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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,099 | 1,114 | 1,080 | 1,085 | 10,000 |
| 2013/12/27 | 1,070 | 1,099 | 1,070 | 1,089 | 8,800 |
| 2013/12/26 | 1,040 | 1,070 | 1,040 | 1,055 | 9,600 |
| 2013/12/25 | 1,022 | 1,022 | 1,003 | 1,010 | 15,200 |
| 2013/12/24 | 1,050 | 1,054 | 1,011 | 1,022 | 15,400 |
| 2013/12/20 | 1,080 | 1,080 | 1,053 | 1,070 | 7,600 |
| 2013/12/19 | 1,190 | 1,190 | 1,051 | 1,080 | 17,500 |
| 2013/12/18 | 1,171 | 1,179 | 1,086 | 1,145 | 18,500 |
| 2013/12/17 | 1,160 | 1,198 | 1,111 | 1,141 | 5,400 |
| 2013/12/16 | 1,201 | 1,210 | 1,150 | 1,153 | 7,700 |
| 2013/12/13 | 1,230 | 1,230 | 1,205 | 1,210 | 5,300 |
| 2013/12/12 | 1,220 | 1,248 | 1,220 | 1,220 | 5,600 |
| 2013/12/11 | 1,248 | 1,295 | 1,234 | 1,240 | 8,200 |
| 2013/12/10 | 1,253 | 1,320 | 1,250 | 1,255 | 15,100 |
| 2013/12/09 | 1,202 | 1,264 | 1,202 | 1,249 | 7,100 |
| 2013/12/06 | 1,246 | 1,260 | 1,220 | 1,221 | 10,300 |
| 2013/12/05 | 1,238 | 1,260 | 1,238 | 1,244 | 4,200 |
| 2013/12/04 | 1,257 | 1,269 | 1,217 | 1,241 | 3,700 |
| 2013/12/03 | 1,270 | 1,285 | 1,265 | 1,265 | 3,700 |
| 2013/12/02 | 1,225 | 1,300 | 1,225 | 1,275 | 11,500 |
| 2013/11/29 | 1,213 | 1,239 | 1,213 | 1,225 | 4,200 |
| 2013/11/28 | 1,237 | 1,240 | 1,202 | 1,240 | 5,600 |
| 2013/11/27 | 1,260 | 1,260 | 1,236 | 1,237 | 3,400 |
| 2013/11/26 | 1,257 | 1,284 | 1,250 | 1,278 | 2,500 |
| 2013/11/25 | 1,272 | 1,295 | 1,220 | 1,229 | 4,300 |
| 2013/11/22 | 1,250 | 1,300 | 1,250 | 1,260 | 4,900 |
| 2013/11/21 | 1,273 | 1,289 | 1,250 | 1,250 | 6,900 |
| 2013/11/20 | 1,301 | 1,318 | 1,270 | 1,275 | 14,400 |
| 2013/11/19 | 1,230 | 1,472 | 1,188 | 1,331 | 82,400 |
| 2013/11/18 | 1,164 | 1,230 | 1,160 | 1,172 | 11,200 |
| 2013/11/15 | 1,141 | 1,160 | 1,139 | 1,160 | 6,700 |
| 2013/11/14 | 1,127 | 1,160 | 1,127 | 1,141 | 7,600 |
| 2013/11/13 | 1,125 | 1,168 | 1,101 | 1,125 | 7,600 |
| 2013/11/12 | 1,100 | 1,154 | 1,094 | 1,125 | 6,600 |
| 2013/11/11 | 1,102 | 1,123 | 1,052 | 1,100 | 24,300 |
| 2013/11/08 | 1,150 | 1,215 | 1,092 | 1,192 | 43,000 |
| 2013/11/07 | 1,378 | 1,378 | 1,235 | 1,270 | 18,400 |
| 2013/11/06 | 1,384 | 1,384 | 1,300 | 1,350 | 6,700 |
| 2013/11/05 | 1,420 | 1,420 | 1,331 | 1,384 | 2,100 |
| 2013/11/01 | 1,393 | 1,482 | 1,349 | 1,360 | 5,000 |
| 2013/10/31 | 1,429 | 1,429 | 1,390 | 1,392 | 5,900 |
| 2013/10/30 | 1,521 | 1,579 | 1,440 | 1,440 | 13,400 |
