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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,340 | 1,387 | 1,340 | 1,381 | 3,500 |
| 2015/12/29 | 1,350 | 1,385 | 1,326 | 1,349 | 8,100 |
| 2015/12/28 | 1,280 | 1,345 | 1,280 | 1,345 | 5,600 |
| 2015/12/25 | 1,300 | 1,300 | 1,211 | 1,280 | 33,700 |
| 2015/12/24 | 1,325 | 1,329 | 1,205 | 1,220 | 21,800 |
| 2015/12/22 | 1,321 | 1,355 | 1,320 | 1,320 | 5,100 |
| 2015/12/21 | 1,361 | 1,389 | 1,325 | 1,335 | 4,800 |
| 2015/12/18 | 1,393 | 1,394 | 1,372 | 1,372 | 5,100 |
| 2015/12/17 | 1,405 | 1,405 | 1,381 | 1,381 | 2,700 |
| 2015/12/16 | 1,392 | 1,418 | 1,376 | 1,400 | 3,400 |
| 2015/12/15 | 1,435 | 1,435 | 1,369 | 1,392 | 4,200 |
| 2015/12/14 | 1,440 | 1,440 | 1,373 | 1,420 | 6,900 |
| 2015/12/11 | 1,457 | 1,470 | 1,420 | 1,420 | 5,200 |
| 2015/12/10 | 1,469 | 1,477 | 1,440 | 1,477 | 10,900 |
| 2015/12/09 | 1,441 | 1,498 | 1,441 | 1,480 | 23,200 |
| 2015/12/08 | 1,407 | 1,458 | 1,402 | 1,456 | 14,200 |
| 2015/12/07 | 1,410 | 1,435 | 1,396 | 1,406 | 13,600 |
| 2015/12/04 | 1,390 | 1,429 | 1,388 | 1,410 | 4,600 |
| 2015/12/03 | 1,431 | 1,431 | 1,393 | 1,393 | 5,000 |
| 2015/12/02 | 1,425 | 1,449 | 1,405 | 1,434 | 5,500 |
| 2015/12/01 | 1,401 | 1,432 | 1,392 | 1,395 | 9,200 |
| 2015/11/30 | 1,456 | 1,456 | 1,392 | 1,400 | 7,200 |
| 2015/11/27 | 1,424 | 1,496 | 1,390 | 1,469 | 20,200 |
| 2015/11/26 | 1,283 | 1,590 | 1,283 | 1,469 | 88,800 |
| 2015/11/25 | 1,306 | 1,306 | 1,290 | 1,290 | 4,000 |
| 2015/11/24 | 1,295 | 1,317 | 1,275 | 1,317 | 2,700 |
| 2015/11/20 | 1,310 | 1,328 | 1,297 | 1,306 | 4,700 |
| 2015/11/19 | 1,301 | 1,318 | 1,280 | 1,310 | 5,600 |
| 2015/11/18 | 1,325 | 1,325 | 1,264 | 1,295 | 6,300 |
| 2015/11/17 | 1,260 | 1,320 | 1,252 | 1,300 | 6,300 |
| 2015/11/16 | 1,241 | 1,320 | 1,240 | 1,260 | 7,200 |
| 2015/11/13 | 1,290 | 1,290 | 1,262 | 1,265 | 4,000 |
| 2015/11/12 | 1,336 | 1,337 | 1,296 | 1,296 | 3,400 |
| 2015/11/11 | 1,337 | 1,348 | 1,315 | 1,319 | 6,900 |
| 2015/11/10 | 1,365 | 1,370 | 1,333 | 1,347 | 8,800 |
| 2015/11/09 | 1,314 | 1,343 | 1,296 | 1,338 | 11,200 |
| 2015/11/06 | 1,288 | 1,303 | 1,267 | 1,285 | 8,700 |
| 2015/11/05 | 1,312 | 1,329 | 1,290 | 1,305 | 5,300 |
| 2015/11/04 | 1,380 | 1,387 | 1,303 | 1,312 | 16,500 |
