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 |
|---|---|---|---|---|---|
| 2011/12/30 | 61,000 | 65,500 | 61,000 | 65,500 | 20 |
| 2011/12/29 | 60,600 | 61,000 | 60,600 | 60,700 | 4 |
| 2011/12/28 | 61,100 | 61,900 | 60,100 | 61,900 | 14 |
| 2011/12/27 | 60,500 | 60,500 | 60,000 | 60,100 | 14 |
| 2011/12/26 | 60,800 | 62,000 | 60,400 | 60,800 | 67 |
| 2011/12/22 | 60,800 | 60,800 | 60,400 | 60,400 | 11 |
| 2011/12/21 | 64,500 | 64,500 | 60,800 | 60,800 | 22 |
| 2011/12/20 | 60,500 | 62,500 | 60,500 | 62,500 | 11 |
| 2011/12/19 | 62,200 | 64,000 | 61,400 | 61,400 | 21 |
| 2011/12/16 | 66,400 | 67,900 | 61,800 | 61,800 | 39 |
| 2011/12/15 | 68,700 | 69,700 | 65,000 | 67,000 | 67 |
| 2011/12/14 | 69,500 | 69,500 | 66,000 | 69,400 | 88 |
| 2011/12/13 | 67,700 | 75,000 | 67,000 | 69,500 | 305 |
| 2011/12/12 | 61,000 | 68,000 | 61,000 | 68,000 | 111 |
| 2011/12/09 | 57,400 | 58,400 | 57,400 | 58,000 | 11 |
| 2011/12/08 | 58,800 | 58,800 | 57,000 | 57,400 | 22 |
| 2011/12/07 | 57,100 | 58,800 | 57,100 | 58,800 | 19 |
| 2011/12/06 | 59,600 | 60,000 | 57,000 | 57,100 | 32 |
| 2011/12/05 | 59,700 | 59,700 | 56,500 | 59,000 | 20 |
| 2011/12/02 | 57,000 | 58,000 | 57,000 | 58,000 | 4 |
| 2011/12/01 | 58,300 | 58,500 | 57,000 | 57,000 | 24 |
| 2011/11/30 | 57,300 | 57,600 | 56,200 | 57,200 | 13 |
| 2011/11/29 | 55,600 | 60,700 | 55,600 | 58,800 | 38 |
| 2011/11/28 | 55,000 | 55,000 | 53,700 | 54,600 | 25 |
| 2011/11/25 | 51,600 | 55,000 | 51,600 | 54,600 | 36 |
| 2011/11/24 | 54,200 | 54,200 | 52,500 | 52,600 | 24 |
| 2011/11/22 | 53,200 | 56,300 | 53,200 | 56,200 | 10 |
| 2011/11/21 | 56,100 | 57,000 | 56,100 | 56,200 | 20 |
| 2011/11/18 | 58,900 | 58,900 | 57,700 | 58,000 | 11 |
| 2011/11/17 | 58,900 | 58,900 | 58,000 | 58,700 | 29 |
| 2011/11/16 | 59,800 | 60,900 | 57,800 | 60,900 | 39 |
| 2011/11/15 | 60,100 | 62,700 | 60,000 | 60,400 | 25 |
| 2011/11/14 | 64,000 | 64,800 | 60,000 | 61,100 | 74 |
| 2011/11/11 | 67,000 | 69,400 | 60,600 | 63,800 | 156 |
| 2011/11/10 | 64,000 | 72,000 | 61,000 | 66,000 | 729 |
| 2011/11/09 | 52,500 | 62,000 | 52,500 | 62,000 | 95 |
| 2011/11/08 | 50,100 | 58,000 | 50,000 | 52,000 | 57 |
| 2011/11/07 | 50,000 | 50,000 | 49,950 | 50,000 | 5 |
| 2011/11/04 | 50,000 | 50,000 | 50,000 | 50,000 | 8 |
| 2011/11/02 | 50,000 | 50,400 | 49,000 | 49,600 | 15 |
