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 |
|---|---|---|---|---|---|
| 2008/12/30 | 59,600 | 62,100 | 59,600 | 60,000 | 35 |
| 2008/12/29 | 58,100 | 58,100 | 56,600 | 56,600 | 41 |
| 2008/12/26 | 53,200 | 56,500 | 52,000 | 53,000 | 40 |
| 2008/12/25 | 56,700 | 56,700 | 54,200 | 56,000 | 54 |
| 2008/12/24 | 59,100 | 59,200 | 58,200 | 59,200 | 35 |
| 2008/12/22 | 63,000 | 63,000 | 58,500 | 61,100 | 20 |
| 2008/12/19 | 62,800 | 62,800 | 60,800 | 62,500 | 10 |
| 2008/12/18 | 61,100 | 63,600 | 61,000 | 62,800 | 22 |
| 2008/12/17 | 63,300 | 65,600 | 61,000 | 63,600 | 53 |
| 2008/12/16 | 63,000 | 65,000 | 62,500 | 62,600 | 17 |
| 2008/12/15 | 60,200 | 64,400 | 60,000 | 64,400 | 57 |
| 2008/12/12 | 61,100 | 61,100 | 60,000 | 60,100 | 11 |
| 2008/12/11 | 60,600 | 61,000 | 59,600 | 61,000 | 19 |
| 2008/12/10 | 60,800 | 62,300 | 60,000 | 60,500 | 33 |
| 2008/12/09 | 62,000 | 63,500 | 61,800 | 61,800 | 25 |
| 2008/12/08 | 62,800 | 63,500 | 61,700 | 62,000 | 33 |
| 2008/12/05 | 63,900 | 63,900 | 62,500 | 62,500 | 10 |
| 2008/12/04 | 64,100 | 64,900 | 62,900 | 64,900 | 26 |
| 2008/12/03 | 63,800 | 65,300 | 63,500 | 65,300 | 15 |
| 2008/12/02 | 62,900 | 65,500 | 62,400 | 65,500 | 20 |
| 2008/12/01 | 67,200 | 67,200 | 63,700 | 65,400 | 11 |
| 2008/11/28 | 66,300 | 67,000 | 66,000 | 67,000 | 16 |
| 2008/11/27 | 66,300 | 67,000 | 66,300 | 66,800 | 7 |
| 2008/11/26 | 66,000 | 66,000 | 62,500 | 65,800 | 8 |
| 2008/11/25 | 67,400 | 67,400 | 66,000 | 66,000 | 5 |
| 2008/11/21 | 61,500 | 63,000 | 58,700 | 61,000 | 29 |
| 2008/11/20 | 65,500 | 65,500 | 62,500 | 62,500 | 10 |
| 2008/11/19 | 65,500 | 67,500 | 63,400 | 65,500 | 33 |
| 2008/11/18 | 70,000 | 70,000 | 66,000 | 67,000 | 24 |
| 2008/11/17 | 68,000 | 69,500 | 68,000 | 68,100 | 8 |
| 2008/11/14 | 72,400 | 72,500 | 68,000 | 71,000 | 46 |
| 2008/11/13 | 72,500 | 72,600 | 67,500 | 72,600 | 76 |
| 2008/11/12 | 68,000 | 72,500 | 67,800 | 72,500 | 174 |
| 2008/11/11 | 67,000 | 68,100 | 65,900 | 67,500 | 33 |
| 2008/11/10 | 65,300 | 69,000 | 65,300 | 67,000 | 33 |
| 2008/11/07 | 58,200 | 65,300 | 58,200 | 65,300 | 144 |
| 2008/11/06 | 63,100 | 63,100 | 63,100 | 63,100 | 51 |
| 2008/11/05 | 70,100 | 74,000 | 68,500 | 73,100 | 114 |
| 2008/11/04 | 68,500 | 70,700 | 67,000 | 69,200 | 56 |
| 2008/10/31 | 65,500 | 68,700 | 63,000 | 68,700 | 50 |
| 2008/10/30 | 58,000 | 64,000 | 58,000 | 64,000 | 54 |
