | 57,900 | 58,000 | 56,200 | 58,000 | 81 |
| 2012/06/20 | 59,000 | 59,000 | 56,000 | 57,900 | 253 |
| 2012/06/19 | 54,500 | 56,700 | 54,000 | 56,000 | 226 |
| 2012/06/18 | 54,200 | 54,500 | 53,100 | 54,400 | 129 |
| 2012/06/15 | 53,400 | 53,400 | 52,700 | 52,700 | 90 |
| 2012/06/14 | 52,700 | 52,900 | 51,600 | 52,900 | 54 |
| 2012/06/13 | 52,500 | 53,800 | 52,000 | 53,000 | 133 |
| 2012/06/12 | 52,000 | 52,400 | 52,000 | 52,400 | 82 |
| 2012/06/11 | 52,300 | 52,700 | 51,800 | 52,400 | 55 |
| 2012/06/08 | 52,500 | 52,500 | 50,900 | 51,300 | 82 |
| 2012/06/07 | 51,500 | 52,500 | 51,000 | 52,300 | 173 |
| 2012/06/06 | 50,300 | 51,800 | 50,200 | 50,900 | 165 |
| 2012/06/05 | 49,900 | 50,700 | 49,600 | 50,600 | 112 |
| 2012/06/04 | 49,600 | 50,000 | 49,100 | 49,550 | 501 |
| 2012/06/01 | 52,500 | 53,300 | 51,500 | 51,800 | 104 |
| 2012/05/31 | 53,200 | 53,500 | 52,100 | 53,100 | 88 |
| 2012/05/30 | 54,000 | 54,000 | 53,100 | 53,400 | 43 |
| 2012/05/29 | 52,300 | 53,700 | 51,800 | 53,700 | 73 |
| 2012/05/28 | 53,200 | 54,200 | 51,300 | 52,100 | 267 |
| 2012/05/25 | 54,800 | 54,800 | 53,800 | 54,100 | 56 |
| 2012/05/24 | 53,800 | 54,900 | 53,800 | 54,400 | 94 |
| 2012/05/23 | 55,000 | 55,400 | 54,000 | 54,000 | 154 |
| 2012/05/22 | 54,800 | 55,400 | 54,500 | 55,400 | 43 |
| 2012/05/21 | 54,100 | 54,900 | 54,000 | 54,100 | 87 |
| 2012/05/18 | 55,300 | 55,300 | 53,600 | 54,800 | 184 |
| 2012/05/17 | 54,200 | 55,900 | 54,200 | 55,900 | 115 |
| 2012/05/16 | 54,900 | 56,000 | 54,300 | 55,000 | 219 |
| 2012/05/15 | 56,500 | 56,600 | 52,900 | 54,600 | 594 |
| 2012/05/14 | 58,800 | 58,900 | 56,500 | 57,200 | 574 |
| 2012/05/11 | 59,500 | 59,500 | 56,700 | 56,900 | 483 |
| 2012/05/10 | 55,200 | 56,500 | 55,200 | 56,500 | 138 |
| 2012/05/09 | 56,300 | 56,500 | 55,500 | 56,000 | 150 |
| 2012/05/08 | 56,800 | 57,100 | 56,100 | 56,900 | 171 |
| 2012/05/07 | 57,600 | 57,800 | 55,900 | 56,000 | 437 |
| 2012/05/02 | 59,000 | 59,100 | 58,100 | 58,600 | 299 |
| 2012/05/01 | 60,600 | 61,000 | 58,200 | 58,300 | 542 |
| 2012/04/27 | 59,700 | 60,000 | 59,200 | 59,700 | 145 |
| 2012/04/26 | 59,800 | 59,900 | 59,000 | 59,800 | 114 |
| 2012/04/25 | 58,300 | 59,900 | 58,100 | 59,800 | 190 |
| 2012/04/24 | 58,900 | 59,000 | 57,900 | 58,200 | 250 |
| 2012/04/23 | 60,000 | 60,200 | 58,800 | 59,000 | 215 |
| 2012/04/20 | 59,300 | 60,300 | 59,300 | 60,300 | 247 |
| 2012/04/19 | 60,000 | 60,200 | 59,000 | 59,900 | 213 |
| 2012/04/18 | 60,800 | 60,800 | 59,600 | 59,900 | 138 |
| 2012/04/17 | 59,700 | 61,400 | 59,300 | 59,900 | 451 |
| 2012/04/16 | 59,500 | 59,900 | 58,800 | 59,500 | 409 |
| 2012/04/13 | 57,900 | 58,500 | 57,500 | 58,500 | 217 |
| 2012/04/12 | 56,800 | 57,300 | 56,300 | 57,100 | 92 |
| 2012/04/11 | 56,200 | 56,600 | 55,500 | 55,800 | 268 |
| 2012/04/10 | 58,100 | 58,500 | 57,000 | 57,000 | 177 |
| 2012/04/09 | 56,500 | 58,300 | 56,000 | 58,100 | 195 |
| 2012/04/06 | 58,300 | 58,300 | 56,500 | 57,000 | 415 |
| 2012/04/05 | 58,500 | 58,600 | 57,000 | 58,400 | 457 |
| 2012/04/04 | 61,000 | 61,400 | 59,400 | 59,500 | 377 |
| 2012/04/03 | 61,400 | 61,900 | 60,500 | 60,700 | 246 |
| 2012/04/02 | 60,600 | 62,100 | 60,000 | 61,700 | 523 |
| 2012/03/30 | 59,700 | 60,500 | 59,500 | 59,900 | 185 |
| 2012/03/29 | 59,000 | 60,900 | 59,000 | 60,100 | 475 |
| 2012/03/28 | 58,300 | 59,500 | 58,000 | 58,800 | 336 |