| 2011/11/01 | 50,100 | 50,100 | 49,100 | 49,500 | 13 |
| 2011/10/31 | 50,800 | 51,100 | 50,300 | 50,400 | 26 |
| 2011/10/28 | 52,000 | 54,000 | 50,700 | 51,100 | 28 |
| 2011/10/27 | 51,900 | 52,000 | 51,300 | 51,300 | 8 |
| 2011/10/26 | 51,100 | 51,200 | 50,500 | 50,600 | 10 |
| 2011/10/25 | 52,500 | 52,500 | 51,600 | 51,600 | 7 |
| 2011/10/24 | 51,800 | 52,000 | 51,800 | 51,800 | 6 |
| 2011/10/21 | 53,000 | 53,100 | 51,100 | 52,800 | 23 |
| 2011/10/20 | 56,000 | 57,000 | 53,800 | 54,000 | 19 |
| 2011/10/19 | 56,000 | 56,500 | 55,500 | 56,400 | 20 |
| 2011/10/18 | 55,500 | 56,900 | 55,300 | 55,900 | 7 |
| 2011/10/17 | 56,100 | 58,000 | 55,300 | 57,100 | 21 |
| 2011/10/14 | 56,800 | 56,800 | 56,000 | 56,000 | 2 |
| 2011/10/13 | 57,800 | 57,800 | 56,800 | 57,800 | 3 |
| 2011/10/12 | 56,400 | 56,400 | 55,500 | 56,400 | 9 |
| 2011/10/11 | 55,000 | 57,400 | 55,000 | 57,400 | 11 |
| 2011/10/07 | 51,500 | 54,500 | 51,500 | 54,500 | 11 |
| 2011/10/06 | 50,900 | 52,100 | 50,900 | 51,000 | 5 |
| 2011/10/05 | 54,500 | 58,000 | 50,700 | 50,700 | 46 |
| 2011/10/04 | 50,000 | 53,500 | 49,000 | 53,500 | 36 |
| 2011/10/03 | 49,250 | 51,000 | 49,000 | 51,000 | 22 |
| 2011/09/30 | 49,800 | 51,000 | 49,250 | 49,250 | 50 |
| 2011/09/29 | 48,400 | 49,000 | 46,900 | 49,000 | 49 |
| 2011/09/28 | 49,100 | 51,400 | 49,100 | 49,100 | 49 |
| 2011/09/27 | 50,800 | 51,000 | 49,000 | 50,000 | 17 |
| 2011/09/26 | 57,000 | 57,000 | 50,000 | 50,000 | 19 |
| 2011/09/22 | 58,000 | 58,000 | 56,700 | 56,700 | 18 |
| 2011/09/21 | 60,800 | 60,800 | 57,000 | 60,000 | 45 |
| 2011/09/20 | 61,500 | 62,000 | 60,000 | 60,100 | 28 |
| 2011/09/16 | 62,500 | 62,500 | 61,600 | 62,500 | 5 |
| 2011/09/15 | 62,000 | 62,000 | 61,500 | 62,000 | 12 |
| 2011/09/14 | 63,000 | 63,100 | 62,000 | 62,000 | 20 |
| 2011/09/13 | 63,400 | 63,500 | 63,000 | 63,000 | 13 |
| 2011/09/12 | 63,200 | 63,400 | 63,200 | 63,400 | 9 |
| 2011/09/09 | 65,500 | 66,500 | 64,000 | 64,000 | 20 |
| 2011/09/08 | 66,500 | 66,500 | 65,800 | 65,800 | 3 |
| 2011/09/07 | 65,500 | 65,700 | 65,100 | 65,500 | 10 |
| 2011/09/06 | 67,000 | 68,000 | 66,500 | 66,500 | 43 |
| 2011/09/05 | 66,700 | 66,700 | 66,500 | 66,700 | 6 |
| 2011/09/02 | 65,100 | 67,700 | 64,800 | 67,700 | 21 |
| 2011/09/01 | 66,600 | 66,600 | 66,000 | 66,000 | 4 |
| 2011/08/31 | 65,600 | 66,200 | 65,500 | 65,600 | 11 |