| 2008/10/29 | 59,000 | 59,000 | 55,000 | 59,000 | 69 |
| 2008/10/28 | 56,000 | 56,000 | 52,000 | 54,000 | 72 |
| 2008/10/27 | 59,900 | 60,000 | 55,600 | 57,000 | 56 |
| 2008/10/24 | 65,100 | 65,100 | 60,000 | 60,000 | 51 |
| 2008/10/23 | 66,500 | 66,900 | 64,500 | 65,000 | 58 |
| 2008/10/22 | 68,800 | 69,900 | 68,000 | 68,000 | 32 |
| 2008/10/21 | 72,200 | 72,200 | 69,000 | 70,300 | 81 |
| 2008/10/20 | 67,300 | 68,000 | 65,600 | 67,200 | 49 |
| 2008/10/17 | 66,500 | 68,100 | 66,000 | 67,500 | 32 |
| 2008/10/16 | 66,900 | 67,700 | 66,100 | 66,100 | 34 |
| 2008/10/15 | 71,000 | 74,000 | 69,700 | 70,000 | 88 |
| 2008/10/10 | 60,000 | 64,500 | 60,000 | 64,500 | 102 |
| 2008/10/09 | 60,000 | 65,000 | 60,000 | 65,000 | 37 |
| 2008/10/08 | 66,500 | 66,800 | 60,000 | 60,000 | 155 |
| 2008/10/07 | 65,000 | 73,000 | 65,000 | 70,000 | 79 |
| 2008/10/06 | 78,500 | 78,500 | 70,000 | 70,000 | 160 |
| 2008/10/03 | 75,000 | 80,000 | 73,500 | 79,500 | 72 |
| 2008/10/02 | 84,100 | 84,100 | 77,000 | 77,000 | 66 |
| 2008/10/01 | 86,800 | 93,000 | 86,000 | 86,100 | 76 |
| 2008/09/30 | 83,000 | 89,000 | 83,000 | 87,000 | 144 |
| 2008/09/29 | 97,700 | 98,700 | 92,000 | 93,000 | 52 |
| 2008/09/26 | 98,900 | 103,000 | 96,200 | 98,700 | 80 |
| 2008/09/25 | 98,400 | 100,400 | 96,000 | 98,900 | 95 |
| 2008/09/24 | 106,000 | 111,900 | 97,000 | 100,400 | 381 |
| 2008/09/22 | 102,000 | 102,000 | 100,000 | 102,000 | 153 |
| 2008/09/19 | 84,000 | 92,000 | 84,000 | 92,000 | 158 |
| 2008/09/18 | 82,500 | 83,300 | 80,500 | 82,000 | 82 |
| 2008/09/17 | 76,800 | 83,500 | 76,800 | 82,500 | 84 |
| 2008/09/16 | 73,100 | 82,100 | 70,200 | 76,100 | 145 |
| 2008/09/12 | 75,400 | 81,500 | 75,000 | 80,100 | 70 |
| 2008/09/11 | 74,300 | 75,600 | 73,300 | 75,400 | 56 |
| 2008/09/10 | 75,600 | 78,500 | 74,300 | 75,300 | 76 |
| 2008/09/09 | 80,100 | 80,100 | 75,200 | 77,500 | 46 |
| 2008/09/08 | 76,000 | 81,000 | 76,000 | 80,100 | 55 |
| 2008/09/05 | 75,500 | 77,000 | 74,500 | 77,000 | 51 |
| 2008/09/04 | 80,100 | 81,000 | 79,000 | 79,000 | 70 |
| 2008/09/03 | 90,000 | 90,600 | 84,500 | 85,100 | 74 |
| 2008/09/02 | 91,300 | 93,800 | 89,300 | 89,500 | 71 |
| 2008/09/01 | 89,600 | 96,000 | 89,600 | 91,200 | 60 |
| 2008/08/29 | 89,600 | 91,000 | 88,600 | 90,600 | 59 |
| 2008/08/28 | 96,000 | 96,000 | 88,000 | 89,000 | 54 |
| 2008/08/27 | 88,800 | 95,000 | 87,500 | 94,800 | 47 |
| 2008/08/26 | 88,800 | 89,000 | 86,800 | 88,800 | 44 |
