テクノマセマティカル(3787)の株価時系列情報
テクノマセマティカル(3787)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 435,000 | 446,000 | 420,000 | 420,000 | 232 |
| 2007/12/27 | 461,000 | 473,000 | 442,000 | 448,000 | 391 |
| 2007/12/26 | 428,000 | 475,000 | 425,000 | 471,000 | 505 |
| 2007/12/25 | 442,000 | 445,000 | 421,000 | 429,000 | 278 |
| 2007/12/21 | 425,000 | 440,000 | 408,000 | 437,000 | 353 |
| 2007/12/20 | 443,000 | 455,000 | 405,000 | 420,000 | 314 |
| 2007/12/19 | 457,000 | 475,000 | 439,000 | 447,000 | 331 |
| 2007/12/18 | 432,000 | 472,000 | 429,000 | 437,000 | 613 |
| 2007/12/17 | 498,000 | 498,000 | 420,000 | 447,000 | 435 |
| 2007/12/14 | 521,000 | 529,000 | 505,000 | 506,000 | 127 |
| 2007/12/13 | 545,000 | 550,000 | 515,000 | 519,000 | 270 |
| 2007/12/12 | 507,000 | 545,000 | 507,000 | 545,000 | 243 |
| 2007/12/11 | 527,000 | 535,000 | 514,000 | 515,000 | 228 |
| 2007/12/10 | 538,000 | 545,000 | 515,000 | 517,000 | 160 |
| 2007/12/07 | 560,000 | 578,000 | 536,000 | 536,000 | 244 |
| 2007/12/06 | 586,000 | 588,000 | 561,000 | 561,000 | 270 |
| 2007/12/05 | 564,000 | 578,000 | 557,000 | 577,000 | 260 |
| 2007/12/04 | 584,000 | 596,000 | 567,000 | 570,000 | 476 |
| 2007/12/03 | 542,000 | 590,000 | 542,000 | 589,000 | 662 |
| 2007/11/30 | 551,000 | 560,000 | 529,000 | 539,000 | 334 |
| 2007/11/29 | 573,000 | 583,000 | 551,000 | 551,000 | 755 |
| 2007/11/28 | 502,000 | 547,000 | 502,000 | 547,000 | 873 |
| 2007/11/27 | 495,000 | 500,000 | 481,000 | 497,000 | 195 |
| 2007/11/26 | 501,000 | 502,000 | 490,000 | 495,000 | 163 |
| 2007/11/22 | 471,000 | 500,000 | 465,000 | 493,000 | 273 |
| 2007/11/21 | 494,000 | 511,000 | 481,000 | 481,000 | 248 |
| 2007/11/20 | 463,000 | 501,000 | 453,000 | 495,000 | 263 |
| 2007/11/19 | 515,000 | 521,000 | 485,000 | 488,000 | 286 |
| 2007/11/16 | 498,000 | 528,000 | 490,000 | 503,000 | 369 |
| 2007/11/15 | 524,000 | 557,000 | 512,000 | 514,000 | 1,176 |
| 2007/11/14 | 486,000 | 516,000 | 482,000 | 516,000 | 404 |
| 2007/11/13 | 462,000 | 484,000 | 453,000 | 466,000 | 357 |
| 2007/11/12 | 460,000 | 467,000 | 436,000 | 457,000 | 290 |
| 2007/11/09 | 500,000 | 513,000 | 477,000 | 479,000 | 455 |
| 2007/11/08 | 478,000 | 524,000 | 462,000 | 514,000 | 552 |
| 2007/11/07 | 521,000 | 526,000 | 480,000 | 483,000 | 468 |
| 2007/11/06 | 538,000 | 539,000 | 480,000 | 486,000 | 666 |
| 2007/11/05 | 570,000 | 579,000 | 501,000 | 534,000 | 1,598 |
| 2007/11/02 | 580,000 | 580,000 | 580,000 | 580,000 | 108 |
| 2007/11/01 | 694,000 | 719,000 | 661,000 | 680,000 | 525 |
| 2007/10/31 | 699,000 | 709,000 | 685,000 | 689,000 | 348 |