| 2011/08/30 | 66,300 | 66,300 | 65,100 | 65,100 | 10 |
| 2011/08/29 | 65,900 | 65,900 | 64,800 | 65,800 | 6 |
| 2011/08/26 | 65,300 | 66,600 | 65,200 | 65,300 | 25 |
| 2011/08/25 | 66,100 | 67,100 | 66,100 | 67,100 | 4 |
| 2011/08/24 | 66,400 | 66,800 | 66,100 | 66,100 | 10 |
| 2011/08/23 | 66,600 | 66,700 | 65,100 | 66,600 | 19 |
| 2011/08/22 | 68,000 | 68,000 | 65,000 | 68,000 | 27 |
| 2011/08/19 | 68,000 | 69,700 | 67,000 | 68,100 | 20 |
| 2011/08/18 | 68,500 | 68,500 | 68,300 | 68,300 | 18 |
| 2011/08/17 | 68,400 | 68,900 | 66,300 | 68,900 | 19 |
| 2011/08/16 | 67,200 | 72,400 | 67,200 | 68,400 | 44 |
| 2011/08/15 | 66,400 | 66,900 | 65,700 | 66,200 | 10 |
| 2011/08/12 | 67,100 | 67,200 | 65,500 | 65,900 | 15 |
| 2011/08/11 | 65,500 | 67,000 | 65,500 | 66,300 | 32 |
| 2011/08/10 | 67,100 | 69,000 | 67,100 | 68,500 | 31 |
| 2011/08/09 | 65,000 | 66,900 | 62,400 | 65,900 | 85 |
| 2011/08/08 | 70,000 | 72,900 | 68,000 | 68,000 | 40 |
| 2011/08/05 | 68,800 | 69,000 | 66,100 | 68,000 | 66 |
| 2011/08/04 | 69,700 | 71,200 | 69,700 | 71,200 | 17 |
| 2011/08/03 | 70,500 | 70,500 | 69,500 | 70,000 | 20 |
| 2011/08/02 | 72,100 | 72,100 | 70,400 | 70,400 | 33 |
| 2011/08/01 | 71,100 | 73,800 | 71,100 | 72,200 | 15 |
| 2011/07/29 | 71,700 | 72,400 | 70,300 | 72,200 | 29 |
| 2011/07/28 | 73,600 | 73,900 | 71,700 | 71,700 | 43 |
| 2011/07/27 | 73,900 | 73,900 | 73,700 | 73,800 | 3 |
| 2011/07/26 | 73,600 | 75,000 | 73,600 | 74,500 | 21 |
| 2011/07/25 | 75,700 | 75,700 | 73,800 | 75,000 | 39 |
| 2011/07/22 | 76,400 | 76,400 | 74,300 | 74,300 | 105 |
| 2011/07/21 | 78,500 | 78,500 | 77,000 | 77,000 | 21 |
| 2011/07/20 | 76,700 | 77,500 | 76,000 | 77,000 | 28 |
| 2011/07/19 | 77,500 | 77,500 | 75,000 | 75,200 | 41 |
| 2011/07/15 | 76,400 | 77,500 | 76,400 | 77,500 | 5 |
| 2011/07/14 | 78,800 | 79,300 | 77,000 | 77,000 | 28 |
| 2011/07/13 | 76,500 | 78,900 | 75,500 | 78,900 | 44 |
| 2011/07/12 | 77,100 | 78,000 | 77,000 | 77,000 | 41 |
| 2011/07/11 | 78,000 | 78,000 | 75,300 | 77,000 | 55 |
| 2011/07/08 | 78,500 | 79,900 | 75,000 | 78,000 | 123 |
| 2011/07/07 | 80,900 | 80,900 | 79,100 | 80,000 | 15 |
| 2011/07/06 | 0 | 0 | 0 | 80,600 | 0 |
| 2011/07/05 | 81,900 | 82,000 | 79,000 | 80,600 | 13 |
| 2011/07/04 | 80,500 | 81,800 | 79,800 | 81,800 | 29 |
| 2011/07/01 | 83,000 | 83,000 | 78,000 | 80,300 | 26 |