| 2008/08/25 | 89,200 | 91,300 | 89,200 | 89,300 | 11 |
| 2008/08/22 | 88,900 | 90,900 | 88,900 | 89,200 | 41 |
| 2008/08/21 | 89,300 | 92,900 | 89,300 | 92,900 | 9 |
| 2008/08/20 | 86,100 | 91,000 | 86,100 | 89,100 | 49 |
| 2008/08/19 | 88,200 | 90,000 | 85,300 | 90,000 | 32 |
| 2008/08/18 | 87,000 | 88,800 | 85,800 | 88,200 | 49 |
| 2008/08/15 | 91,800 | 91,800 | 87,200 | 87,200 | 87 |
| 2008/08/14 | 96,100 | 96,100 | 92,000 | 92,000 | 58 |
| 2008/08/13 | 100,500 | 100,500 | 95,100 | 96,100 | 28 |
| 2008/08/12 | 99,600 | 99,600 | 95,800 | 99,500 | 51 |
| 2008/08/11 | 102,000 | 102,000 | 97,100 | 99,600 | 48 |
| 2008/08/08 | 94,000 | 98,000 | 91,200 | 97,000 | 60 |
| 2008/08/07 | 102,900 | 103,000 | 100,000 | 100,000 | 115 |
| 2008/08/06 | 102,500 | 104,500 | 101,000 | 103,000 | 154 |
| 2008/08/05 | 105,000 | 106,500 | 98,000 | 106,500 | 175 |
| 2008/08/04 | 110,000 | 112,100 | 104,700 | 109,000 | 143 |
| 2008/08/01 | 125,600 | 126,500 | 118,000 | 124,000 | 95 |
| 2008/07/31 | 132,900 | 133,000 | 128,000 | 129,600 | 19 |
| 2008/07/30 | 133,600 | 135,000 | 130,000 | 133,400 | 73 |
| 2008/07/29 | 131,000 | 133,500 | 131,000 | 133,500 | 22 |
| 2008/07/28 | 132,500 | 137,000 | 132,500 | 135,000 | 66 |
| 2008/07/25 | 135,100 | 139,000 | 133,000 | 135,000 | 50 |
| 2008/07/24 | 135,100 | 143,000 | 132,500 | 140,700 | 130 |
| 2008/07/23 | 128,000 | 140,000 | 124,000 | 132,000 | 110 |
| 2008/07/22 | 137,300 | 140,000 | 123,000 | 128,000 | 89 |
| 2008/07/18 | 144,000 | 145,000 | 136,000 | 136,000 | 78 |
| 2008/07/17 | 143,000 | 147,000 | 140,000 | 142,000 | 77 |
| 2008/07/16 | 132,000 | 151,000 | 132,000 | 140,000 | 268 |
| 2008/07/15 | 144,000 | 144,000 | 131,000 | 131,000 | 124 |
| 2008/07/14 | 151,000 | 157,000 | 144,000 | 145,000 | 96 |
| 2008/07/11 | 151,000 | 156,000 | 143,000 | 153,000 | 150 |
| 2008/07/10 | 159,000 | 160,000 | 152,000 | 156,000 | 66 |
| 2008/07/09 | 167,000 | 167,000 | 160,000 | 160,000 | 66 |
| 2008/07/08 | 170,000 | 170,000 | 161,000 | 161,000 | 47 |
| 2008/07/07 | 162,000 | 166,000 | 160,000 | 164,000 | 27 |
| 2008/07/04 | 164,000 | 167,000 | 162,000 | 162,000 | 52 |
| 2008/07/03 | 165,000 | 170,000 | 163,000 | 164,000 | 47 |
| 2008/07/02 | 175,000 | 175,000 | 167,000 | 168,000 | 39 |
| 2008/07/01 | 167,000 | 174,000 | 166,000 | 173,000 | 53 |
| 2008/06/30 | 166,000 | 171,000 | 165,000 | 165,000 | 30 |