| 2013/10/29 | 1,531 | 1,558 | 1,520 | 1,520 | 4,300 |
| 2013/10/28 | 1,580 | 1,580 | 1,534 | 1,534 | 2,900 |
| 2013/10/25 | 1,520 | 1,600 | 1,520 | 1,546 | 4,500 |
| 2013/10/24 | 1,510 | 1,538 | 1,510 | 1,538 | 1,600 |
| 2013/10/23 | 1,575 | 1,575 | 1,521 | 1,529 | 6,300 |
| 2013/10/22 | 1,569 | 1,609 | 1,522 | 1,536 | 13,400 |
| 2013/10/21 | 1,550 | 1,550 | 1,510 | 1,529 | 4,400 |
| 2013/10/18 | 1,523 | 1,524 | 1,510 | 1,510 | 2,400 |
| 2013/10/17 | 1,530 | 1,549 | 1,510 | 1,517 | 3,800 |
| 2013/10/16 | 1,560 | 1,560 | 1,510 | 1,510 | 2,400 |
| 2013/10/15 | 1,560 | 1,560 | 1,540 | 1,560 | 1,500 |
| 2013/10/11 | 1,533 | 1,580 | 1,522 | 1,552 | 2,300 |
| 2013/10/10 | 1,545 | 1,577 | 1,467 | 1,512 | 3,900 |
| 2013/10/09 | 1,450 | 1,501 | 1,450 | 1,477 | 1,500 |
| 2013/10/08 | 1,554 | 1,554 | 1,429 | 1,459 | 4,200 |
| 2013/10/07 | 1,515 | 1,515 | 1,420 | 1,514 | 3,000 |
| 2013/10/04 | 1,518 | 1,550 | 1,451 | 1,485 | 2,800 |
| 2013/10/03 | 1,570 | 1,570 | 1,550 | 1,550 | 3,100 |
| 2013/10/02 | 1,620 | 1,620 | 1,560 | 1,579 | 4,700 |
| 2013/10/01 | 1,633 | 1,640 | 1,581 | 1,592 | 7,200 |
| 2013/09/30 | 1,650 | 1,650 | 1,567 | 1,640 | 9,200 |
| 2013/09/27 | 1,552 | 1,592 | 1,552 | 1,585 | 2,300 |
| 2013/09/26 | 1,576 | 1,600 | 1,550 | 1,579 | 3,500 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 167,000 | 167,000 | 157,500 | 161,600 | 123 |
| 2013/09/24 | 164,000 | 164,000 | 157,200 | 158,600 | 50 |
| 2013/09/20 | 162,200 | 165,000 | 162,200 | 163,000 | 93 |
| 2013/09/19 | 165,000 | 166,900 | 160,900 | 164,400 | 87 |
| 2013/09/18 | 165,500 | 166,000 | 158,000 | 159,500 | 126 |
| 2013/09/17 | 155,000 | 168,000 | 155,000 | 166,000 | 185 |
| 2013/09/13 | 151,700 | 153,900 | 150,000 | 153,000 | 43 |
| 2013/09/12 | 155,000 | 159,900 | 151,000 | 151,700 | 102 |
| 2013/09/11 | 150,500 | 163,700 | 148,000 | 155,200 | 150 |
| 2013/09/10 | 163,600 | 164,900 | 148,100 | 150,000 | 234 |
| 2013/09/09 | 132,200 | 157,200 | 132,100 | 157,200 | 288 |
| 2013/09/06 | 141,900 | 141,900 | 126,100 | 126,100 | 54 |
| 2013/09/05 | 143,000 | 144,000 | 138,000 | 141,900 | 29 |
| 2013/09/04 | 140,000 | 142,900 | 135,000 | 141,800 | 61 |
| 2013/09/03 | 126,100 | 138,800 | 126,100 | 138,800 | 52 |
| 2013/09/02 | 125,000 | 130,000 | 125,000 | 125,800 | 17 |
| 2013/08/30 | 133,000 | 133,000 | 125,100 | 127,000 | 22 |
| 2013/08/29 | 129,800 | 131,000 | 128,000 | 128,000 | 30 |
| 2013/08/28 | 135,000 | 137,000 | 129,900 | 131,700 | 64 |