| 2011/06/30 | 79,500 | 82,900 | 79,500 | 82,000 | 46 |
| 2011/06/29 | 78,700 | 78,700 | 78,000 | 78,000 | 13 |
| 2011/06/28 | 77,500 | 80,500 | 77,500 | 78,600 | 30 |
| 2011/06/27 | 76,000 | 79,000 | 74,000 | 79,000 | 23 |
| 2011/06/24 | 76,300 | 77,000 | 75,800 | 77,000 | 38 |
| 2011/06/23 | 76,000 | 76,000 | 75,300 | 75,300 | 5 |
| 2011/06/22 | 75,100 | 77,000 | 75,100 | 75,500 | 13 |
| 2011/06/21 | 75,300 | 76,800 | 74,700 | 75,000 | 28 |
| 2011/06/20 | 76,400 | 79,000 | 76,000 | 76,000 | 28 |
| 2011/06/17 | 77,000 | 79,000 | 76,100 | 76,100 | 21 |
| 2011/06/16 | 77,000 | 77,600 | 75,100 | 77,600 | 18 |
| 2011/06/15 | 78,100 | 79,700 | 77,500 | 78,500 | 32 |
| 2011/06/14 | 75,000 | 77,600 | 75,000 | 76,600 | 12 |
| 2011/06/13 | 75,300 | 75,800 | 74,000 | 74,000 | 18 |
| 2011/06/10 | 76,200 | 76,200 | 75,100 | 75,900 | 32 |
| 2011/06/09 | 75,700 | 78,000 | 75,700 | 76,100 | 21 |
| 2011/06/08 | 77,200 | 78,000 | 75,000 | 77,200 | 74 |
| 2011/06/07 | 79,100 | 79,500 | 77,200 | 77,200 | 22 |
| 2011/06/06 | 79,600 | 80,600 | 79,600 | 80,600 | 17 |
| 2011/06/03 | 81,700 | 81,700 | 79,500 | 79,600 | 15 |
| 2011/06/02 | 81,500 | 82,900 | 80,100 | 80,200 | 23 |
| 2011/06/01 | 79,200 | 83,000 | 79,200 | 83,000 | 22 |
| 2011/05/31 | 79,900 | 80,000 | 79,000 | 79,200 | 11 |
| 2011/05/30 | 78,200 | 79,700 | 78,100 | 79,700 | 5 |
| 2011/05/27 | 81,900 | 81,900 | 79,700 | 79,700 | 13 |
| 2011/05/26 | 78,000 | 80,500 | 78,000 | 78,900 | 34 |
| 2011/05/25 | 76,500 | 78,500 | 76,500 | 77,900 | 24 |
| 2011/05/24 | 76,000 | 79,300 | 76,000 | 78,900 | 5 |
| 2011/05/23 | 79,000 | 79,000 | 77,000 | 77,000 | 19 |
| 2011/05/20 | 83,000 | 83,000 | 82,000 | 82,000 | 2 |
| 2011/05/19 | 81,000 | 81,000 | 80,000 | 80,000 | 5 |
| 2011/05/18 | 80,500 | 81,000 | 79,800 | 81,000 | 21 |
| 2011/05/17 | 79,000 | 79,000 | 78,100 | 79,000 | 9 |
| 2011/05/16 | 80,200 | 80,200 | 79,000 | 79,000 | 26 |
| 2011/05/13 | 84,100 | 84,100 | 80,600 | 82,900 | 57 |
| 2011/05/12 | 87,000 | 87,000 | 86,000 | 87,000 | 5 |
| 2011/05/11 | 84,700 | 88,000 | 84,700 | 88,000 | 22 |
| 2011/05/10 | 85,900 | 85,900 | 84,600 | 84,600 | 12 |
| 2011/05/09 | 86,000 | 86,800 | 86,000 | 86,000 | 5 |
| 2011/05/06 | 85,500 | 87,000 | 85,000 | 86,000 | 38 |
| 2011/05/02 | 84,500 | 90,000 | 83,100 | 90,000 | 70 |
| 2011/04/28 | 84,000 | 85,000 | 82,500 | 83,000 | 36 |
