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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,278 | 1,292 | 1,270 | 1,284 | 7,100 |
| 2017/12/28 | 1,300 | 1,326 | 1,291 | 1,291 | 17,600 |
| 2017/12/27 | 1,270 | 1,310 | 1,270 | 1,295 | 13,500 |
| 2017/12/26 | 1,285 | 1,300 | 1,271 | 1,272 | 20,700 |
| 2017/12/25 | 1,350 | 1,353 | 1,281 | 1,289 | 50,400 |
| 2017/12/22 | 1,345 | 1,360 | 1,333 | 1,347 | 16,500 |
| 2017/12/21 | 1,342 | 1,374 | 1,322 | 1,361 | 30,200 |
| 2017/12/20 | 1,370 | 1,390 | 1,360 | 1,360 | 28,900 |
| 2017/12/19 | 1,407 | 1,441 | 1,350 | 1,366 | 57,600 |
| 2017/12/18 | 1,525 | 1,525 | 1,390 | 1,399 | 70,400 |
| 2017/12/15 | 1,594 | 1,611 | 1,492 | 1,506 | 72,600 |
| 2017/12/14 | 1,547 | 1,750 | 1,503 | 1,621 | 304,400 |
| 2017/12/13 | 1,600 | 1,616 | 1,482 | 1,522 | 289,500 |
| 2017/12/12 | 1,902 | 1,902 | 1,580 | 1,710 | 901,300 |
| 2017/12/11 | 1,502 | 1,502 | 1,502 | 1,502 | 6,900 |
| 2017/12/08 | 1,183 | 1,213 | 1,183 | 1,202 | 2,400 |
| 2017/12/07 | 1,175 | 1,218 | 1,172 | 1,183 | 3,100 |
| 2017/12/06 | 1,200 | 1,214 | 1,170 | 1,195 | 4,800 |
| 2017/12/05 | 1,208 | 1,208 | 1,181 | 1,198 | 3,700 |
| 2017/12/04 | 1,244 | 1,259 | 1,221 | 1,238 | 3,600 |
| 2017/12/01 | 1,185 | 1,222 | 1,157 | 1,221 | 8,400 |
| 2017/11/30 | 1,231 | 1,231 | 1,141 | 1,195 | 10,700 |
| 2017/11/29 | 1,260 | 1,260 | 1,230 | 1,248 | 7,200 |
| 2017/11/28 | 1,287 | 1,287 | 1,250 | 1,255 | 3,500 |
| 2017/11/27 | 1,297 | 1,297 | 1,269 | 1,270 | 4,400 |
| 2017/11/24 | 1,289 | 1,319 | 1,267 | 1,267 | 15,800 |
| 2017/11/22 | 1,300 | 1,326 | 1,288 | 1,319 | 12,800 |
| 2017/11/21 | 1,248 | 1,326 | 1,247 | 1,318 | 27,300 |
| 2017/11/20 | 1,293 | 1,294 | 1,200 | 1,253 | 10,500 |
| 2017/11/17 | 1,177 | 1,369 | 1,165 | 1,273 | 24,800 |
| 2017/11/16 | 1,144 | 1,185 | 1,144 | 1,177 | 4,000 |
| 2017/11/15 | 1,165 | 1,200 | 1,151 | 1,190 | 8,300 |
| 2017/11/14 | 1,151 | 1,160 | 1,140 | 1,160 | 4,300 |
| 2017/11/13 | 1,141 | 1,141 | 1,125 | 1,135 | 4,700 |
| 2017/11/10 | 1,100 | 1,130 | 1,087 | 1,111 | 6,800 |
| 2017/11/09 | 1,150 | 1,157 | 1,097 | 1,111 | 9,400 |
| 2017/11/08 | 1,096 | 1,226 | 1,096 | 1,151 | 17,700 |
| 2017/11/07 | 1,106 | 1,109 | 1,095 | 1,103 | 4,400 |
| 2017/11/06 | 1,129 | 1,129 | 1,100 | 1,106 | 2,400 |