| 2013/08/27 | 139,800 | 141,300 | 138,800 | 138,800 | 16 |
| 2013/08/26 | 138,000 | 140,000 | 136,800 | 139,800 | 10 |
| 2013/08/23 | 139,000 | 139,600 | 136,000 | 138,400 | 23 |
| 2013/08/22 | 139,500 | 139,500 | 135,200 | 138,400 | 29 |
| 2013/08/21 | 138,200 | 140,500 | 138,200 | 139,000 | 17 |
| 2013/08/20 | 143,600 | 143,600 | 138,300 | 138,300 | 14 |
| 2013/08/19 | 142,000 | 144,600 | 141,600 | 141,600 | 27 |
| 2013/08/16 | 138,500 | 142,000 | 138,000 | 139,000 | 31 |
| 2013/08/15 | 142,700 | 142,700 | 139,300 | 141,000 | 33 |
| 2013/08/14 | 143,000 | 146,000 | 137,000 | 139,700 | 81 |
| 2013/08/13 | 135,100 | 142,000 | 135,100 | 142,000 | 92 |
| 2013/08/12 | 138,900 | 141,600 | 136,100 | 137,000 | 87 |
| 2013/08/09 | 146,500 | 150,000 | 142,000 | 144,900 | 65 |
| 2013/08/08 | 157,900 | 157,900 | 144,800 | 147,200 | 165 |
| 2013/08/07 | 165,000 | 169,000 | 158,500 | 159,200 | 108 |
| 2013/08/06 | 166,000 | 170,000 | 165,600 | 166,000 | 72 |
| 2013/08/05 | 169,500 | 172,000 | 161,100 | 169,700 | 83 |
| 2013/08/02 | 163,900 | 166,800 | 155,700 | 166,000 | 84 |
| 2013/08/01 | 166,600 | 166,600 | 144,000 | 154,500 | 236 |
| 2013/07/31 | 164,100 | 167,000 | 162,200 | 162,600 | 79 |
| 2013/07/30 | 162,500 | 173,900 | 162,500 | 170,000 | 95 |
| 2013/07/29 | 177,000 | 177,000 | 160,300 | 162,000 | 241 |
| 2013/07/26 | 189,000 | 193,500 | 178,000 | 178,500 | 141 |
| 2013/07/25 | 177,000 | 204,700 | 177,000 | 183,400 | 449 |
| 2013/07/24 | 176,000 | 181,500 | 175,000 | 176,200 | 107 |
| 2013/07/23 | 174,900 | 177,500 | 173,000 | 176,000 | 37 |
| 2013/07/22 | 181,000 | 189,000 | 175,000 | 178,000 | 99 |
| 2013/07/19 | 183,000 | 183,000 | 173,000 | 178,200 | 197 |
| 2013/07/18 | 185,500 | 190,400 | 185,000 | 186,500 | 147 |
| 2013/07/17 | 198,000 | 198,000 | 185,000 | 185,200 | 283 |
| 2013/07/16 | 218,000 | 234,800 | 191,100 | 197,500 | 1,587 |
| 2013/07/12 | 187,000 | 203,000 | 185,000 | 203,000 | 779 |
| 2013/07/11 | 159,100 | 167,000 | 157,000 | 163,000 | 76 |
| 2013/07/10 | 170,000 | 170,000 | 162,000 | 164,000 | 109 |
| 2013/07/09 | 172,100 | 176,100 | 163,000 | 170,900 | 146 |
| 2013/07/08 | 175,000 | 185,000 | 169,000 | 173,900 | 427 |
| 2013/07/05 | 173,000 | 173,800 | 163,000 | 168,900 | 205 |
| 2013/07/04 | 163,000 | 177,000 | 163,000 | 168,800 | 978 |
| 2013/07/03 | 151,000 | 152,900 | 148,500 | 151,700 | 153 |
| 2013/07/02 | 146,000 | 152,900 | 146,000 | 148,200 | 183 |