| 2007/10/30 | 737,000 | 743,000 | 692,000 | 709,000 | 675 |
| 2007/10/29 | 740,000 | 768,000 | 713,000 | 727,000 | 1,397 |
| 2007/10/26 | 678,000 | 730,000 | 661,000 | 728,000 | 1,010 |
| 2007/10/25 | 732,000 | 750,000 | 672,000 | 681,000 | 916 |
| 2007/10/24 | 739,000 | 754,000 | 718,000 | 722,000 | 1,283 |
| 2007/10/23 | 741,000 | 786,000 | 700,000 | 709,000 | 2,623 |
| 2007/10/22 | 669,000 | 703,000 | 660,000 | 694,000 | 1,229 |
| 2007/10/19 | 662,000 | 707,000 | 654,000 | 706,000 | 2,238 |
| 2007/10/18 | 631,000 | 680,000 | 612,000 | 665,000 | 1,380 |
| 2007/10/17 | 570,000 | 633,000 | 558,000 | 591,000 | 1,141 |
| 2007/10/16 | 601,000 | 610,000 | 558,000 | 561,000 | 1,160 |
| 2007/10/15 | 680,000 | 684,000 | 626,000 | 631,000 | 636 |
| 2007/10/12 | 685,000 | 697,000 | 669,000 | 671,000 | 620 |
| 2007/10/11 | 639,000 | 695,000 | 621,000 | 686,000 | 1,142 |
| 2007/10/10 | 701,000 | 702,000 | 623,000 | 656,000 | 881 |
| 2007/10/09 | 720,000 | 725,000 | 685,000 | 686,000 | 1,216 |
| 2007/10/05 | 601,000 | 700,000 | 582,000 | 670,000 | 2,188 |
| 2007/10/04 | 588,000 | 648,000 | 587,000 | 631,000 | 3,307 |
| 2007/10/03 | 520,000 | 548,000 | 504,000 | 548,000 | 1,150 |
| 2007/10/02 | 465,000 | 498,000 | 465,000 | 498,000 | 803 |
| 2007/10/01 | 415,000 | 448,000 | 404,000 | 448,000 | 678 |
| 2007/09/28 | 426,000 | 437,000 | 397,000 | 414,000 | 784 |
| 2007/09/27 | 402,000 | 417,000 | 393,000 | 417,000 | 941 |
| 2007/09/26 | 319,000 | 367,000 | 319,000 | 367,000 | 393 |
| 2007/09/25 | 315,000 | 323,000 | 298,000 | 317,000 | 171 |
| 2007/09/21 | 323,000 | 330,000 | 315,000 | 320,000 | 148 |
| 2007/09/20 | 343,000 | 344,000 | 333,000 | 333,000 | 67 |
| 2007/09/19 | 351,000 | 352,000 | 341,000 | 343,000 | 64 |
| 2007/09/18 | 346,000 | 346,000 | 334,000 | 337,000 | 81 |
| 2007/09/14 | 337,000 | 344,000 | 331,000 | 340,000 | 113 |
| 2007/09/13 | 326,000 | 350,000 | 325,000 | 338,000 | 152 |
| 2007/09/12 | 362,000 | 364,000 | 334,000 | 336,000 | 134 |
| 2007/09/11 | 366,000 | 367,000 | 351,000 | 352,000 | 198 |
| 2007/09/10 | 375,000 | 379,000 | 368,000 | 371,000 | 138 |
| 2007/09/07 | 399,000 | 410,000 | 386,000 | 395,000 | 208 |
| 2007/09/06 | 394,000 | 401,000 | 381,000 | 394,000 | 206 |
| 2007/09/05 | 393,000 | 425,000 | 392,000 | 404,000 | 620 |
| 2007/09/04 | 396,000 | 397,000 | 385,000 | 389,000 | 172 |
| 2007/09/03 | 378,000 | 386,000 | 370,000 | 383,000 | 186 |
| 2007/08/31 | 363,000 | 372,000 | 358,000 | 370,000 | 141 |
| 2007/08/30 | 382,000 | 391,000 | 368,000 | 368,000 | 224 |
| 2007/08/29 | 372,000 | 385,000 | 365,000 | 372,000 | 260 |
