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 |
|---|---|---|---|---|---|
| 2009/12/30 | 107,900 | 111,500 | 103,300 | 104,000 | 144 |
| 2009/12/29 | 115,100 | 117,700 | 107,100 | 109,900 | 182 |
| 2009/12/28 | 103,100 | 116,800 | 103,100 | 113,100 | 188 |
| 2009/12/25 | 102,700 | 106,000 | 102,000 | 103,000 | 88 |
| 2009/12/24 | 100,500 | 102,400 | 100,500 | 101,500 | 58 |
| 2009/12/22 | 102,200 | 104,100 | 101,000 | 101,100 | 75 |
| 2009/12/21 | 102,100 | 103,100 | 101,500 | 101,700 | 74 |
| 2009/12/18 | 102,500 | 104,000 | 101,600 | 102,100 | 36 |
| 2009/12/17 | 105,100 | 105,100 | 102,300 | 104,400 | 42 |
| 2009/12/16 | 104,800 | 107,500 | 103,800 | 105,100 | 37 |
| 2009/12/15 | 101,000 | 104,000 | 101,000 | 103,900 | 96 |
| 2009/12/14 | 112,000 | 112,000 | 105,000 | 105,000 | 47 |
| 2009/12/11 | 110,200 | 112,000 | 108,200 | 112,000 | 51 |
| 2009/12/10 | 106,500 | 115,000 | 106,000 | 112,700 | 48 |
| 2009/12/09 | 113,500 | 116,900 | 110,000 | 110,500 | 92 |
| 2009/12/08 | 123,000 | 123,000 | 116,500 | 119,500 | 63 |
| 2009/12/07 | 123,400 | 127,000 | 120,200 | 123,000 | 80 |
| 2009/12/04 | 125,000 | 125,000 | 117,000 | 120,000 | 129 |
| 2009/12/03 | 110,300 | 125,000 | 108,100 | 125,000 | 190 |
| 2009/12/02 | 107,000 | 117,700 | 107,000 | 110,100 | 75 |
| 2009/12/01 | 101,000 | 109,000 | 99,800 | 109,000 | 64 |
| 2009/11/30 | 98,100 | 104,500 | 98,000 | 101,000 | 32 |
| 2009/11/27 | 98,000 | 102,000 | 98,000 | 99,000 | 61 |
| 2009/11/26 | 98,500 | 102,000 | 98,500 | 100,500 | 38 |
| 2009/11/25 | 98,000 | 101,900 | 98,000 | 100,000 | 46 |
| 2009/11/24 | 105,000 | 106,000 | 102,000 | 102,000 | 45 |
| 2009/11/20 | 98,000 | 102,000 | 98,000 | 100,600 | 64 |
| 2009/11/19 | 99,000 | 103,000 | 97,000 | 102,000 | 84 |
| 2009/11/18 | 110,100 | 112,100 | 96,000 | 101,000 | 95 |
| 2009/11/17 | 121,000 | 122,400 | 110,000 | 110,000 | 84 |
| 2009/11/16 | 109,000 | 134,900 | 107,000 | 122,400 | 173 |
| 2009/11/13 | 117,000 | 118,900 | 114,600 | 115,000 | 51 |
| 2009/11/12 | 125,000 | 125,000 | 118,000 | 119,000 | 42 |
| 2009/11/11 | 122,000 | 122,000 | 118,000 | 118,100 | 48 |
| 2009/11/10 | 121,000 | 122,000 | 120,000 | 122,000 | 39 |
| 2009/11/09 | 121,000 | 122,000 | 120,000 | 120,300 | 16 |
| 2009/11/06 | 123,100 | 125,000 | 121,000 | 121,000 | 36 |
| 2009/11/05 | 124,000 | 124,500 | 123,000 | 123,000 | 27 |
| 2009/11/04 | 123,700 | 126,000 | 123,600 | 124,200 | 30 |