| 2015/11/02 | 1,269 | 1,358 | 1,240 | 1,323 | 18,100 |
| 2015/10/30 | 1,257 | 1,319 | 1,257 | 1,288 | 9,300 |
| 2015/10/29 | 1,310 | 1,310 | 1,250 | 1,287 | 16,100 |
| 2015/10/28 | 1,349 | 1,349 | 1,290 | 1,290 | 18,100 |
| 2015/10/27 | 1,360 | 1,410 | 1,320 | 1,361 | 19,400 |
| 2015/10/26 | 1,454 | 1,454 | 1,350 | 1,375 | 16,700 |
| 2015/10/23 | 1,410 | 1,520 | 1,402 | 1,440 | 19,600 |
| 2015/10/22 | 1,580 | 1,580 | 1,420 | 1,420 | 23,700 |
| 2015/10/21 | 1,628 | 1,635 | 1,437 | 1,545 | 83,100 |
| 2015/10/20 | 1,305 | 1,588 | 1,305 | 1,588 | 162,800 |
| 2015/10/19 | 1,161 | 1,288 | 1,161 | 1,288 | 21,500 |
| 2015/10/16 | 1,140 | 1,172 | 1,106 | 1,160 | 6,700 |
| 2015/10/15 | 1,086 | 1,131 | 1,086 | 1,131 | 4,500 |
| 2015/10/14 | 1,111 | 1,111 | 1,070 | 1,081 | 3,800 |
| 2015/10/13 | 1,162 | 1,162 | 1,050 | 1,120 | 7,500 |
| 2015/10/09 | 1,151 | 1,168 | 1,150 | 1,150 | 3,600 |
| 2015/10/08 | 1,162 | 1,170 | 1,151 | 1,151 | 3,600 |
| 2015/10/07 | 1,148 | 1,195 | 1,148 | 1,150 | 5,700 |
| 2015/10/06 | 1,144 | 1,174 | 1,144 | 1,163 | 28,100 |
| 2015/10/05 | 1,130 | 1,148 | 1,130 | 1,144 | 1,500 |
| 2015/10/02 | 1,123 | 1,171 | 1,106 | 1,145 | 2,400 |
| 2015/10/01 | 1,132 | 1,143 | 1,112 | 1,138 | 1,600 |
| 2015/09/30 | 1,080 | 1,101 | 1,055 | 1,101 | 1,300 |
| 2015/09/29 | 1,103 | 1,108 | 1,055 | 1,080 | 3,600 |
| 2015/09/28 | 1,105 | 1,163 | 1,101 | 1,133 | 1,400 |
| 2015/09/25 | 1,175 | 1,175 | 1,101 | 1,130 | 2,700 |
| 2015/09/24 | 1,188 | 1,196 | 1,141 | 1,186 | 2,400 |
| 2015/09/18 | 1,200 | 1,220 | 1,180 | 1,200 | 3,900 |
| 2015/09/17 | 1,236 | 1,248 | 1,173 | 1,205 | 7,000 |
| 2015/09/16 | 1,136 | 1,236 | 1,136 | 1,236 | 20,300 |
| 2015/09/15 | 1,155 | 1,155 | 1,120 | 1,136 | 2,100 |
| 2015/09/14 | 1,158 | 1,158 | 1,121 | 1,155 | 1,800 |
| 2015/09/11 | 1,130 | 1,159 | 1,109 | 1,158 | 5,000 |
| 2015/09/10 | 1,100 | 1,130 | 1,085 | 1,130 | 3,000 |
| 2015/09/09 | 1,065 | 1,110 | 1,065 | 1,110 | 900 |
| 2015/09/08 | 1,003 | 1,070 | 1,003 | 1,034 | 5,000 |
| 2015/09/07 | 1,005 | 1,047 | 1,005 | 1,011 | 8,100 |
| 2015/09/04 | 1,147 | 1,147 | 1,060 | 1,065 | 6,900 |
| 2015/09/03 | 1,150 | 1,150 | 1,116 | 1,117 | 9,300 |
| 2015/09/02 | 1,040 | 1,120 | 1,040 | 1,097 | 7,900 |
| 2015/09/01 | 1,130 | 1,135 | 1,070 | 1,123 | 6,200 |
| 2015/08/31 | 1,129 | 1,155 | 1,115 | 1,143 | 9,100 |