| 2011/04/27 | 79,600 | 82,500 | 79,600 | 82,500 | 29 |
| 2011/04/26 | 79,200 | 79,500 | 78,700 | 79,400 | 14 |
| 2011/04/25 | 80,700 | 80,700 | 78,600 | 80,000 | 16 |
| 2011/04/22 | 81,500 | 81,500 | 81,200 | 81,200 | 7 |
| 2011/04/21 | 82,300 | 82,500 | 81,500 | 82,500 | 21 |
| 2011/04/20 | 80,900 | 82,200 | 80,900 | 82,200 | 10 |
| 2011/04/19 | 80,000 | 80,400 | 79,000 | 80,200 | 10 |
| 2011/04/18 | 81,800 | 81,800 | 80,800 | 80,900 | 9 |
| 2011/04/15 | 80,900 | 81,500 | 80,800 | 81,500 | 15 |
| 2011/04/14 | 81,900 | 81,900 | 80,900 | 80,900 | 2 |
| 2011/04/13 | 81,700 | 82,500 | 81,700 | 82,500 | 3 |
| 2011/04/12 | 82,000 | 82,000 | 80,100 | 80,200 | 10 |
| 2011/04/11 | 83,200 | 83,200 | 80,500 | 82,900 | 18 |
| 2011/04/08 | 79,300 | 82,300 | 79,300 | 82,300 | 14 |
| 2011/04/07 | 80,000 | 82,300 | 79,100 | 82,300 | 10 |
| 2011/04/06 | 82,300 | 82,500 | 78,000 | 81,500 | 25 |
| 2011/04/05 | 83,800 | 83,800 | 82,300 | 82,300 | 28 |
| 2011/04/04 | 84,100 | 85,800 | 83,800 | 85,800 | 15 |
| 2011/04/01 | 84,200 | 85,400 | 84,000 | 85,400 | 20 |
| 2011/03/31 | 85,500 | 87,000 | 85,200 | 85,200 | 26 |
| 2011/03/30 | 82,000 | 87,000 | 82,000 | 87,000 | 58 |
| 2011/03/29 | 76,000 | 81,000 | 75,500 | 81,000 | 35 |
| 2011/03/28 | 78,000 | 78,100 | 75,000 | 75,000 | 59 |
| 2011/03/25 | 82,600 | 83,500 | 79,000 | 79,000 | 36 |
| 2011/03/24 | 84,000 | 84,000 | 81,500 | 82,200 | 27 |
| 2011/03/23 | 87,200 | 87,900 | 84,100 | 84,100 | 132 |
| 2011/03/22 | 87,000 | 89,700 | 82,900 | 88,000 | 202 |
| 2011/03/18 | 75,600 | 82,600 | 75,600 | 81,000 | 167 |
| 2011/03/17 | 67,200 | 75,900 | 67,200 | 74,500 | 124 |
| 2011/03/16 | 66,800 | 77,000 | 66,000 | 69,200 | 553 |
| 2011/03/15 | 71,800 | 73,400 | 71,800 | 71,800 | 154 |
| 2011/03/14 | 86,500 | 90,000 | 86,500 | 86,800 | 356 |
| 2011/03/11 | 112,800 | 118,000 | 110,100 | 116,500 | 61 |
| 2011/03/10 | 117,100 | 117,200 | 112,000 | 115,800 | 73 |
| 2011/03/09 | 117,000 | 119,500 | 115,000 | 117,700 | 105 |
| 2011/03/08 | 115,000 | 118,000 | 113,700 | 114,000 | 42 |
| 2011/03/07 | 124,000 | 124,000 | 114,000 | 115,000 | 103 |
| 2011/03/04 | 126,000 | 127,000 | 122,400 | 124,000 | 76 |
| 2011/03/03 | 123,900 | 128,000 | 121,200 | 124,000 | 124 |
| 2011/03/02 | 122,300 | 124,500 | 118,900 | 120,900 | 156 |