| 2009/11/02 | 122,100 | 125,700 | 122,000 | 125,700 | 64 |
| 2009/10/30 | 132,000 | 134,200 | 129,100 | 129,100 | 39 |
| 2009/10/29 | 123,700 | 127,500 | 122,500 | 127,500 | 83 |
| 2009/10/28 | 139,000 | 139,800 | 127,000 | 129,700 | 127 |
| 2009/10/27 | 149,900 | 154,000 | 137,200 | 139,900 | 300 |
| 2009/10/26 | 137,800 | 154,000 | 137,000 | 152,000 | 545 |
| 2009/10/23 | 127,600 | 139,000 | 127,000 | 135,200 | 233 |
| 2009/10/22 | 128,700 | 132,000 | 125,000 | 125,600 | 97 |
| 2009/10/21 | 124,300 | 131,000 | 124,000 | 124,700 | 55 |
| 2009/10/20 | 126,000 | 127,500 | 124,000 | 124,400 | 23 |
| 2009/10/19 | 126,000 | 126,100 | 121,000 | 123,000 | 46 |
| 2009/10/16 | 127,200 | 133,000 | 127,200 | 127,600 | 87 |
| 2009/10/15 | 130,000 | 130,000 | 123,500 | 124,100 | 21 |
| 2009/10/14 | 129,700 | 129,900 | 125,500 | 129,900 | 32 |
| 2009/10/13 | 128,100 | 133,300 | 127,500 | 127,700 | 23 |
| 2009/10/09 | 130,900 | 131,900 | 127,500 | 130,000 | 56 |
| 2009/10/08 | 130,000 | 135,900 | 127,100 | 128,900 | 108 |
| 2009/10/07 | 121,700 | 136,900 | 120,000 | 136,000 | 172 |
| 2009/10/06 | 113,000 | 117,700 | 112,400 | 117,700 | 51 |
| 2009/10/05 | 114,500 | 114,600 | 106,100 | 107,700 | 94 |
| 2009/10/02 | 116,500 | 119,000 | 113,000 | 114,600 | 119 |
| 2009/10/01 | 124,900 | 137,900 | 123,000 | 125,400 | 115 |
| 2009/09/30 | 121,300 | 123,000 | 120,000 | 122,900 | 79 |
| 2009/09/29 | 126,200 | 130,000 | 123,500 | 126,300 | 40 |
| 2009/09/28 | 134,300 | 136,000 | 128,000 | 128,200 | 73 |
| 2009/09/25 | 137,100 | 139,000 | 135,100 | 136,300 | 39 |
| 2009/09/24 | 137,100 | 138,000 | 136,100 | 137,100 | 33 |
| 2009/09/18 | 140,000 | 140,100 | 131,000 | 139,000 | 114 |
| 2009/09/17 | 148,200 | 148,200 | 141,000 | 142,000 | 76 |
| 2009/09/16 | 148,900 | 153,000 | 146,000 | 148,400 | 87 |
| 2009/09/15 | 147,100 | 151,000 | 146,000 | 147,800 | 57 |
| 2009/09/14 | 147,500 | 153,000 | 144,000 | 146,000 | 95 |
| 2009/09/11 | 153,600 | 153,600 | 147,000 | 147,600 | 50 |
| 2009/09/10 | 151,500 | 153,000 | 145,600 | 151,500 | 58 |
| 2009/09/09 | 148,200 | 152,000 | 145,100 | 150,000 | 41 |
| 2009/09/08 | 150,000 | 159,000 | 147,100 | 148,200 | 75 |
| 2009/09/07 | 152,500 | 152,700 | 145,500 | 150,000 | 81 |
| 2009/09/04 | 154,600 | 156,000 | 149,100 | 150,000 | 68 |
| 2009/09/03 | 152,900 | 158,900 | 152,900 | 157,500 | 80 |