| 2015/08/28 | 1,050 | 1,120 | 1,050 | 1,118 | 11,900 |
| 2015/08/27 | 1,100 | 1,100 | 1,022 | 1,048 | 17,200 |
| 2015/08/26 | 999 | 1,063 | 983 | 1,000 | 14,200 |
| 2015/08/25 | 836 | 1,074 | 836 | 953 | 28,700 |
| 2015/08/24 | 1,101 | 1,160 | 967 | 1,001 | 39,800 |
| 2015/08/21 | 1,240 | 1,246 | 1,207 | 1,207 | 6,000 |
| 2015/08/20 | 1,236 | 1,256 | 1,236 | 1,248 | 4,200 |
| 2015/08/19 | 1,251 | 1,275 | 1,242 | 1,274 | 3,000 |
| 2015/08/18 | 1,230 | 1,261 | 1,230 | 1,260 | 2,000 |
| 2015/08/17 | 1,290 | 1,290 | 1,203 | 1,228 | 10,100 |
| 2015/08/14 | 1,300 | 1,310 | 1,293 | 1,308 | 3,900 |
| 2015/08/13 | 1,303 | 1,304 | 1,301 | 1,303 | 1,200 |
| 2015/08/12 | 1,304 | 1,330 | 1,302 | 1,302 | 6,200 |
| 2015/08/11 | 1,320 | 1,330 | 1,306 | 1,330 | 7,800 |
| 2015/08/10 | 1,313 | 1,337 | 1,302 | 1,330 | 8,000 |
| 2015/08/07 | 1,331 | 1,370 | 1,306 | 1,316 | 6,900 |
| 2015/08/06 | 1,375 | 1,375 | 1,333 | 1,333 | 4,700 |
| 2015/08/05 | 1,333 | 1,379 | 1,332 | 1,371 | 2,700 |
| 2015/08/04 | 1,370 | 1,370 | 1,338 | 1,338 | 3,300 |
| 2015/08/03 | 1,375 | 1,410 | 1,360 | 1,362 | 5,900 |
| 2015/07/31 | 1,373 | 1,409 | 1,368 | 1,393 | 7,500 |
| 2015/07/30 | 1,405 | 1,424 | 1,405 | 1,415 | 800 |
| 2015/07/29 | 1,454 | 1,454 | 1,405 | 1,405 | 2,900 |
| 2015/07/28 | 1,360 | 1,392 | 1,360 | 1,364 | 4,700 |
| 2015/07/27 | 1,455 | 1,455 | 1,370 | 1,402 | 3,500 |
| 2015/07/24 | 1,450 | 1,473 | 1,450 | 1,458 | 1,500 |
| 2015/07/23 | 1,459 | 1,484 | 1,452 | 1,467 | 5,000 |
| 2015/07/22 | 1,490 | 1,502 | 1,486 | 1,486 | 4,600 |
| 2015/07/21 | 1,486 | 1,501 | 1,458 | 1,501 | 2,400 |
| 2015/07/17 | 1,515 | 1,515 | 1,473 | 1,486 | 2,200 |
| 2015/07/16 | 1,505 | 1,505 | 1,473 | 1,497 | 4,700 |
| 2015/07/15 | 1,512 | 1,515 | 1,471 | 1,505 | 7,700 |
| 2015/07/14 | 1,457 | 1,543 | 1,410 | 1,521 | 21,600 |
| 2015/07/13 | 1,349 | 1,400 | 1,349 | 1,367 | 4,700 |
| 2015/07/10 | 1,400 | 1,400 | 1,320 | 1,346 | 11,700 |
| 2015/07/09 | 1,398 | 1,398 | 1,193 | 1,365 | 39,600 |
| 2015/07/08 | 1,521 | 1,521 | 1,420 | 1,436 | 16,900 |
| 2015/07/07 | 1,522 | 1,552 | 1,522 | 1,524 | 8,100 |
| 2015/07/06 | 1,551 | 1,560 | 1,521 | 1,522 | 6,100 |
| 2015/07/03 | 1,600 | 1,612 | 1,550 | 1,556 | 9,000 |
| 2015/07/02 | 1,630 | 1,637 | 1,604 | 1,605 | 4,300 |