| 2017/11/02 | 1,095 | 1,109 | 1,095 | 1,098 | 2,400 |
| 2017/11/01 | 1,107 | 1,119 | 1,088 | 1,095 | 3,400 |
| 2017/10/31 | 1,117 | 1,121 | 1,090 | 1,107 | 6,300 |
| 2017/10/30 | 1,128 | 1,128 | 1,107 | 1,111 | 1,100 |
| 2017/10/27 | 1,102 | 1,123 | 1,083 | 1,123 | 1,200 |
| 2017/10/26 | 1,115 | 1,115 | 1,097 | 1,102 | 3,100 |
| 2017/10/25 | 1,124 | 1,125 | 1,111 | 1,121 | 4,000 |
| 2017/10/24 | 1,120 | 1,124 | 1,102 | 1,124 | 2,700 |
| 2017/10/23 | 1,100 | 1,116 | 1,100 | 1,116 | 2,200 |
| 2017/10/20 | 1,081 | 1,098 | 1,077 | 1,077 | 2,700 |
| 2017/10/19 | 1,107 | 1,110 | 1,071 | 1,090 | 3,000 |
| 2017/10/18 | 1,133 | 1,133 | 1,110 | 1,111 | 2,400 |
| 2017/10/17 | 1,120 | 1,129 | 1,117 | 1,117 | 1,600 |
| 2017/10/16 | 1,114 | 1,126 | 1,110 | 1,123 | 800 |
| 2017/10/13 | 1,119 | 1,131 | 1,115 | 1,115 | 2,200 |
| 2017/10/12 | 1,110 | 1,112 | 1,103 | 1,103 | 400 |
| 2017/10/11 | 1,108 | 1,108 | 1,107 | 1,107 | 800 |
| 2017/10/10 | 1,126 | 1,126 | 1,114 | 1,116 | 900 |
| 2017/10/06 | 1,122 | 1,130 | 1,113 | 1,123 | 4,100 |
| 2017/10/05 | 1,114 | 1,123 | 1,113 | 1,122 | 1,400 |
| 2017/10/04 | 1,126 | 1,136 | 1,120 | 1,120 | 1,100 |
| 2017/10/03 | 1,140 | 1,140 | 1,121 | 1,130 | 2,900 |
| 2017/10/02 | 1,100 | 1,130 | 1,100 | 1,124 | 2,500 |
| 2017/09/29 | 1,093 | 1,100 | 1,093 | 1,093 | 400 |
| 2017/09/28 | 1,120 | 1,120 | 1,083 | 1,083 | 2,700 |
| 2017/09/27 | 1,109 | 1,110 | 1,096 | 1,110 | 2,400 |
| 2017/09/26 | 1,100 | 1,107 | 1,096 | 1,098 | 1,800 |
| 2017/09/25 | 1,101 | 1,120 | 1,091 | 1,114 | 2,500 |
| 2017/09/22 | 1,114 | 1,135 | 1,091 | 1,091 | 5,300 |
| 2017/09/21 | 1,111 | 1,130 | 1,111 | 1,125 | 2,300 |
| 2017/09/20 | 1,136 | 1,136 | 1,100 | 1,111 | 3,200 |
| 2017/09/19 | 1,110 | 1,128 | 1,093 | 1,114 | 3,600 |
| 2017/09/15 | 1,091 | 1,100 | 1,085 | 1,087 | 1,700 |
| 2017/09/14 | 1,102 | 1,110 | 1,091 | 1,091 | 1,900 |
| 2017/09/13 | 1,110 | 1,110 | 1,089 | 1,102 | 2,500 |
| 2017/09/12 | 1,100 | 1,106 | 1,076 | 1,080 | 5,200 |
| 2017/09/11 | 1,057 | 1,080 | 1,057 | 1,080 | 2,000 |
| 2017/09/08 | 1,082 | 1,082 | 1,070 | 1,070 | 1,300 |
| 2017/09/07 | 1,096 | 1,108 | 1,095 | 1,108 | 700 |
| 2017/09/06 | 1,060 | 1,087 | 1,060 | 1,086 | 1,200 |
| 2017/09/05 | 1,121 | 1,143 | 1,090 | 1,090 | 3,900 |
| 2017/09/04 | 1,128 | 1,134 | 1,113 | 1,122 | 1,600 |