| 2008/06/27 | 167,000 | 172,000 | 162,000 | 165,000 | 144 |
| 2008/06/26 | 173,000 | 177,000 | 171,000 | 175,000 | 58 |
| 2008/06/25 | 181,000 | 182,000 | 172,000 | 173,000 | 67 |
| 2008/06/24 | 183,000 | 184,000 | 180,000 | 182,000 | 46 |
| 2008/06/23 | 183,000 | 188,000 | 182,000 | 182,000 | 50 |
| 2008/06/20 | 188,000 | 191,000 | 183,000 | 185,000 | 43 |
| 2008/06/19 | 195,000 | 198,000 | 187,000 | 191,000 | 54 |
| 2008/06/18 | 192,000 | 202,000 | 192,000 | 196,000 | 120 |
| 2008/06/17 | 185,000 | 193,000 | 184,000 | 192,000 | 77 |
| 2008/06/16 | 185,000 | 190,000 | 180,000 | 187,000 | 60 |
| 2008/06/13 | 190,000 | 194,000 | 185,000 | 185,000 | 73 |
| 2008/06/12 | 181,000 | 197,000 | 178,000 | 196,000 | 116 |
| 2008/06/11 | 186,000 | 187,000 | 181,000 | 184,000 | 65 |
| 2008/06/10 | 194,000 | 198,000 | 185,000 | 186,000 | 120 |
| 2008/06/09 | 193,000 | 203,000 | 191,000 | 194,000 | 81 |
| 2008/06/06 | 200,000 | 205,000 | 196,000 | 196,000 | 115 |
| 2008/06/05 | 208,000 | 208,000 | 200,000 | 201,000 | 98 |
| 2008/06/04 | 212,000 | 215,000 | 206,000 | 206,000 | 71 |
| 2008/06/03 | 211,000 | 215,000 | 207,000 | 211,000 | 65 |
| 2008/06/02 | 205,000 | 221,000 | 205,000 | 217,000 | 170 |
| 2008/05/30 | 204,000 | 210,000 | 204,000 | 205,000 | 60 |
| 2008/05/29 | 207,000 | 209,000 | 203,000 | 205,000 | 130 |
| 2008/05/28 | 215,000 | 215,000 | 209,000 | 210,000 | 77 |
| 2008/05/27 | 217,000 | 217,000 | 211,000 | 215,000 | 51 |
| 2008/05/26 | 215,000 | 227,000 | 213,000 | 218,000 | 185 |
| 2008/05/23 | 216,000 | 216,000 | 212,000 | 214,000 | 58 |
| 2008/05/22 | 210,000 | 221,000 | 210,000 | 217,000 | 83 |
| 2008/05/21 | 222,000 | 222,000 | 209,000 | 214,000 | 198 |
| 2008/05/20 | 229,000 | 230,000 | 223,000 | 224,000 | 95 |
| 2008/05/19 | 230,000 | 234,000 | 224,000 | 229,000 | 178 |
| 2008/05/16 | 228,000 | 240,000 | 222,000 | 230,000 | 374 |
| 2008/05/15 | 234,000 | 240,000 | 223,000 | 224,000 | 483 |
| 2008/05/14 | 221,000 | 241,000 | 220,000 | 230,000 | 940 |
| 2008/05/13 | 229,000 | 232,000 | 217,000 | 220,000 | 325 |
| 2008/05/12 | 210,000 | 225,000 | 210,000 | 225,000 | 438 |
| 2008/05/09 | 224,000 | 226,000 | 207,000 | 207,000 | 265 |
| 2008/05/08 | 203,000 | 222,000 | 203,000 | 221,000 | 466 |
| 2008/05/07 | 200,000 | 210,000 | 199,000 | 204,000 | 181 |
| 2008/05/02 | 196,000 | 200,000 | 196,000 | 199,000 | 62 |
| 2008/05/01 | 200,000 | 204,000 | 194,000 | 198,000 | 124 |