| 2007/08/28 | 387,000 | 400,000 | 384,000 | 392,000 | 143 |
| 2007/08/27 | 400,000 | 407,000 | 390,000 | 395,000 | 365 |
| 2007/08/24 | 356,000 | 400,000 | 356,000 | 390,000 | 479 |
| 2007/08/23 | 315,000 | 373,000 | 315,000 | 366,000 | 875 |
| 2007/08/22 | 340,000 | 384,000 | 332,000 | 350,000 | 605 |
| 2007/08/21 | 328,000 | 353,000 | 302,000 | 349,000 | 758 |
| 2007/08/20 | 405,000 | 406,000 | 331,000 | 331,000 | 561 |
| 2007/08/17 | 400,000 | 406,000 | 380,000 | 381,000 | 785 |
| 2007/08/16 | 358,000 | 380,000 | 355,000 | 378,000 | 819 |
| 2007/08/15 | 420,000 | 420,000 | 398,000 | 403,000 | 455 |
| 2007/08/14 | 437,000 | 454,000 | 432,000 | 435,000 | 486 |
| 2007/08/13 | 439,000 | 460,000 | 415,000 | 447,000 | 371 |
| 2007/08/10 | 473,000 | 488,000 | 449,000 | 450,000 | 601 |
| 2007/08/09 | 504,000 | 508,000 | 484,000 | 489,000 | 270 |
| 2007/08/08 | 506,000 | 516,000 | 495,000 | 499,000 | 277 |
| 2007/08/07 | 527,000 | 535,000 | 500,000 | 504,000 | 292 |
| 2007/08/06 | 505,000 | 522,000 | 504,000 | 517,000 | 202 |
| 2007/08/03 | 541,000 | 544,000 | 521,000 | 534,000 | 434 |
| 2007/08/02 | 584,000 | 587,000 | 507,000 | 519,000 | 1,103 |
| 2007/08/01 | 585,000 | 602,000 | 570,000 | 571,000 | 326 |
| 2007/07/31 | 620,000 | 620,000 | 589,000 | 590,000 | 342 |
| 2007/07/30 | 601,000 | 610,000 | 588,000 | 605,000 | 314 |
| 2007/07/27 | 597,000 | 615,000 | 597,000 | 605,000 | 468 |
| 2007/07/26 | 638,000 | 677,000 | 610,000 | 627,000 | 786 |
| 2007/07/25 | 581,000 | 656,000 | 581,000 | 648,000 | 1,150 |
| 2007/07/24 | 582,000 | 625,000 | 582,000 | 600,000 | 585 |
| 2007/07/23 | 598,000 | 611,000 | 565,000 | 573,000 | 448 |
| 2007/07/20 | 617,000 | 651,000 | 611,000 | 628,000 | 345 |
| 2007/07/19 | 623,000 | 629,000 | 598,000 | 598,000 | 411 |
| 2007/07/18 | 660,000 | 660,000 | 625,000 | 640,000 | 443 |
| 2007/07/17 | 703,000 | 705,000 | 650,000 | 670,000 | 621 |
| 2007/07/13 | 752,000 | 758,000 | 718,000 | 720,000 | 232 |
| 2007/07/12 | 773,000 | 779,000 | 744,000 | 744,000 | 164 |
| 2007/07/11 | 774,000 | 781,000 | 765,000 | 780,000 | 108 |
| 2007/07/10 | 762,000 | 784,000 | 760,000 | 784,000 | 289 |
| 2007/07/09 | 757,000 | 763,000 | 750,000 | 760,000 | 90 |
| 2007/07/06 | 751,000 | 768,000 | 749,000 | 753,000 | 153 |
| 2007/07/05 | 766,000 | 782,000 | 747,000 | 761,000 | 301 |
| 2007/07/04 | 780,000 | 789,000 | 772,000 | 775,000 | 259 |
| 2007/07/03 | 825,000 | 829,000 | 790,000 | 800,000 | 572 |
| 2007/07/02 | 796,000 | 830,000 | 790,000 | 820,000 | 1,152 |
| 2007/06/29 | 805,000 | 814,000 | 780,000 | 795,000 | 267 |
| 2007/06/28 | 779,000 | 800,000 | 767,000 | 797,000 | 402 |