| 2012/03/27 | 61,300 | 61,300 | 60,000 | 60,000 | 721 |
| 2012/03/26 | 60,100 | 60,600 | 59,700 | 60,000 | 680 |
| 2012/03/23 | 61,600 | 61,800 | 59,300 | 59,700 | 964 |
| 2012/03/22 | 63,300 | 63,600 | 61,600 | 62,400 | 641 |
| 2012/03/21 | 63,600 | 63,800 | 62,800 | 63,800 | 265 |
| 2012/03/19 | 63,100 | 64,000 | 62,600 | 63,500 | 300 |
| 2012/03/16 | 63,800 | 64,400 | 62,600 | 63,000 | 781 |
| 2012/03/15 | 64,900 | 64,900 | 63,000 | 63,500 | 491 |
| 2012/03/14 | 65,300 | 65,400 | 64,200 | 64,900 | 287 |
| 2012/03/13 | 65,200 | 66,200 | 64,600 | 65,100 | 595 |
| 2012/03/12 | 64,300 | 65,900 | 63,600 | 65,900 | 608 |
| 2012/03/09 | 64,500 | 64,800 | 63,600 | 64,500 | 397 |
| 2012/03/08 | 63,500 | 64,000 | 63,200 | 63,900 | 196 |
| 2012/03/07 | 62,700 | 63,700 | 62,700 | 63,500 | 226 |
| 2012/03/06 | 63,400 | 64,800 | 62,900 | 64,000 | 383 |
| 2012/03/05 | 62,200 | 63,500 | 61,800 | 63,400 | 286 |
| 2012/03/02 | 62,100 | 63,000 | 61,600 | 62,100 | 373 |
| 2012/03/01 | 62,800 | 63,500 | 61,300 | 61,600 | 502 |
| 2012/02/29 | 63,900 | 66,100 | 62,800 | 63,000 | 995 |
| 2012/02/28 | 63,200 | 64,500 | 62,500 | 64,000 | 575 |
| 2012/02/27 | 64,300 | 69,700 | 64,000 | 65,000 | 1,987 |
| 2012/02/24 | 59,500 | 61,700 | 59,400 | 61,700 | 805 |
| 2012/02/23 | 59,300 | 59,300 | 58,600 | 59,300 | 336 |
| 2012/02/22 | 58,500 | 59,200 | 58,100 | 59,100 | 294 |
| 2012/02/21 | 59,000 | 59,000 | 58,300 | 58,300 | 377 |
| 2012/02/20 | 59,000 | 59,200 | 58,100 | 59,200 | 651 |
| 2012/02/17 | 59,400 | 59,800 | 58,500 | 58,600 | 423 |
| 2012/02/16 | 60,000 | 60,200 | 58,800 | 59,000 | 485 |
| 2012/02/15 | 60,700 | 60,700 | 59,300 | 60,200 | 573 |
| 2012/02/14 | 58,500 | 60,300 | 58,500 | 60,200 | 1,046 |
| 2012/02/13 | 57,400 | 58,300 | 56,800 | 58,100 | 390 |
| 2012/02/10 | 57,500 | 57,500 | 56,600 | 57,400 | 273 |
| 2012/02/09 | 56,000 | 57,300 | 55,800 | 57,000 | 379 |
| 2012/02/08 | 56,400 | 56,500 | 55,400 | 56,400 | 336 |
| 2012/02/07 | 56,600 | 56,800 | 55,600 | 56,500 | 135 |
| 2012/02/06 | 56,000 | 56,900 | 55,400 | 56,800 | 300 |
| 2012/02/03 | 55,600 | 55,700 | 54,900 | 55,500 | 235 |
| 2012/02/02 | 54,600 | 55,700 | 54,400 | 55,700 | 292 |
| 2012/02/01 | 54,700 | 55,700 | 54,300 | 54,900 | 479 |
| 2012/01/31 | 56,000 | 57,100 | 54,900 | 55,400 | 905 |
| 2012/01/30 | 56,400 | 58,500 | 56,300 | 58,100 | 354 |
| 2012/01/27 | 57,300 | 57,500 | 56,300 | 56,600 | 257 |
| 2012/01/26 | 56,900 | 57,700 | 56,300 | 57,600 | 300 |
| 2012/01/25 | 57,900 | 58,600 | 57,100 | 57,200 | 318 |
| 2012/01/24 | 58,100 | 58,100 | 56,900 | 57,800 | 329 |
| 2012/01/23 | 56,500 | 57,500 | 55,500 | 57,100 | 336 |
| 2012/01/20 | 55,000 | 56,500 | 53,200 | 56,500 | 619 |
| 2012/01/19 | 55,700 | 56,800 | 52,000 | 55,000 | 899 |
| 2012/01/18 | 58,000 | 58,100 | 55,800 | 56,000 | 717 |
| 2012/01/17 | 57,900 | 58,600 | 57,600 | 57,600 | 553 |
| 2012/01/16 | 57,500 | 58,300 | 57,200 | 57,900 | 506 |
| 2012/01/13 | 57,100 | 57,500 | 56,500 | 57,200 | 402 |
| 2012/01/12 | 57,600 | 58,000 | 56,500 | 57,300 | 835 |
| 2012/01/11 | 55,400 | 58,700 | 55,300 | 56,600 | 991 |
| 2012/01/10 | 55,100 | 55,700 | 54,900 | 55,000 | 156 |
| 2012/01/06 | 55,500 | 55,600 | 54,200 | 54,800 | 347 |
| 2012/01/05 | 55,400 | 56,000 | 54,800 | 55,200 | 308 |
| 2012/01/04 | 55,100 | 56,700 | 54,500 | 55,400 | 720 |