| 2013/07/01 | 150,000 | 152,900 | 144,000 | 150,000 | 175 |
| 2013/06/28 | 125,200 | 139,900 | 123,000 | 136,500 | 139 |
| 2013/06/27 | 130,000 | 130,000 | 116,100 | 125,000 | 185 |
| 2013/06/26 | 138,000 | 142,000 | 119,000 | 119,000 | 259 |
| 2013/06/25 | 147,300 | 150,000 | 134,100 | 138,800 | 220 |
| 2013/06/24 | 157,700 | 157,700 | 151,000 | 151,300 | 94 |
| 2013/06/21 | 154,100 | 158,300 | 145,000 | 150,000 | 192 |
| 2013/06/20 | 160,400 | 168,700 | 158,500 | 160,100 | 93 |
| 2013/06/19 | 165,400 | 174,900 | 160,000 | 162,600 | 351 |
| 2013/06/18 | 165,000 | 165,000 | 152,000 | 163,000 | 184 |
| 2013/06/17 | 158,000 | 164,600 | 151,200 | 153,400 | 113 |
| 2013/06/14 | 160,000 | 172,900 | 150,000 | 150,000 | 279 |
| 2013/06/13 | 161,000 | 166,300 | 156,100 | 161,500 | 344 |
| 2013/06/12 | 135,000 | 173,000 | 135,000 | 173,000 | 570 |
| 2013/06/11 | 151,000 | 153,000 | 141,800 | 143,000 | 228 |
| 2013/06/10 | 148,100 | 152,000 | 142,000 | 150,000 | 319 |
| 2013/06/07 | 142,100 | 144,900 | 126,700 | 130,100 | 706 |
| 2013/06/06 | 173,100 | 174,500 | 145,100 | 145,100 | 786 |
| 2013/06/05 | 185,000 | 198,700 | 185,000 | 185,100 | 272 |
| 2013/06/04 | 191,400 | 195,000 | 180,900 | 185,000 | 244 |
| 2013/06/03 | 190,000 | 200,000 | 185,100 | 191,400 | 169 |
| 2013/05/31 | 200,000 | 202,000 | 192,700 | 192,700 | 218 |
| 2013/05/30 | 195,200 | 205,000 | 191,000 | 195,300 | 374 |
| 2013/05/29 | 200,100 | 218,000 | 200,100 | 214,000 | 439 |
| 2013/05/28 | 192,700 | 217,900 | 191,700 | 210,100 | 562 |
| 2013/05/27 | 185,000 | 197,000 | 185,000 | 192,800 | 176 |
| 2013/05/24 | 194,500 | 203,800 | 183,500 | 194,000 | 591 |
| 2013/05/23 | 219,300 | 219,300 | 180,000 | 183,500 | 647 |
| 2013/05/22 | 218,000 | 224,800 | 203,600 | 216,000 | 353 |
| 2013/05/21 | 227,100 | 235,800 | 217,100 | 218,000 | 540 |
| 2013/05/20 | 237,000 | 244,000 | 230,000 | 236,300 | 467 |
| 2013/05/17 | 216,000 | 250,000 | 216,000 | 240,000 | 769 |
| 2013/05/16 | 231,200 | 236,900 | 191,500 | 223,200 | 1,043 |
| 2013/05/15 | 294,000 | 294,600 | 219,500 | 226,200 | 2,159 |
| 2013/05/14 | 342,500 | 352,500 | 269,000 | 269,000 | 381 |
| 2013/05/13 | 340,000 | 356,000 | 339,000 | 339,000 | 377 |
| 2013/05/10 | 353,000 | 358,000 | 337,000 | 339,500 | 443 |
| 2013/05/09 | 370,000 | 370,000 | 337,500 | 345,000 | 804 |
| 2013/05/08 | 340,000 | 390,000 | 315,000 | 350,000 | 1,970 |
| 2013/05/07 | 322,500 | 350,000 | 315,000 | 330,000 | 1,210 |