| 2007/06/27 | 750,000 | 769,000 | 743,000 | 753,000 | 213 |
| 2007/06/26 | 799,000 | 810,000 | 761,000 | 769,000 | 443 |
| 2007/06/25 | 800,000 | 827,000 | 795,000 | 809,000 | 409 |
| 2007/06/22 | 778,000 | 809,000 | 774,000 | 809,000 | 370 |
| 2007/06/21 | 780,000 | 792,000 | 770,000 | 785,000 | 332 |
| 2007/06/20 | 822,000 | 822,000 | 780,000 | 790,000 | 805 |
| 2007/06/19 | 818,000 | 827,000 | 790,000 | 823,000 | 439 |
| 2007/06/18 | 818,000 | 828,000 | 797,000 | 810,000 | 520 |
| 2007/06/15 | 800,000 | 834,000 | 761,000 | 788,000 | 1,187 |
| 2007/06/14 | 732,000 | 802,000 | 716,000 | 802,000 | 932 |
| 2007/06/13 | 708,000 | 735,000 | 696,000 | 702,000 | 435 |
| 2007/06/12 | 746,000 | 767,000 | 735,000 | 738,000 | 403 |
| 2007/06/11 | 830,000 | 831,000 | 765,000 | 776,000 | 726 |
| 2007/06/08 | 820,000 | 836,000 | 810,000 | 825,000 | 524 |
| 2007/06/07 | 820,000 | 848,000 | 801,000 | 837,000 | 1,024 |
| 2007/06/06 | 789,000 | 835,000 | 780,000 | 835,000 | 1,008 |
| 2007/06/05 | 760,000 | 785,000 | 734,000 | 760,000 | 1,088 |
| 2007/06/04 | 840,000 | 849,000 | 797,000 | 800,000 | 1,222 |
| 2007/06/01 | 761,000 | 798,000 | 759,000 | 797,000 | 1,452 |
| 2007/05/31 | 695,000 | 741,000 | 692,000 | 741,000 | 1,832 |
| 2007/05/30 | 644,000 | 677,000 | 637,000 | 677,000 | 963 |
| 2007/05/29 | 600,000 | 641,000 | 598,000 | 634,000 | 708 |
| 2007/05/28 | 612,000 | 642,000 | 586,000 | 610,000 | 910 |
| 2007/05/25 | 516,000 | 625,000 | 510,000 | 602,000 | 823 |
| 2007/05/24 | 558,000 | 560,000 | 510,000 | 532,000 | 488 |
| 2007/05/23 | 581,000 | 589,000 | 552,000 | 562,000 | 897 |
| 2007/05/22 | 509,000 | 541,000 | 492,000 | 541,000 | 673 |
| 2007/05/21 | 541,000 | 561,000 | 491,000 | 491,000 | 1,302 |
| 2007/05/18 | 602,000 | 608,000 | 551,000 | 591,000 | 602 |
| 2007/05/17 | 711,000 | 711,000 | 625,000 | 632,000 | 1,551 |
| 2007/05/16 | 541,000 | 621,000 | 511,000 | 621,000 | 727 |
| 2007/05/15 | 580,000 | 580,000 | 489,000 | 521,000 | 940 |
| 2007/05/14 | 609,000 | 609,000 | 561,000 | 570,000 | 340 |
| 2007/05/11 | 616,000 | 630,000 | 611,000 | 613,000 | 187 |
| 2007/05/10 | 661,000 | 669,000 | 630,000 | 636,000 | 230 |
| 2007/05/09 | 680,000 | 680,000 | 670,000 | 674,000 | 106 |
| 2007/05/08 | 691,000 | 698,000 | 670,000 | 682,000 | 298 |
| 2007/05/07 | 673,000 | 695,000 | 673,000 | 690,000 | 448 |
| 2007/05/02 | 624,000 | 677,000 | 624,000 | 659,000 | 1,002 |
| 2007/05/01 | 580,000 | 651,000 | 577,000 | 649,000 | 2,383 |
| 2007/04/27 | 776,000 | 800,000 | 676,000 | 676,000 | 296 |
| 2007/04/26 | 820,000 | 823,000 | 772,000 | 776,000 | 434 |