| 2008/04/30 | 199,000 | 204,000 | 199,000 | 201,000 | 68 |
| 2008/04/28 | 205,000 | 205,000 | 198,000 | 203,000 | 87 |
| 2008/04/25 | 211,000 | 211,000 | 203,000 | 206,000 | 92 |
| 2008/04/24 | 201,000 | 224,000 | 200,000 | 213,000 | 475 |
| 2008/04/23 | 198,000 | 203,000 | 194,000 | 202,000 | 92 |
| 2008/04/22 | 196,000 | 199,000 | 195,000 | 198,000 | 28 |
| 2008/04/21 | 206,000 | 206,000 | 198,000 | 198,000 | 56 |
| 2008/04/18 | 199,000 | 202,000 | 197,000 | 202,000 | 73 |
| 2008/04/17 | 200,000 | 206,000 | 196,000 | 196,000 | 135 |
| 2008/04/16 | 206,000 | 206,000 | 196,000 | 197,000 | 143 |
| 2008/04/15 | 232,000 | 240,000 | 206,000 | 208,000 | 909 |
| 2008/04/14 | 180,000 | 217,000 | 180,000 | 217,000 | 394 |
| 2008/04/11 | 186,000 | 189,000 | 184,000 | 187,000 | 36 |
| 2008/04/10 | 182,000 | 186,000 | 180,000 | 183,000 | 46 |
| 2008/04/09 | 191,000 | 194,000 | 182,000 | 183,000 | 138 |
| 2008/04/08 | 202,000 | 202,000 | 190,000 | 191,000 | 85 |
| 2008/04/07 | 195,000 | 202,000 | 181,000 | 200,000 | 175 |
| 2008/04/04 | 205,000 | 205,000 | 197,000 | 197,000 | 121 |
| 2008/04/03 | 213,000 | 213,000 | 205,000 | 206,000 | 100 |
| 2008/04/02 | 221,000 | 223,000 | 211,000 | 213,000 | 375 |
| 2008/04/01 | 192,000 | 221,000 | 192,000 | 213,000 | 874 |
| 2008/03/31 | 184,000 | 198,000 | 178,000 | 194,000 | 342 |
| 2008/03/28 | 184,000 | 187,000 | 180,000 | 186,000 | 67 |
| 2008/03/27 | 183,000 | 187,000 | 181,000 | 185,000 | 57 |
| 2008/03/26 | 180,000 | 193,000 | 179,000 | 183,000 | 179 |
| 2008/03/25 | 185,000 | 188,000 | 176,000 | 183,000 | 132 |
| 2008/03/24 | 182,000 | 186,000 | 178,000 | 178,000 | 81 |
| 2008/03/21 | 168,000 | 193,000 | 168,000 | 180,000 | 215 |
| 2008/03/19 | 175,000 | 177,000 | 166,000 | 168,000 | 134 |
| 2008/03/18 | 176,000 | 179,000 | 165,000 | 168,000 | 200 |
| 2008/03/17 | 187,000 | 187,000 | 175,000 | 179,000 | 227 |
| 2008/03/14 | 207,000 | 208,000 | 197,000 | 199,000 | 119 |
| 2008/03/13 | 204,000 | 213,000 | 203,000 | 205,000 | 92 |
| 2008/03/12 | 222,000 | 226,000 | 203,000 | 209,000 | 206 |
| 2008/03/11 | 200,000 | 222,000 | 199,000 | 213,000 | 234 |
| 2008/03/10 | 208,000 | 211,000 | 200,000 | 204,000 | 173 |
| 2008/03/07 | 213,000 | 216,000 | 203,000 | 216,000 | 112 |
| 2008/03/06 | 226,000 | 226,000 | 211,000 | 216,000 | 114 |
| 2008/03/05 | 223,000 | 226,000 | 216,000 | 226,000 | 82 |
| 2008/03/04 | 247,000 | 250,000 | 224,000 | 227,000 | 190 |