| 2015/07/01 | 1,574 | 1,637 | 1,572 | 1,629 | 6,300 |
| 2015/06/30 | 1,550 | 1,580 | 1,525 | 1,574 | 7,400 |
| 2015/06/29 | 1,522 | 1,581 | 1,522 | 1,556 | 13,100 |
| 2015/06/26 | 1,631 | 1,633 | 1,607 | 1,612 | 10,900 |
| 2015/06/25 | 1,650 | 1,652 | 1,621 | 1,648 | 10,500 |
| 2015/06/24 | 1,658 | 1,677 | 1,645 | 1,652 | 7,500 |
| 2015/06/23 | 1,686 | 1,686 | 1,656 | 1,664 | 7,600 |
| 2015/06/22 | 1,691 | 1,691 | 1,656 | 1,659 | 4,400 |
| 2015/06/19 | 1,674 | 1,697 | 1,646 | 1,654 | 11,700 |
| 2015/06/18 | 1,658 | 1,680 | 1,651 | 1,673 | 8,800 |
| 2015/06/17 | 1,676 | 1,698 | 1,656 | 1,665 | 8,100 |
| 2015/06/16 | 1,709 | 1,721 | 1,661 | 1,674 | 13,100 |
| 2015/06/15 | 1,710 | 1,711 | 1,681 | 1,701 | 14,300 |
| 2015/06/12 | 1,695 | 1,760 | 1,682 | 1,730 | 38,800 |
| 2015/06/11 | 1,651 | 1,700 | 1,644 | 1,673 | 7,700 |
| 2015/06/10 | 1,680 | 1,690 | 1,652 | 1,664 | 11,500 |
| 2015/06/09 | 1,717 | 1,718 | 1,675 | 1,697 | 10,200 |
| 2015/06/08 | 1,685 | 1,701 | 1,674 | 1,697 | 8,800 |
| 2015/06/05 | 1,723 | 1,730 | 1,681 | 1,682 | 13,300 |
| 2015/06/04 | 1,659 | 1,739 | 1,652 | 1,684 | 22,500 |
| 2015/06/03 | 1,654 | 1,654 | 1,630 | 1,648 | 6,200 |
| 2015/06/02 | 1,660 | 1,663 | 1,647 | 1,654 | 3,300 |
| 2015/06/01 | 1,652 | 1,661 | 1,630 | 1,660 | 5,100 |
| 2015/05/29 | 1,620 | 1,655 | 1,610 | 1,652 | 9,200 |
| 2015/05/28 | 1,648 | 1,654 | 1,621 | 1,631 | 4,700 |
| 2015/05/27 | 1,611 | 1,644 | 1,611 | 1,632 | 7,900 |
| 2015/05/26 | 1,670 | 1,681 | 1,621 | 1,621 | 11,900 |
| 2015/05/25 | 1,650 | 1,689 | 1,641 | 1,644 | 8,800 |
| 2015/05/22 | 1,635 | 1,651 | 1,625 | 1,631 | 7,200 |
| 2015/05/21 | 1,650 | 1,723 | 1,620 | 1,620 | 27,500 |
| 2015/05/20 | 1,631 | 1,693 | 1,626 | 1,670 | 20,300 |
| 2015/05/19 | 1,612 | 1,631 | 1,579 | 1,631 | 17,200 |
| 2015/05/18 | 1,595 | 1,636 | 1,595 | 1,600 | 12,800 |
| 2015/05/15 | 1,657 | 1,657 | 1,581 | 1,594 | 12,900 |
| 2015/05/14 | 1,556 | 1,645 | 1,556 | 1,617 | 23,600 |
| 2015/05/13 | 1,665 | 1,696 | 1,553 | 1,555 | 66,200 |
| 2015/05/12 | 1,713 | 1,783 | 1,635 | 1,635 | 58,300 |
| 2015/05/11 | 1,736 | 1,749 | 1,692 | 1,730 | 15,800 |
| 2015/05/08 | 1,774 | 1,820 | 1,713 | 1,716 | 34,200 |
| 2015/05/07 | 1,870 | 1,910 | 1,790 | 1,800 | 35,600 |
| 2015/05/01 | 1,950 | 1,967 | 1,860 | 1,870 | 26,400 |