| 2009/09/02 | 152,100 | 159,000 | 150,000 | 158,900 | 114 |
| 2009/09/01 | 143,100 | 164,900 | 143,100 | 158,100 | 154 |
| 2009/08/31 | 150,000 | 150,700 | 140,200 | 146,800 | 130 |
| 2009/08/28 | 159,400 | 161,000 | 148,000 | 153,500 | 303 |
| 2009/08/27 | 173,000 | 175,000 | 161,500 | 162,400 | 637 |
| 2009/08/26 | 133,800 | 155,500 | 133,800 | 155,500 | 246 |
| 2009/08/25 | 135,000 | 138,000 | 133,700 | 135,500 | 54 |
| 2009/08/24 | 136,100 | 140,000 | 133,500 | 138,000 | 69 |
| 2009/08/21 | 136,200 | 138,000 | 133,500 | 136,100 | 98 |
| 2009/08/20 | 143,000 | 143,000 | 133,200 | 139,800 | 160 |
| 2009/08/19 | 146,600 | 147,000 | 143,000 | 143,500 | 60 |
| 2009/08/18 | 143,800 | 148,000 | 142,800 | 145,500 | 64 |
| 2009/08/17 | 147,500 | 148,800 | 145,100 | 145,800 | 78 |
| 2009/08/14 | 155,000 | 155,800 | 149,000 | 149,000 | 104 |
| 2009/08/13 | 149,600 | 154,000 | 147,000 | 152,500 | 114 |
| 2009/08/12 | 150,500 | 150,500 | 145,200 | 150,000 | 49 |
| 2009/08/11 | 146,700 | 154,000 | 143,200 | 150,500 | 126 |
| 2009/08/10 | 151,000 | 153,000 | 145,000 | 148,700 | 172 |
| 2009/08/07 | 155,700 | 156,000 | 150,500 | 152,000 | 88 |
| 2009/08/06 | 156,600 | 161,000 | 156,600 | 157,000 | 78 |
| 2009/08/05 | 158,100 | 163,900 | 155,600 | 159,600 | 98 |
| 2009/08/04 | 165,300 | 168,300 | 155,500 | 155,500 | 128 |
| 2009/08/03 | 165,100 | 171,200 | 164,100 | 164,200 | 68 |
| 2009/07/31 | 175,500 | 179,700 | 167,000 | 169,000 | 211 |
| 2009/07/30 | 160,200 | 167,300 | 150,000 | 163,500 | 189 |
| 2009/07/29 | 166,000 | 167,000 | 158,500 | 160,500 | 96 |
| 2009/07/28 | 166,000 | 169,000 | 161,000 | 169,000 | 74 |
| 2009/07/27 | 165,000 | 171,900 | 165,000 | 169,000 | 132 |
| 2009/07/24 | 176,100 | 178,000 | 168,500 | 170,100 | 171 |
| 2009/07/23 | 171,700 | 180,800 | 171,500 | 174,500 | 235 |
| 2009/07/22 | 174,000 | 181,900 | 168,100 | 168,700 | 260 |
| 2009/07/21 | 191,000 | 191,000 | 175,000 | 177,000 | 476 |
| 2009/07/17 | 174,000 | 191,000 | 164,000 | 191,000 | 972 |
| 2009/07/16 | 146,100 | 162,000 | 146,100 | 162,000 | 198 |
| 2009/07/15 | 148,400 | 148,400 | 139,000 | 142,000 | 216 |
| 2009/07/14 | 143,200 | 155,000 | 139,500 | 147,900 | 521 |
| 2009/07/13 | 167,000 | 167,000 | 136,500 | 137,200 | 643 |
| 2009/07/10 | 185,800 | 185,800 | 163,600 | 166,200 | 515 |
| 2009/07/09 | 206,000 | 206,500 | 190,100 | 191,800 | 333 |
| 2009/07/08 | 212,000 | 217,000 | 201,500 | 211,000 | 245 |