| 2008/03/03 | 230,000 | 246,000 | 229,000 | 243,000 | 108 |
| 2008/02/29 | 258,000 | 258,000 | 245,000 | 246,000 | 506 |
| 2008/02/28 | 226,000 | 262,000 | 226,000 | 262,000 | 857 |
| 2008/02/27 | 219,000 | 224,000 | 212,000 | 222,000 | 165 |
| 2008/02/26 | 224,000 | 224,000 | 212,000 | 215,000 | 118 |
| 2008/02/25 | 230,000 | 230,000 | 221,000 | 223,000 | 106 |
| 2008/02/22 | 230,000 | 233,000 | 227,000 | 228,000 | 87 |
| 2008/02/21 | 232,000 | 237,000 | 229,000 | 234,000 | 120 |
| 2008/02/20 | 239,000 | 245,000 | 227,000 | 228,000 | 172 |
| 2008/02/19 | 240,000 | 243,000 | 237,000 | 239,000 | 185 |
| 2008/02/18 | 230,000 | 246,000 | 230,000 | 234,000 | 548 |
| 2008/02/15 | 189,000 | 246,000 | 189,000 | 236,000 | 1,765 |
| 2008/02/14 | 206,000 | 206,000 | 206,000 | 206,000 | 37 |
| 2008/02/12 | 286,000 | 286,000 | 286,000 | 286,000 | 51 |
| 2008/02/08 | 360,000 | 363,000 | 332,000 | 336,000 | 245 |
| 2008/02/07 | 343,000 | 348,000 | 340,000 | 341,000 | 195 |
| 2008/02/06 | 326,000 | 329,000 | 324,000 | 326,000 | 65 |
| 2008/02/05 | 334,000 | 339,000 | 331,000 | 338,000 | 100 |
| 2008/02/04 | 339,000 | 340,000 | 331,000 | 332,000 | 125 |
| 2008/02/01 | 342,000 | 348,000 | 333,000 | 334,000 | 145 |
| 2008/01/31 | 343,000 | 350,000 | 335,000 | 342,000 | 119 |
| 2008/01/30 | 352,000 | 355,000 | 345,000 | 348,000 | 121 |
| 2008/01/29 | 355,000 | 355,000 | 345,000 | 352,000 | 86 |
| 2008/01/28 | 340,000 | 354,000 | 338,000 | 343,000 | 260 |
| 2008/01/25 | 360,000 | 360,000 | 350,000 | 355,000 | 180 |
| 2008/01/24 | 352,000 | 355,000 | 342,000 | 342,000 | 146 |
| 2008/01/23 | 354,000 | 354,000 | 330,000 | 337,000 | 207 |
| 2008/01/22 | 340,000 | 346,000 | 326,000 | 329,000 | 232 |
| 2008/01/21 | 370,000 | 379,000 | 360,000 | 360,000 | 288 |
| 2008/01/18 | 325,000 | 369,000 | 325,000 | 367,000 | 311 |
| 2008/01/17 | 340,000 | 353,000 | 327,000 | 341,000 | 210 |
| 2008/01/16 | 319,000 | 353,000 | 316,000 | 335,000 | 299 |
| 2008/01/15 | 365,000 | 371,000 | 335,000 | 336,000 | 293 |
| 2008/01/11 | 410,000 | 412,000 | 361,000 | 365,000 | 277 |
| 2008/01/10 | 411,000 | 423,000 | 400,000 | 400,000 | 311 |
| 2008/01/09 | 404,000 | 423,000 | 400,000 | 402,000 | 249 |
| 2008/01/08 | 406,000 | 425,000 | 399,000 | 419,000 | 221 |
| 2008/01/07 | 409,000 | 417,000 | 393,000 | 405,000 | 199 |
| 2008/01/04 | 405,000 | 420,000 | 400,000 | 419,000 | 146 |