| 2017/09/01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,200 |
| 2017/08/31 | 1,133 | 1,143 | 1,133 | 1,143 | 200 |
| 2017/08/30 | 1,141 | 1,151 | 1,130 | 1,130 | 3,000 |
| 2017/08/29 | 1,157 | 1,157 | 1,134 | 1,155 | 1,500 |
| 2017/08/28 | 1,156 | 1,156 | 1,142 | 1,142 | 1,600 |
| 2017/08/25 | 1,148 | 1,149 | 1,121 | 1,135 | 2,000 |
| 2017/08/24 | 1,126 | 1,144 | 1,126 | 1,144 | 1,400 |
| 2017/08/23 | 1,140 | 1,140 | 1,126 | 1,126 | 1,200 |
| 2017/08/22 | 1,134 | 1,145 | 1,104 | 1,104 | 3,300 |
| 2017/08/21 | 1,120 | 1,120 | 1,091 | 1,111 | 1,800 |
| 2017/08/18 | 1,130 | 1,137 | 1,096 | 1,120 | 1,500 |
| 2017/08/17 | 1,101 | 1,134 | 1,101 | 1,126 | 3,500 |
| 2017/08/16 | 1,097 | 1,140 | 1,087 | 1,107 | 3,100 |
| 2017/08/15 | 1,043 | 1,078 | 1,040 | 1,078 | 2,100 |
| 2017/08/14 | 1,068 | 1,069 | 994 | 1,030 | 7,100 |
| 2017/08/10 | 1,103 | 1,111 | 1,069 | 1,070 | 8,700 |
| 2017/08/09 | 1,125 | 1,125 | 1,100 | 1,111 | 3,800 |
| 2017/08/08 | 1,128 | 1,128 | 1,105 | 1,125 | 1,800 |
| 2017/08/07 | 1,148 | 1,148 | 1,129 | 1,129 | 2,900 |
| 2017/08/04 | 1,124 | 1,156 | 1,124 | 1,156 | 1,200 |
| 2017/08/03 | 1,124 | 1,178 | 1,124 | 1,150 | 1,000 |
| 2017/08/02 | 1,159 | 1,159 | 1,118 | 1,152 | 2,100 |
| 2017/08/01 | 1,186 | 1,186 | 1,066 | 1,159 | 8,100 |
| 2017/07/31 | 1,195 | 1,200 | 1,191 | 1,191 | 5,800 |
| 2017/07/28 | 1,210 | 1,220 | 1,205 | 1,205 | 2,500 |
| 2017/07/27 | 1,201 | 1,230 | 1,201 | 1,214 | 6,500 |
| 2017/07/26 | 1,201 | 1,214 | 1,201 | 1,206 | 2,200 |
| 2017/07/25 | 1,211 | 1,211 | 1,198 | 1,207 | 2,500 |
| 2017/07/24 | 1,206 | 1,217 | 1,202 | 1,203 | 2,700 |
| 2017/07/21 | 1,210 | 1,211 | 1,200 | 1,200 | 3,400 |
| 2017/07/20 | 1,197 | 1,233 | 1,197 | 1,207 | 5,400 |
| 2017/07/19 | 1,208 | 1,208 | 1,201 | 1,202 | 2,500 |
| 2017/07/18 | 1,206 | 1,207 | 1,201 | 1,202 | 1,100 |
| 2017/07/14 | 1,197 | 1,209 | 1,197 | 1,209 | 1,400 |
| 2017/07/13 | 1,210 | 1,212 | 1,200 | 1,205 | 1,400 |
| 2017/07/12 | 1,210 | 1,218 | 1,199 | 1,200 | 3,100 |
| 2017/07/11 | 1,205 | 1,210 | 1,200 | 1,210 | 2,600 |
| 2017/07/10 | 1,220 | 1,220 | 1,200 | 1,200 | 2,100 |
| 2017/07/07 | 1,205 | 1,210 | 1,195 | 1,209 | 2,100 |
| 2017/07/06 | 1,216 | 1,216 | 1,205 | 1,210 | 2,200 |
| 2017/07/05 | 1,213 | 1,228 | 1,200 | 1,210 | 4,400 |
| 2017/07/04 | 1,181 | 1,228 | 1,181 | 1,199 | 10,100 |