| 2009/07/07 | 227,500 | 232,000 | 212,000 | 212,000 | 214 |
| 2009/07/06 | 210,100 | 227,000 | 206,000 | 224,600 | 372 |
| 2009/07/03 | 210,000 | 210,000 | 202,000 | 208,000 | 260 |
| 2009/07/02 | 228,600 | 230,000 | 215,600 | 215,700 | 207 |
| 2009/07/01 | 225,400 | 232,000 | 220,100 | 225,500 | 227 |
| 2009/06/30 | 222,000 | 226,700 | 217,000 | 221,400 | 175 |
| 2009/06/29 | 229,000 | 239,900 | 220,000 | 222,000 | 409 |
| 2009/06/26 | 238,300 | 240,000 | 225,500 | 231,200 | 415 |
| 2009/06/25 | 251,000 | 252,400 | 239,100 | 242,000 | 355 |
| 2009/06/24 | 255,000 | 258,900 | 245,000 | 252,500 | 533 |
| 2009/06/23 | 234,300 | 261,300 | 233,500 | 246,000 | 766 |
| 2009/06/22 | 227,000 | 249,000 | 222,000 | 242,300 | 500 |
| 2009/06/19 | 227,100 | 235,000 | 218,700 | 220,900 | 191 |
| 2009/06/18 | 240,100 | 241,000 | 223,000 | 226,500 | 232 |
| 2009/06/17 | 219,600 | 252,000 | 217,500 | 241,000 | 484 |
| 2009/06/16 | 221,500 | 225,500 | 212,000 | 219,500 | 258 |
| 2009/06/15 | 242,100 | 245,000 | 226,000 | 229,500 | 405 |
| 2009/06/12 | 251,800 | 259,300 | 241,000 | 241,200 | 1,204 |
| 2009/06/11 | 214,200 | 246,200 | 211,000 | 246,200 | 2,264 |
| 2009/06/10 | 213,200 | 214,000 | 201,000 | 206,200 | 765 |
| 2009/06/09 | 244,100 | 248,000 | 210,000 | 216,000 | 656 |
| 2009/06/08 | 240,000 | 259,900 | 235,000 | 240,100 | 763 |
| 2009/06/05 | 237,000 | 261,400 | 231,000 | 240,000 | 945 |
| 2009/06/04 | 280,100 | 280,100 | 237,000 | 249,000 | 1,297 |
| 2009/06/03 | 277,000 | 317,000 | 260,000 | 274,000 | 1,631 |
| 2009/06/02 | 305,000 | 349,000 | 250,000 | 277,000 | 2,190 |
| 2009/06/01 | 300,000 | 300,000 | 300,000 | 300,000 | 86 |
| 2009/05/29 | 260,000 | 260,000 | 260,000 | 260,000 | 232 |
| 2009/05/28 | 210,000 | 220,000 | 210,000 | 220,000 | 724 |
| 2009/05/27 | 190,000 | 190,000 | 190,000 | 190,000 | 140 |
| 2009/05/26 | 150,000 | 160,000 | 141,200 | 160,000 | 425 |
| 2009/05/25 | 140,000 | 160,000 | 135,000 | 140,000 | 681 |
| 2009/05/22 | 153,800 | 164,800 | 144,800 | 154,000 | 1,529 |
| 2009/05/21 | 144,800 | 144,800 | 144,800 | 144,800 | 116 |
| 2009/05/20 | 124,800 | 124,800 | 124,800 | 124,800 | 398 |
| 2009/05/19 | 100,800 | 104,800 | 100,000 | 104,800 | 427 |
| 2009/05/18 | 94,800 | 94,800 | 85,500 | 94,800 | 681 |
| 2009/05/15 | 77,800 | 84,800 | 77,800 | 84,800 | 372 |
| 2009/05/14 | 74,800 | 74,800 | 74,000 | 74,800 | 101 |