| 2015/04/30 | 1,856 | 2,248 | 1,828 | 1,916 | 203,500 |
| 2015/04/28 | 1,900 | 1,910 | 1,835 | 1,848 | 11,000 |
| 2015/04/27 | 1,889 | 1,935 | 1,878 | 1,885 | 14,300 |
| 2015/04/24 | 1,925 | 1,925 | 1,856 | 1,889 | 20,200 |
| 2015/04/23 | 1,926 | 1,950 | 1,903 | 1,929 | 14,600 |
| 2015/04/22 | 1,859 | 1,955 | 1,852 | 1,896 | 38,800 |
| 2015/04/21 | 1,919 | 1,940 | 1,840 | 1,860 | 95,800 |
| 2015/04/20 | 2,200 | 2,495 | 1,966 | 1,999 | 247,400 |
| 2015/04/17 | 2,190 | 2,348 | 2,000 | 2,100 | 115,600 |
| 2015/04/16 | 1,945 | 2,137 | 1,910 | 2,100 | 77,300 |
| 2015/04/15 | 1,900 | 1,910 | 1,872 | 1,908 | 7,100 |
| 2015/04/14 | 1,876 | 1,917 | 1,862 | 1,862 | 12,700 |
| 2015/04/13 | 1,993 | 1,997 | 1,870 | 1,929 | 17,900 |
| 2015/04/10 | 1,993 | 2,040 | 1,950 | 1,972 | 16,000 |
| 2015/04/09 | 1,951 | 2,100 | 1,950 | 2,008 | 66,900 |
| 2015/04/08 | 1,847 | 1,975 | 1,840 | 1,911 | 65,600 |
| 2015/04/07 | 1,644 | 1,920 | 1,625 | 1,810 | 70,300 |
| 2015/04/06 | 1,615 | 1,644 | 1,615 | 1,643 | 9,300 |
| 2015/04/03 | 1,640 | 1,645 | 1,600 | 1,615 | 8,800 |
| 2015/04/02 | 1,620 | 1,648 | 1,620 | 1,644 | 4,500 |
| 2015/04/01 | 1,605 | 1,630 | 1,600 | 1,600 | 5,100 |
| 2015/03/31 | 1,612 | 1,633 | 1,592 | 1,631 | 9,000 |
| 2015/03/30 | 1,671 | 1,671 | 1,600 | 1,629 | 7,500 |
| 2015/03/27 | 1,706 | 1,710 | 1,666 | 1,669 | 6,900 |
| 2015/03/26 | 1,706 | 1,706 | 1,670 | 1,670 | 5,100 |
| 2015/03/25 | 1,710 | 1,710 | 1,680 | 1,689 | 6,000 |
| 2015/03/24 | 1,695 | 1,714 | 1,680 | 1,682 | 8,300 |
| 2015/03/23 | 1,706 | 1,715 | 1,665 | 1,680 | 9,300 |
| 2015/03/20 | 1,730 | 1,730 | 1,701 | 1,705 | 7,700 |
| 2015/03/19 | 1,642 | 1,696 | 1,641 | 1,696 | 6,100 |
| 2015/03/18 | 1,641 | 1,685 | 1,637 | 1,641 | 11,500 |
| 2015/03/17 | 1,661 | 1,705 | 1,658 | 1,671 | 11,700 |
| 2015/03/16 | 1,720 | 1,720 | 1,590 | 1,627 | 51,500 |
| 2015/03/13 | 1,747 | 1,760 | 1,708 | 1,731 | 7,600 |
| 2015/03/12 | 1,775 | 1,790 | 1,735 | 1,760 | 20,600 |
| 2015/03/11 | 1,725 | 1,810 | 1,719 | 1,756 | 30,500 |
| 2015/03/10 | 1,722 | 1,757 | 1,676 | 1,697 | 18,700 |
| 2015/03/09 | 1,770 | 1,800 | 1,668 | 1,710 | 58,200 |
| 2015/03/06 | 1,935 | 1,970 | 1,761 | 1,820 | 56,200 |
| 2015/03/05 | 1,948 | 1,979 | 1,901 | 1,935 | 15,900 |
| 2015/03/04 | 1,970 | 1,982 | 1,931 | 1,941 | 15,900 |