| 2013/05/02 | 300,000 | 315,000 | 295,500 | 304,500 | 430 |
| 2013/05/01 | 318,000 | 324,000 | 300,000 | 304,000 | 759 |
| 2013/04/30 | 300,000 | 320,000 | 286,100 | 314,500 | 621 |
| 2013/04/26 | 339,500 | 339,500 | 296,100 | 300,000 | 1,124 |
| 2013/04/25 | 340,000 | 354,500 | 311,000 | 337,000 | 2,311 |
| 2013/04/24 | 292,500 | 327,500 | 279,300 | 327,500 | 2,435 |
| 2013/04/23 | 299,000 | 299,100 | 268,300 | 277,500 | 838 |
| 2013/04/22 | 258,200 | 289,400 | 254,500 | 279,900 | 777 |
| 2013/04/19 | 262,000 | 262,000 | 249,000 | 253,200 | 316 |
| 2013/04/18 | 259,200 | 267,000 | 247,100 | 250,000 | 291 |
| 2013/04/17 | 260,000 | 272,000 | 255,000 | 259,200 | 340 |
| 2013/04/16 | 246,600 | 260,000 | 241,000 | 255,000 | 411 |
| 2013/04/15 | 259,500 | 277,000 | 244,900 | 261,600 | 815 |
| 2013/04/12 | 240,000 | 247,400 | 230,000 | 244,500 | 659 |
| 2013/04/11 | 283,500 | 308,000 | 244,000 | 250,000 | 1,678 |
| 2013/04/10 | 241,000 | 272,400 | 236,100 | 272,400 | 1,213 |
| 2013/04/09 | 228,400 | 228,900 | 214,600 | 222,400 | 383 |
| 2013/04/08 | 215,000 | 220,000 | 205,800 | 220,000 | 340 |
| 2013/04/05 | 213,700 | 218,100 | 201,000 | 208,500 | 295 |
| 2013/04/04 | 210,500 | 223,900 | 206,300 | 209,600 | 294 |
| 2013/04/03 | 215,000 | 235,000 | 210,500 | 215,500 | 383 |
| 2013/04/02 | 200,000 | 223,000 | 187,000 | 217,100 | 653 |
| 2013/04/01 | 226,000 | 234,700 | 202,300 | 205,000 | 386 |
| 2013/03/29 | 244,500 | 244,800 | 226,000 | 236,000 | 676 |
| 2013/03/28 | 225,000 | 231,800 | 219,100 | 222,000 | 484 |
| 2013/03/27 | 232,000 | 248,900 | 219,600 | 233,000 | 554 |
| 2013/03/26 | 235,100 | 239,800 | 225,100 | 229,900 | 737 |
| 2013/03/25 | 226,500 | 278,000 | 224,500 | 250,100 | 1,843 |
| 2013/03/22 | 257,400 | 268,000 | 225,000 | 231,500 | 1,620 |
| 2013/03/21 | 285,000 | 299,000 | 270,100 | 272,400 | 1,217 |
| 2013/03/19 | 315,000 | 320,000 | 283,500 | 303,000 | 2,682 |
| 2013/03/18 | 252,000 | 272,000 | 245,500 | 272,000 | 748 |
| 2013/03/15 | 240,000 | 281,300 | 222,000 | 222,000 | 3,086 |
| 2013/03/14 | 231,400 | 231,400 | 215,000 | 231,400 | 1,774 |
| 2013/03/13 | 170,000 | 191,400 | 170,000 | 191,400 | 879 |
| 2013/03/12 | 168,000 | 185,000 | 150,000 | 151,400 | 1,681 |
| 2013/03/11 | 152,000 | 152,000 | 141,000 | 152,000 | 1,046 |
| 2013/03/08 | 121,500 | 124,800 | 110,000 | 122,000 | 492 |
| 2013/03/07 | 122,100 | 128,400 | 115,000 | 121,500 | 349 |
| 2013/03/06 | 122,100 | 127,000 | 116,500 | 122,000 | 457 |