| 2011/03/01 | 119,900 | 126,900 | 118,100 | 124,800 | 296 |
| 2011/02/28 | 113,000 | 118,200 | 112,800 | 117,100 | 128 |
| 2011/02/25 | 109,900 | 111,000 | 107,000 | 110,000 | 35 |
| 2011/02/24 | 111,000 | 111,000 | 107,000 | 107,500 | 37 |
| 2011/02/23 | 108,000 | 113,900 | 105,300 | 111,500 | 108 |
| 2011/02/22 | 114,200 | 118,000 | 110,000 | 112,000 | 154 |
| 2011/02/21 | 104,000 | 114,700 | 103,600 | 111,900 | 117 |
| 2011/02/18 | 105,000 | 105,000 | 103,500 | 103,500 | 50 |
| 2011/02/17 | 104,200 | 105,000 | 104,000 | 105,000 | 20 |
| 2011/02/16 | 104,300 | 105,000 | 104,100 | 104,200 | 25 |
| 2011/02/15 | 105,300 | 107,500 | 104,600 | 106,500 | 26 |
| 2011/02/14 | 105,200 | 106,900 | 104,000 | 106,400 | 113 |
| 2011/02/10 | 106,300 | 110,000 | 104,000 | 104,500 | 65 |
| 2011/02/09 | 109,300 | 112,800 | 106,000 | 106,300 | 67 |
| 2011/02/08 | 110,000 | 110,000 | 108,000 | 108,900 | 23 |
| 2011/02/07 | 109,000 | 113,800 | 107,000 | 107,200 | 61 |
| 2011/02/04 | 108,000 | 109,000 | 106,000 | 109,000 | 35 |
| 2011/02/03 | 107,100 | 109,000 | 107,000 | 108,000 | 16 |
| 2011/02/02 | 109,800 | 109,900 | 107,200 | 109,600 | 15 |
| 2011/02/01 | 107,100 | 108,800 | 106,800 | 108,800 | 14 |
| 2011/01/31 | 109,300 | 109,300 | 104,800 | 106,500 | 74 |
| 2011/01/28 | 114,800 | 114,800 | 108,500 | 113,800 | 55 |
| 2011/01/27 | 112,600 | 116,900 | 112,600 | 114,900 | 44 |
| 2011/01/26 | 112,900 | 115,300 | 112,500 | 115,300 | 37 |
| 2011/01/25 | 106,500 | 114,000 | 106,500 | 112,900 | 45 |
| 2011/01/24 | 106,900 | 108,100 | 100,000 | 106,400 | 77 |
| 2011/01/21 | 112,700 | 112,700 | 105,500 | 108,000 | 143 |
| 2011/01/20 | 121,100 | 121,100 | 113,300 | 114,000 | 143 |
| 2011/01/19 | 121,300 | 123,000 | 121,000 | 121,400 | 46 |
| 2011/01/18 | 127,800 | 127,800 | 120,000 | 121,900 | 105 |
| 2011/01/17 | 125,200 | 128,000 | 124,100 | 126,100 | 76 |
| 2011/01/14 | 128,000 | 131,000 | 125,000 | 126,000 | 85 |
| 2011/01/13 | 125,900 | 131,100 | 124,100 | 130,100 | 145 |
| 2011/01/12 | 125,600 | 126,000 | 121,100 | 123,000 | 49 |
| 2011/01/11 | 128,000 | 129,700 | 125,100 | 125,400 | 70 |
| 2011/01/07 | 124,800 | 125,000 | 120,000 | 125,000 | 64 |
| 2011/01/06 | 128,500 | 129,800 | 126,000 | 126,000 | 50 |
| 2011/01/05 | 127,500 | 132,400 | 125,000 | 126,100 | 137 |
| 2011/01/04 | 125,000 | 132,700 | 124,100 | 130,000 | 175 |