| 2015/03/03 | 2,078 | 2,180 | 1,952 | 1,956 | 39,900 |
| 2015/03/02 | 2,070 | 2,088 | 2,040 | 2,040 | 30,700 |
| 2015/02/27 | 2,023 | 2,140 | 1,998 | 2,120 | 59,100 |
| 2015/02/26 | 1,970 | 2,197 | 1,921 | 2,064 | 109,800 |
| 2015/02/25 | 1,932 | 1,987 | 1,913 | 1,957 | 44,100 |
| 2015/02/24 | 1,978 | 1,978 | 1,880 | 1,909 | 47,900 |
| 2015/02/23 | 2,013 | 2,066 | 1,906 | 1,978 | 65,800 |
| 2015/02/20 | 1,958 | 2,000 | 1,926 | 1,970 | 34,100 |
| 2015/02/19 | 2,089 | 2,102 | 1,950 | 1,986 | 120,700 |
| 2015/02/18 | 2,000 | 2,230 | 1,995 | 2,222 | 157,900 |
| 2015/02/17 | 2,674 | 2,800 | 2,040 | 2,057 | 260,100 |
| 2015/02/16 | 2,312 | 2,546 | 2,266 | 2,400 | 245,600 |
| 2015/02/13 | 2,700 | 2,970 | 2,312 | 2,312 | 478,800 |
| 2015/02/12 | 2,960 | 3,195 | 2,666 | 2,812 | 691,400 |
| 2015/02/10 | 2,542 | 2,963 | 2,150 | 2,963 | 954,600 |
| 2015/02/09 | 2,001 | 2,588 | 1,906 | 2,463 | 1,515,200 |
| 2015/02/06 | 2,088 | 2,088 | 2,065 | 2,088 | 303,400 |
| 2015/02/05 | 1,688 | 1,688 | 1,688 | 1,688 | 16,900 |
| 2015/02/04 | 1,118 | 1,388 | 1,101 | 1,388 | 30,800 |
| 2015/02/03 | 1,152 | 1,153 | 1,084 | 1,088 | 24,800 |
| 2015/02/02 | 1,197 | 1,197 | 1,152 | 1,169 | 11,000 |
| 2015/01/30 | 1,242 | 1,242 | 1,177 | 1,211 | 18,400 |
| 2015/01/29 | 1,270 | 1,270 | 1,240 | 1,240 | 10,500 |
| 2015/01/28 | 1,235 | 1,275 | 1,235 | 1,269 | 7,100 |
| 2015/01/27 | 1,250 | 1,250 | 1,228 | 1,247 | 7,400 |
| 2015/01/26 | 1,241 | 1,285 | 1,230 | 1,241 | 13,200 |
| 2015/01/23 | 1,268 | 1,268 | 1,230 | 1,235 | 16,200 |
| 2015/01/22 | 1,350 | 1,360 | 1,216 | 1,298 | 38,200 |
| 2015/01/21 | 1,397 | 1,450 | 1,304 | 1,352 | 68,900 |
| 2015/01/20 | 1,210 | 1,368 | 1,210 | 1,354 | 51,100 |
| 2015/01/19 | 1,244 | 1,244 | 1,200 | 1,206 | 12,700 |
| 2015/01/16 | 1,246 | 1,276 | 1,223 | 1,244 | 8,200 |
| 2015/01/15 | 1,275 | 1,309 | 1,265 | 1,276 | 16,100 |
| 2015/01/14 | 1,210 | 1,319 | 1,210 | 1,265 | 31,400 |
| 2015/01/13 | 1,230 | 1,258 | 1,206 | 1,219 | 15,200 |
| 2015/01/09 | 1,278 | 1,278 | 1,226 | 1,259 | 23,300 |
| 2015/01/08 | 1,320 | 1,330 | 1,281 | 1,286 | 29,800 |
| 2015/01/07 | 1,277 | 1,392 | 1,260 | 1,320 | 47,400 |
| 2015/01/06 | 1,290 | 1,293 | 1,257 | 1,278 | 31,500 |
| 2015/01/05 | 1,330 | 1,394 | 1,306 | 1,319 | 48,100 |