| 2017/07/03 | 1,192 | 1,199 | 1,183 | 1,199 | 4,200 |
| 2017/06/30 | 1,172 | 1,185 | 1,172 | 1,185 | 2,100 |
| 2017/06/29 | 1,179 | 1,187 | 1,175 | 1,186 | 2,500 |
| 2017/06/28 | 1,178 | 1,195 | 1,178 | 1,179 | 2,200 |
| 2017/06/27 | 1,178 | 1,182 | 1,165 | 1,176 | 4,600 |
| 2017/06/26 | 1,193 | 1,193 | 1,176 | 1,177 | 1,000 |
| 2017/06/23 | 1,180 | 1,200 | 1,173 | 1,193 | 7,200 |
| 2017/06/22 | 1,175 | 1,187 | 1,175 | 1,183 | 2,000 |
| 2017/06/21 | 1,173 | 1,193 | 1,172 | 1,172 | 2,100 |
| 2017/06/20 | 1,175 | 1,191 | 1,173 | 1,188 | 3,500 |
| 2017/06/19 | 1,158 | 1,185 | 1,158 | 1,175 | 1,500 |
| 2017/06/16 | 1,190 | 1,190 | 1,176 | 1,179 | 2,000 |
| 2017/06/15 | 1,198 | 1,198 | 1,198 | 1,198 | 100 |
| 2017/06/14 | 1,162 | 1,200 | 1,162 | 1,197 | 3,200 |
| 2017/06/13 | 1,189 | 1,189 | 1,185 | 1,185 | 1,300 |
| 2017/06/12 | 1,201 | 1,201 | 1,177 | 1,191 | 2,500 |
| 2017/06/09 | 1,191 | 1,191 | 1,170 | 1,171 | 2,000 |
| 2017/06/08 | 1,188 | 1,199 | 1,170 | 1,199 | 3,200 |
| 2017/06/07 | 1,188 | 1,200 | 1,185 | 1,190 | 2,300 |
| 2017/06/06 | 1,224 | 1,230 | 1,186 | 1,188 | 5,500 |
| 2017/06/05 | 1,249 | 1,249 | 1,182 | 1,194 | 7,600 |
| 2017/06/02 | 1,185 | 1,219 | 1,185 | 1,219 | 1,500 |
| 2017/06/01 | 1,176 | 1,200 | 1,170 | 1,185 | 3,200 |
| 2017/05/31 | 1,204 | 1,216 | 1,179 | 1,190 | 2,400 |
| 2017/05/30 | 1,208 | 1,209 | 1,190 | 1,204 | 3,600 |
| 2017/05/29 | 1,202 | 1,210 | 1,202 | 1,208 | 8,200 |
| 2017/05/26 | 1,202 | 1,216 | 1,202 | 1,202 | 6,200 |
| 2017/05/25 | 1,201 | 1,218 | 1,175 | 1,218 | 7,600 |
| 2017/05/24 | 1,192 | 1,202 | 1,181 | 1,200 | 7,200 |
| 2017/05/23 | 1,204 | 1,204 | 1,178 | 1,197 | 1,100 |
| 2017/05/22 | 1,205 | 1,205 | 1,166 | 1,180 | 3,100 |
| 2017/05/19 | 1,181 | 1,192 | 1,174 | 1,181 | 1,000 |
| 2017/05/18 | 1,191 | 1,191 | 1,165 | 1,181 | 1,200 |
| 2017/05/17 | 1,199 | 1,199 | 1,161 | 1,168 | 3,400 |
| 2017/05/16 | 1,188 | 1,255 | 1,188 | 1,195 | 7,800 |
| 2017/05/15 | 1,270 | 1,271 | 1,231 | 1,268 | 10,600 |
| 2017/05/12 | 1,259 | 1,259 | 1,206 | 1,241 | 7,200 |
| 2017/05/11 | 1,230 | 1,260 | 1,193 | 1,259 | 18,500 |
| 2017/05/10 | 1,181 | 1,200 | 1,145 | 1,197 | 5,900 |
| 2017/05/09 | 1,185 | 1,199 | 1,180 | 1,180 | 4,600 |
| 2017/05/08 | 1,175 | 1,203 | 1,175 | 1,203 | 3,700 |