| 2013/03/05 | 103,500 | 132,000 | 103,500 | 127,000 | 2,017 |
| 2013/03/04 | 101,800 | 102,500 | 97,100 | 102,000 | 81 |
| 2013/03/01 | 98,800 | 99,500 | 96,500 | 99,500 | 90 |
| 2013/02/28 | 102,700 | 102,700 | 99,000 | 99,000 | 48 |
| 2013/02/27 | 100,200 | 105,000 | 98,000 | 98,600 | 111 |
| 2013/02/26 | 94,000 | 104,500 | 94,000 | 101,600 | 108 |
| 2013/02/25 | 102,500 | 103,900 | 98,000 | 98,500 | 115 |
| 2013/02/22 | 97,600 | 98,000 | 92,100 | 98,000 | 129 |
| 2013/02/21 | 99,000 | 101,300 | 97,600 | 97,600 | 40 |
| 2013/02/20 | 102,000 | 105,000 | 98,500 | 99,000 | 200 |
| 2013/02/19 | 91,000 | 101,500 | 91,000 | 100,000 | 223 |
| 2013/02/18 | 90,400 | 92,200 | 89,900 | 90,200 | 61 |
| 2013/02/15 | 96,700 | 97,000 | 83,000 | 87,400 | 250 |
| 2013/02/14 | 94,500 | 98,000 | 93,500 | 98,000 | 42 |
| 2013/02/13 | 103,900 | 103,900 | 91,400 | 93,000 | 179 |
| 2013/02/12 | 106,500 | 109,000 | 105,000 | 105,000 | 93 |
| 2013/02/08 | 110,000 | 117,500 | 106,000 | 106,500 | 225 |
| 2013/02/07 | 117,200 | 126,900 | 111,100 | 111,700 | 314 |
| 2013/02/06 | 115,000 | 118,000 | 113,000 | 117,200 | 100 |
| 2013/02/05 | 112,500 | 117,000 | 110,100 | 113,000 | 166 |
| 2013/02/04 | 122,000 | 123,900 | 108,000 | 120,000 | 203 |
| 2013/02/01 | 130,500 | 130,500 | 120,500 | 121,300 | 285 |
| 2013/01/31 | 118,000 | 129,000 | 115,900 | 125,900 | 392 |
| 2013/01/30 | 112,600 | 118,000 | 111,500 | 117,000 | 140 |
| 2013/01/29 | 112,200 | 119,600 | 112,100 | 113,000 | 178 |
| 2013/01/28 | 123,300 | 123,300 | 112,800 | 113,700 | 268 |
| 2013/01/25 | 129,000 | 129,000 | 115,000 | 119,000 | 282 |
| 2013/01/24 | 113,000 | 131,400 | 108,000 | 117,500 | 519 |
| 2013/01/23 | 117,700 | 123,000 | 110,500 | 116,000 | 382 |
| 2013/01/22 | 114,000 | 134,700 | 105,000 | 117,700 | 1,596 |
| 2013/01/21 | 93,000 | 105,000 | 93,000 | 105,000 | 300 |
| 2013/01/18 | 91,000 | 91,200 | 88,100 | 90,000 | 81 |
| 2013/01/17 | 88,000 | 91,000 | 85,200 | 91,000 | 131 |
| 2013/01/16 | 92,100 | 92,200 | 86,000 | 89,500 | 145 |
| 2013/01/15 | 82,500 | 91,700 | 82,500 | 91,000 | 276 |
| 2013/01/11 | 82,000 | 82,000 | 80,700 | 81,800 | 40 |
| 2013/01/10 | 80,100 | 81,500 | 80,000 | 81,500 | 42 |
| 2013/01/09 | 81,400 | 82,000 | 80,600 | 80,800 | 24 |
| 2013/01/08 | 81,300 | 83,000 | 81,300 | 81,400 | 57 |
| 2013/01/07 | 82,600 | 82,600 | 80,000 | 81,200 | 59 |
| 2013/01/04 | 77,500 | 84,000 | 77,500 | 82,500 | 107 |