| 2009/05/13 | 68,800 | 69,800 | 68,300 | 69,800 | 57 |
| 2009/05/12 | 62,500 | 64,800 | 61,000 | 64,800 | 104 |
| 2009/05/11 | 60,500 | 62,300 | 60,500 | 61,500 | 28 |
| 2009/05/08 | 60,500 | 60,500 | 58,500 | 60,300 | 32 |
| 2009/05/07 | 61,500 | 61,500 | 58,000 | 60,000 | 40 |
| 2009/05/01 | 58,500 | 58,500 | 57,000 | 57,000 | 5 |
| 2009/04/30 | 60,500 | 60,900 | 59,000 | 59,000 | 14 |
| 2009/04/28 | 62,800 | 63,000 | 61,500 | 61,500 | 21 |
| 2009/04/27 | 63,300 | 63,300 | 62,300 | 62,300 | 4 |
| 2009/04/24 | 63,000 | 63,200 | 61,500 | 62,000 | 70 |
| 2009/04/23 | 57,600 | 63,100 | 57,600 | 63,000 | 15 |
| 2009/04/22 | 62,400 | 62,400 | 59,500 | 59,600 | 29 |
| 2009/04/21 | 59,500 | 60,600 | 59,500 | 59,900 | 24 |
| 2009/04/20 | 57,100 | 60,000 | 57,100 | 60,000 | 35 |
| 2009/04/17 | 60,700 | 61,200 | 57,600 | 57,600 | 29 |
| 2009/04/16 | 69,200 | 69,200 | 61,200 | 61,200 | 243 |
| 2009/04/15 | 63,200 | 66,200 | 62,700 | 66,200 | 76 |
| 2009/04/14 | 61,200 | 61,200 | 60,700 | 61,200 | 95 |
| 2009/04/13 | 55,000 | 56,200 | 53,900 | 56,200 | 67 |
| 2009/04/10 | 50,900 | 51,200 | 50,000 | 51,200 | 59 |
| 2009/04/09 | 48,900 | 48,900 | 47,500 | 47,900 | 22 |
| 2009/04/08 | 48,000 | 49,300 | 48,000 | 48,500 | 18 |
| 2009/04/07 | 48,000 | 48,000 | 47,250 | 48,000 | 18 |
| 2009/04/06 | 47,050 | 48,800 | 47,050 | 47,350 | 29 |
| 2009/04/03 | 47,600 | 48,000 | 47,050 | 47,050 | 20 |
| 2009/04/02 | 47,350 | 48,900 | 47,000 | 47,000 | 33 |
| 2009/04/01 | 47,100 | 47,150 | 47,050 | 47,150 | 13 |
| 2009/03/31 | 48,100 | 49,400 | 47,500 | 47,500 | 25 |
| 2009/03/30 | 48,300 | 49,500 | 48,000 | 49,500 | 14 |
| 2009/03/27 | 49,500 | 50,000 | 49,000 | 50,000 | 16 |
| 2009/03/26 | 47,500 | 49,500 | 46,300 | 49,500 | 11 |
| 2009/03/25 | 48,000 | 48,500 | 47,200 | 47,450 | 58 |
| 2009/03/24 | 48,700 | 48,750 | 48,100 | 48,500 | 26 |
| 2009/03/23 | 49,850 | 50,000 | 49,800 | 50,000 | 9 |
| 2009/03/19 | 49,000 | 50,500 | 49,000 | 50,500 | 29 |
| 2009/03/18 | 50,000 | 50,000 | 49,000 | 49,550 | 41 |
| 2009/03/17 | 50,000 | 50,000 | 47,500 | 48,650 | 133 |
| 2009/03/16 | 49,100 | 50,000 | 49,100 | 50,000 | 15 |
| 2009/03/13 | 48,800 | 49,500 | 48,400 | 49,100 | 47 |
| 2009/03/12 | 48,500 | 48,500 | 48,500 | 48,500 | 2 |
| 2009/03/11 | 48,000 | 48,600 | 48,000 | 48,100 | 14 |
| 2009/03/10 | 47,200 | 48,000 | 46,800 | 48,000 | 18 |
| 2009/03/09 | 45,700 | 46,000 | 45,200 | 45,600 | 13 |