| 2007/04/25 | 848,000 | 848,000 | 803,000 | 803,000 | 296 |
| 2007/04/24 | 817,000 | 865,000 | 805,000 | 851,000 | 523 |
| 2007/04/23 | 891,000 | 899,000 | 830,000 | 837,000 | 447 |
| 2007/04/20 | 932,000 | 932,000 | 885,000 | 888,000 | 267 |
| 2007/04/19 | 932,000 | 945,000 | 910,000 | 922,000 | 293 |
| 2007/04/18 | 949,000 | 950,000 | 927,000 | 936,000 | 241 |
| 2007/04/17 | 938,000 | 993,000 | 938,000 | 958,000 | 465 |
| 2007/04/16 | 979,000 | 979,000 | 921,000 | 926,000 | 322 |
| 2007/04/13 | 990,000 | 994,000 | 965,000 | 970,000 | 243 |
| 2007/04/12 | 985,000 | 1,010,000 | 965,000 | 985,000 | 379 |
| 2007/04/11 | 1,020,000 | 1,030,000 | 980,000 | 997,000 | 545 |
| 2007/04/10 | 1,020,000 | 1,050,000 | 1,000,000 | 1,010,000 | 329 |
| 2007/04/09 | 1,050,000 | 1,060,000 | 1,030,000 | 1,030,000 | 278 |
| 2007/04/06 | 1,090,000 | 1,100,000 | 1,020,000 | 1,030,000 | 782 |
| 2007/04/05 | 1,080,000 | 1,130,000 | 1,070,000 | 1,080,000 | 1,057 |
| 2007/04/04 | 1,050,000 | 1,100,000 | 1,020,000 | 1,100,000 | 1,018 |
| 2007/04/03 | 1,060,000 | 1,060,000 | 1,010,000 | 1,020,000 | 321 |
| 2007/04/02 | 1,090,000 | 1,120,000 | 1,040,000 | 1,040,000 | 1,065 |
| 2007/03/30 | 1,000,000 | 1,070,000 | 1,000,000 | 1,070,000 | 1,303 |
| 2007/03/29 | 973,000 | 990,000 | 948,000 | 984,000 | 340 |
| 2007/03/28 | 948,000 | 997,000 | 948,000 | 980,000 | 315 |
| 2007/03/27 | 959,000 | 991,000 | 932,000 | 950,000 | 513 |
| 2007/03/26 | 936,000 | 1,010,000 | 915,000 | 969,000 | 865 |
| 2007/03/23 | 980,000 | 988,000 | 935,000 | 947,000 | 375 |
| 2007/03/22 | 1,000,000 | 1,030,000 | 981,000 | 985,000 | 767 |
| 2007/03/20 | 892,000 | 980,000 | 891,000 | 970,000 | 1,010 |
| 2007/03/19 | 953,000 | 975,000 | 895,000 | 901,000 | 617 |
| 2007/03/16 | 1,000,000 | 1,010,000 | 942,000 | 983,000 | 608 |
| 2007/03/15 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 478 |
| 2007/03/14 | 981,000 | 996,000 | 970,000 | 980,000 | 682 |
| 2007/03/13 | 1,080,000 | 1,090,000 | 1,000,000 | 1,020,000 | 855 |
| 2007/03/12 | 1,110,000 | 1,120,000 | 1,070,000 | 1,080,000 | 326 |
| 2007/03/09 | 1,120,000 | 1,130,000 | 1,080,000 | 1,090,000 | 385 |
| 2007/03/08 | 1,060,000 | 1,130,000 | 1,060,000 | 1,130,000 | 384 |
| 2007/03/07 | 1,160,000 | 1,160,000 | 1,060,000 | 1,060,000 | 729 |
| 2007/03/06 | 1,030,000 | 1,100,000 | 1,030,000 | 1,100,000 | 1,025 |
| 2007/03/05 | 1,040,000 | 1,080,000 | 998,000 | 999,000 | 942 |
| 2007/03/02 | 1,130,000 | 1,150,000 | 1,080,000 | 1,080,000 | 750 |
| 2007/03/01 | 1,200,000 | 1,220,000 | 1,100,000 | 1,140,000 | 819 |
| 2007/02/28 | 1,090,000 | 1,180,000 | 1,090,000 | 1,160,000 | 875 |