| 2017/05/02 | 1,197 | 1,197 | 1,175 | 1,178 | 4,800 |
| 2017/05/01 | 1,200 | 1,200 | 1,190 | 1,197 | 3,400 |
| 2017/04/28 | 1,163 | 1,190 | 1,163 | 1,190 | 5,300 |
| 2017/04/27 | 1,171 | 1,186 | 1,155 | 1,157 | 4,800 |
| 2017/04/26 | 1,190 | 1,190 | 1,160 | 1,160 | 2,400 |
| 2017/04/25 | 1,190 | 1,190 | 1,170 | 1,173 | 4,800 |
| 2017/04/24 | 1,199 | 1,199 | 1,190 | 1,192 | 4,700 |
| 2017/04/21 | 1,200 | 1,200 | 1,190 | 1,190 | 2,800 |
| 2017/04/20 | 1,190 | 1,200 | 1,163 | 1,174 | 7,000 |
| 2017/04/19 | 1,147 | 1,175 | 1,117 | 1,170 | 6,800 |
| 2017/04/18 | 1,118 | 1,150 | 1,118 | 1,147 | 8,200 |
| 2017/04/17 | 1,072 | 1,116 | 1,072 | 1,091 | 6,100 |
| 2017/04/14 | 1,058 | 1,088 | 1,058 | 1,081 | 8,900 |
| 2017/04/13 | 1,035 | 1,060 | 1,035 | 1,057 | 6,500 |
| 2017/04/12 | 1,030 | 1,060 | 1,020 | 1,060 | 12,600 |
| 2017/04/11 | 1,042 | 1,049 | 1,040 | 1,049 | 4,100 |
| 2017/04/10 | 1,052 | 1,055 | 1,045 | 1,045 | 2,500 |
| 2017/04/07 | 1,069 | 1,071 | 1,050 | 1,061 | 4,200 |
| 2017/04/06 | 1,070 | 1,076 | 1,053 | 1,053 | 7,600 |
| 2017/04/05 | 1,062 | 1,104 | 1,050 | 1,070 | 9,900 |
| 2017/04/04 | 1,129 | 1,130 | 1,090 | 1,090 | 6,300 |
| 2017/04/03 | 1,112 | 1,137 | 1,112 | 1,135 | 6,700 |
| 2017/03/31 | 1,139 | 1,139 | 1,121 | 1,121 | 3,600 |
| 2017/03/30 | 1,157 | 1,157 | 1,135 | 1,144 | 1,800 |
| 2017/03/29 | 1,150 | 1,153 | 1,145 | 1,153 | 2,800 |
| 2017/03/28 | 1,130 | 1,140 | 1,130 | 1,140 | 700 |
| 2017/03/27 | 1,157 | 1,157 | 1,138 | 1,138 | 3,200 |
| 2017/03/24 | 1,145 | 1,145 | 1,145 | 1,145 | 1,900 |
| 2017/03/23 | 1,145 | 1,157 | 1,141 | 1,157 | 4,600 |
| 2017/03/22 | 1,175 | 1,175 | 1,142 | 1,160 | 4,700 |
| 2017/03/21 | 1,152 | 1,175 | 1,124 | 1,175 | 16,600 |
| 2017/03/17 | 1,175 | 1,184 | 1,137 | 1,182 | 6,800 |
| 2017/03/16 | 1,121 | 1,166 | 1,121 | 1,166 | 15,300 |
| 2017/03/15 | 1,133 | 1,140 | 1,115 | 1,115 | 6,800 |
| 2017/03/14 | 1,119 | 1,147 | 1,102 | 1,147 | 22,200 |
| 2017/03/13 | 1,159 | 1,159 | 1,121 | 1,125 | 6,400 |
| 2017/03/10 | 1,133 | 1,147 | 1,125 | 1,129 | 4,400 |
| 2017/03/09 | 1,150 | 1,150 | 1,133 | 1,133 | 5,200 |
| 2017/03/08 | 1,181 | 1,181 | 1,133 | 1,143 | 8,600 |
| 2017/03/07 | 1,184 | 1,184 | 1,159 | 1,166 | 3,200 |
| 2017/03/06 | 1,170 | 1,197 | 1,161 | 1,161 | 5,300 |
| 2017/03/03 | 1,179 | 1,197 | 1,160 | 1,170 | 6,400 |