| 2009/03/06 | 46,900 | 46,900 | 46,100 | 46,100 | 25 |
| 2009/03/05 | 49,000 | 49,000 | 46,850 | 47,300 | 16 |
| 2009/03/04 | 47,500 | 48,900 | 47,100 | 47,100 | 12 |
| 2009/03/03 | 46,000 | 47,000 | 46,000 | 46,500 | 29 |
| 2009/03/02 | 48,500 | 48,800 | 46,950 | 46,950 | 8 |
| 2009/02/27 | 48,300 | 48,300 | 46,100 | 46,500 | 50 |
| 2009/02/26 | 48,700 | 50,000 | 47,500 | 47,500 | 7 |
| 2009/02/25 | 50,600 | 52,000 | 49,100 | 49,100 | 27 |
| 2009/02/24 | 48,500 | 49,100 | 47,500 | 49,100 | 27 |
| 2009/02/23 | 45,100 | 48,600 | 44,950 | 48,500 | 80 |
| 2009/02/20 | 46,400 | 46,400 | 45,400 | 45,450 | 34 |
| 2009/02/19 | 45,950 | 47,500 | 45,400 | 45,400 | 8 |
| 2009/02/18 | 45,850 | 45,950 | 45,800 | 45,950 | 6 |
| 2009/02/17 | 45,150 | 46,000 | 45,000 | 46,000 | 33 |
| 2009/02/16 | 45,400 | 46,600 | 45,200 | 46,350 | 22 |
| 2009/02/13 | 46,600 | 47,000 | 45,600 | 46,600 | 20 |
| 2009/02/12 | 47,300 | 48,000 | 45,200 | 47,000 | 20 |
| 2009/02/10 | 46,600 | 48,500 | 46,100 | 48,500 | 33 |
| 2009/02/09 | 48,300 | 50,800 | 47,000 | 47,000 | 13 |
| 2009/02/06 | 45,500 | 49,500 | 44,650 | 48,300 | 80 |
| 2009/02/05 | 45,100 | 45,500 | 44,500 | 45,500 | 38 |
| 2009/02/04 | 45,100 | 45,600 | 44,950 | 44,950 | 19 |
| 2009/02/03 | 45,800 | 45,800 | 44,550 | 45,500 | 31 |
| 2009/02/02 | 46,300 | 46,500 | 46,100 | 46,100 | 5 |
| 2009/01/30 | 48,600 | 48,600 | 45,300 | 46,700 | 25 |
| 2009/01/29 | 49,500 | 50,800 | 49,400 | 49,800 | 16 |
| 2009/01/28 | 50,000 | 50,500 | 49,800 | 49,800 | 20 |
| 2009/01/27 | 46,700 | 48,800 | 45,000 | 48,800 | 53 |
| 2009/01/26 | 48,000 | 48,100 | 47,000 | 47,100 | 40 |
| 2009/01/23 | 51,000 | 51,000 | 50,000 | 51,000 | 23 |
| 2009/01/22 | 55,000 | 55,000 | 51,100 | 51,700 | 20 |
| 2009/01/21 | 53,600 | 53,600 | 52,100 | 53,600 | 21 |
| 2009/01/20 | 55,300 | 55,300 | 54,000 | 55,000 | 13 |
| 2009/01/19 | 54,500 | 54,500 | 54,500 | 54,500 | 6 |
| 2009/01/16 | 55,000 | 56,300 | 55,000 | 56,000 | 9 |
| 2009/01/15 | 54,500 | 56,000 | 54,500 | 56,000 | 7 |
| 2009/01/14 | 55,100 | 57,000 | 55,100 | 56,000 | 28 |
| 2009/01/13 | 57,700 | 57,700 | 55,100 | 55,100 | 20 |
| 2009/01/09 | 58,500 | 59,600 | 58,500 | 59,600 | 14 |
| 2009/01/08 | 57,500 | 60,500 | 57,200 | 60,500 | 21 |
| 2009/01/07 | 63,800 | 63,800 | 58,700 | 61,500 | 46 |
| 2009/01/06 | 62,200 | 64,000 | 62,000 | 63,700 | 53 |
| 2009/01/05 | 62,700 | 62,700 | 61,800 | 62,300 | 22 |