| 2007/02/27 | 1,280,000 | 1,280,000 | 1,220,000 | 1,230,000 | 319 |
| 2007/02/26 | 1,310,000 | 1,320,000 | 1,270,000 | 1,280,000 | 299 |
| 2007/02/23 | 1,320,000 | 1,350,000 | 1,310,000 | 1,310,000 | 387 |
| 2007/02/22 | 1,290,000 | 1,350,000 | 1,290,000 | 1,330,000 | 939 |
| 2007/02/21 | 1,260,000 | 1,390,000 | 1,260,000 | 1,290,000 | 2,259 |
| 2007/02/20 | 1,120,000 | 1,230,000 | 1,110,000 | 1,200,000 | 1,027 |
| 2007/02/19 | 1,160,000 | 1,160,000 | 1,100,000 | 1,100,000 | 523 |
| 2007/02/16 | 1,170,000 | 1,200,000 | 1,160,000 | 1,170,000 | 812 |
| 2007/02/15 | 1,080,000 | 1,240,000 | 1,060,000 | 1,210,000 | 2,163 |
| 2007/02/14 | 1,000,000 | 1,130,000 | 996,000 | 1,040,000 | 2,320 |
| 2007/02/13 | 1,190,000 | 1,190,000 | 1,190,000 | 1,190,000 | 63 |
| 2007/02/09 | 1,390,000 | 1,410,000 | 1,330,000 | 1,390,000 | 538 |
| 2007/02/08 | 1,450,000 | 1,460,000 | 1,400,000 | 1,410,000 | 487 |
| 2007/02/07 | 1,420,000 | 1,520,000 | 1,390,000 | 1,450,000 | 1,739 |
| 2007/02/06 | 1,440,000 | 1,480,000 | 1,410,000 | 1,410,000 | 724 |
| 2007/02/05 | 1,470,000 | 1,470,000 | 1,410,000 | 1,420,000 | 401 |
| 2007/02/02 | 1,500,000 | 1,520,000 | 1,460,000 | 1,460,000 | 321 |
| 2007/02/01 | 1,540,000 | 1,560,000 | 1,460,000 | 1,480,000 | 796 |
| 2007/01/31 | 1,640,000 | 1,650,000 | 1,460,000 | 1,530,000 | 1,232 |
| 2007/01/30 | 1,670,000 | 1,700,000 | 1,620,000 | 1,650,000 | 800 |
| 2007/01/29 | 1,690,000 | 1,700,000 | 1,650,000 | 1,650,000 | 566 |
| 2007/01/26 | 1,670,000 | 1,710,000 | 1,650,000 | 1,700,000 | 639 |
| 2007/01/25 | 1,730,000 | 1,740,000 | 1,680,000 | 1,690,000 | 670 |
| 2007/01/24 | 1,790,000 | 1,790,000 | 1,720,000 | 1,730,000 | 791 |
| 2007/01/23 | 1,800,000 | 1,810,000 | 1,740,000 | 1,780,000 | 855 |
| 2007/01/22 | 1,810,000 | 1,840,000 | 1,770,000 | 1,780,000 | 1,280 |
| 2007/01/19 | 1,710,000 | 1,820,000 | 1,670,000 | 1,810,000 | 1,959 |
| 2007/01/18 | 1,670,000 | 1,790,000 | 1,670,000 | 1,720,000 | 3,089 |
| 2007/01/17 | 1,620,000 | 1,650,000 | 1,570,000 | 1,620,000 | 664 |
| 2007/01/16 | 1,550,000 | 1,620,000 | 1,550,000 | 1,620,000 | 561 |
| 2007/01/15 | 1,610,000 | 1,610,000 | 1,540,000 | 1,560,000 | 348 |
| 2007/01/12 | 1,640,000 | 1,650,000 | 1,590,000 | 1,590,000 | 738 |
| 2007/01/11 | 1,530,000 | 1,630,000 | 1,520,000 | 1,630,000 | 1,325 |
| 2007/01/10 | 1,510,000 | 1,540,000 | 1,490,000 | 1,510,000 | 423 |
| 2007/01/09 | 1,520,000 | 1,550,000 | 1,480,000 | 1,510,000 | 357 |
| 2007/01/05 | 1,500,000 | 1,580,000 | 1,500,000 | 1,540,000 | 488 |
| 2007/01/04 | 1,510,000 | 1,520,000 | 1,480,000 | 1,500,000 | 139 |