| 2017/03/02 | 1,207 | 1,213 | 1,173 | 1,181 | 10,900 |
| 2017/03/01 | 1,200 | 1,220 | 1,190 | 1,211 | 20,900 |
| 2017/02/28 | 1,132 | 1,247 | 1,132 | 1,160 | 32,100 |
| 2017/02/27 | 1,105 | 1,113 | 1,101 | 1,102 | 1,600 |
| 2017/02/24 | 1,117 | 1,117 | 1,102 | 1,103 | 4,200 |
| 2017/02/23 | 1,100 | 1,118 | 1,099 | 1,107 | 6,800 |
| 2017/02/22 | 1,123 | 1,133 | 1,100 | 1,107 | 8,500 |
| 2017/02/21 | 1,127 | 1,148 | 1,120 | 1,120 | 4,800 |
| 2017/02/20 | 1,133 | 1,157 | 1,120 | 1,124 | 1,400 |
| 2017/02/17 | 1,152 | 1,152 | 1,121 | 1,133 | 3,000 |
| 2017/02/16 | 1,135 | 1,148 | 1,130 | 1,132 | 4,700 |
| 2017/02/15 | 1,150 | 1,154 | 1,125 | 1,149 | 1,200 |
| 2017/02/14 | 1,128 | 1,166 | 1,128 | 1,132 | 6,000 |
| 2017/02/13 | 1,145 | 1,149 | 1,106 | 1,131 | 7,000 |
| 2017/02/10 | 1,144 | 1,149 | 1,126 | 1,141 | 10,300 |
| 2017/02/09 | 1,227 | 1,230 | 1,121 | 1,125 | 31,700 |
| 2017/02/08 | 1,224 | 1,224 | 1,209 | 1,210 | 4,100 |
| 2017/02/07 | 1,214 | 1,219 | 1,208 | 1,208 | 2,000 |
| 2017/02/06 | 1,225 | 1,225 | 1,204 | 1,214 | 2,000 |
| 2017/02/03 | 1,216 | 1,216 | 1,210 | 1,210 | 3,000 |
| 2017/02/02 | 1,228 | 1,228 | 1,216 | 1,216 | 9,800 |
| 2017/02/01 | 1,211 | 1,225 | 1,211 | 1,216 | 4,700 |
| 2017/01/31 | 1,204 | 1,220 | 1,198 | 1,210 | 8,000 |
| 2017/01/30 | 1,208 | 1,216 | 1,208 | 1,209 | 3,700 |
| 2017/01/27 | 1,219 | 1,219 | 1,200 | 1,219 | 14,000 |
| 2017/01/26 | 1,228 | 1,229 | 1,216 | 1,224 | 3,700 |
| 2017/01/25 | 1,213 | 1,229 | 1,205 | 1,228 | 3,800 |
| 2017/01/24 | 1,216 | 1,217 | 1,199 | 1,205 | 4,600 |
| 2017/01/23 | 1,239 | 1,239 | 1,205 | 1,217 | 3,600 |
| 2017/01/20 | 1,227 | 1,227 | 1,209 | 1,210 | 2,700 |
| 2017/01/19 | 1,231 | 1,234 | 1,211 | 1,227 | 2,800 |
| 2017/01/18 | 1,208 | 1,212 | 1,200 | 1,201 | 6,000 |
| 2017/01/17 | 1,254 | 1,254 | 1,223 | 1,223 | 2,700 |
| 2017/01/16 | 1,250 | 1,254 | 1,231 | 1,240 | 2,300 |
| 2017/01/13 | 1,237 | 1,237 | 1,214 | 1,234 | 7,000 |
| 2017/01/12 | 1,268 | 1,284 | 1,219 | 1,226 | 10,300 |
| 2017/01/11 | 1,284 | 1,284 | 1,261 | 1,268 | 4,200 |
| 2017/01/10 | 1,280 | 1,284 | 1,260 | 1,279 | 7,700 |
| 2017/01/06 | 1,253 | 1,284 | 1,253 | 1,284 | 8,900 |
| 2017/01/05 | 1,260 | 1,268 | 1,243 | 1,253 | 13,600 |
| 2017/01/04 | 1,201 | 1,246 | 1,195 | 1,230 | 14,600 |