テクノホライゾン(6629)の株価時系列情報
テクノホライゾン(6629)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 | 160 | 160 | 158 | 160 | 12,500 |
2011/12/29 | 161 | 161 | 159 | 160 | 4,600 |
2011/12/28 | 157 | 161 | 157 | 161 | 14,100 |
2011/12/27 | 162 | 162 | 155 | 157 | 30,600 |
2011/12/26 | 163 | 163 | 156 | 160 | 105,200 |
2011/12/22 | 158 | 164 | 156 | 159 | 23,500 |
2011/12/21 | 162 | 162 | 158 | 159 | 6,600 |
2011/12/20 | 157 | 162 | 157 | 160 | 14,200 |
2011/12/19 | 161 | 162 | 155 | 161 | 33,800 |
2011/12/16 | 158 | 162 | 158 | 162 | 20,500 |
2011/12/15 | 161 | 163 | 158 | 158 | 48,400 |
2011/12/14 | 160 | 163 | 156 | 163 | 48,100 |
2011/12/13 | 150 | 163 | 149 | 161 | 48,200 |
2011/12/12 | 149 | 152 | 146 | 150 | 46,900 |
2011/12/09 | 148 | 150 | 145 | 148 | 14,500 |
2011/12/08 | 148 | 148 | 143 | 148 | 7,400 |
2011/12/07 | 144 | 147 | 140 | 146 | 16,800 |
2011/12/06 | 149 | 149 | 145 | 145 | 10,000 |
2011/12/05 | 150 | 150 | 145 | 148 | 12,200 |
2011/12/02 | 144 | 147 | 144 | 147 | 6,900 |
2011/12/01 | 147 | 148 | 143 | 144 | 10,100 |
2011/11/30 | 143 | 146 | 138 | 146 | 16,200 |
2011/11/29 | 142 | 142 | 139 | 142 | 3,200 |
2011/11/28 | 135 | 144 | 135 | 141 | 10,400 |
2011/11/25 | 133 | 135 | 133 | 134 | 2,700 |
2011/11/24 | 135 | 135 | 130 | 132 | 10,500 |
2011/11/22 | 132 | 135 | 130 | 135 | 6,600 |
2011/11/21 | 136 | 136 | 133 | 133 | 1,000 |
2011/11/18 | 131 | 135 | 131 | 135 | 9,300 |
2011/11/17 | 133 | 135 | 129 | 132 | 17,600 |
2011/11/16 | 134 | 135 | 133 | 134 | 5,500 |
2011/11/15 | 135 | 135 | 133 | 135 | 17,900 |
2011/11/14 | 137 | 140 | 135 | 135 | 9,400 |
2011/11/11 | 134 | 134 | 133 | 134 | 8,700 |
2011/11/10 | 138 | 139 | 133 | 133 | 31,500 |
2011/11/09 | 140 | 145 | 139 | 139 | 14,300 |
2011/11/08 | 145 | 145 | 142 | 143 | 11,600 |
2011/11/07 | 147 | 147 | 141 | 141 | 11,500 |
2011/11/04 | 143 | 148 | 140 | 143 | 13,200 |
2011/11/02 | 149 | 149 | 138 | 145 | 42,300 |
2011/11/01 | 155 | 155 | 149 | 151 | 10,400 |
2011/10/31 | 151 | 154 | 151 | 154 | 7,200 |
2011/10/28 | 158 | 161 | 150 | 150 | 33,500 |
2011/10/27 | 151 | 156 | 149 | 154 | 32,400 |
2011/10/26 | 150 | 150 | 145 | 147 | 30,200 |
2011/10/25 | 151 | 151 | 146 | 148 | 15,800 |
2011/10/24 | 143 | 170 | 143 | 146 | 270,500 |
2011/10/21 | 144 | 144 | 137 | 138 | 38,500 |
2011/10/20 | 144 | 146 | 142 | 144 | 6,100 |
2011/10/19 | 147 | 148 | 141 | 145 | 37,600 |
2011/10/18 | 148 | 150 | 145 | 148 | 45,300 |
2011/10/17 | 146 | 167 | 146 | 152 | 112,700 |
2011/10/14 | 141 | 146 | 139 | 142 | 42,200 |
2011/10/13 | 140 | 146 | 136 | 145 | 49,400 |
2011/10/12 | 137 | 139 | 132 | 138 | 36,500 |
2011/10/11 | 131 | 137 | 131 | 137 | 52,500 |
2011/10/07 | 129 | 130 | 127 | 129 | 39,500 |
2011/10/06 | 127 | 130 | 125 | 126 | 19,300 |
2011/10/05 | 128 | 129 | 126 | 126 | 36,500 |
2011/10/04 | 123 | 125 | 123 | 125 | 41,700 |
2011/10/03 | 126 | 126 | 123 | 124 | 42,200 |
2011/09/30 | 130 | 130 | 125 | 126 | 134,600 |
2011/09/29 | 128 | 130 | 125 | 130 | 79,900 |
2011/09/28 | 137 | 137 | 125 | 129 | 70,600 |
2011/09/27 | 133 | 137 | 130 | 134 | 51,200 |
2011/09/26 | 137 | 138 | 128 | 129 | 81,800 |
2011/09/22 | 143 | 144 | 137 | 139 | 77,900 |
2011/09/21 | 149 | 150 | 144 | 144 | 74,700 |
2011/09/20 | 153 | 154 | 149 | 151 | 51,300 |
2011/09/16 | 155 | 158 | 148 | 153 | 164,800 |
2011/09/15 | 170 | 170 | 158 | 158 | 66,300 |
2011/09/14 | 171 | 175 | 167 | 167 | 22,900 |
2011/09/13 | 169 | 172 | 169 | 170 | 8,300 |
2011/09/12 | 169 | 172 | 168 | 168 | 28,600 |
2011/09/09 | 169 | 171 | 168 | 170 | 23,600 |
2011/09/08 | 170 | 172 | 168 | 172 | 40,100 |
2011/09/07 | 176 | 176 | 168 | 168 | 95,400 |
2011/09/06 | 179 | 179 | 172 | 172 | 44,200 |
2011/09/05 | 186 | 186 | 176 | 183 | 61,100 |
2011/09/02 | 190 | 195 | 183 | 183 | 81,900 |
2011/09/01 | 195 | 195 | 188 | 195 | 74,000 |
2011/08/31 | 201 | 201 | 193 | 193 | 26,700 |
2011/08/30 | 205 | 206 | 200 | 202 | 6,200 |
2011/08/29 | 203 | 204 | 201 | 204 | 3,900 |
2011/08/26 | 195 | 203 | 193 | 203 | 7,200 |
2011/08/25 | 197 | 199 | 195 | 195 | 8,700 |
2011/08/24 | 196 | 201 | 196 | 196 | 11,600 |
2011/08/23 | 194 | 198 | 192 | 198 | 11,200 |
2011/08/22 | 200 | 204 | 199 | 199 | 3,600 |
2011/08/19 | 203 | 207 | 202 | 202 | 6,000 |
2011/08/18 | 210 | 212 | 206 | 211 | 8,800 |
2011/08/17 | 212 | 217 | 212 | 216 | 3,100 |
2011/08/16 | 217 | 219 | 211 | 218 | 15,300 |
2011/08/15 | 217 | 220 | 215 | 220 | 7,900 |
2011/08/12 | 225 | 225 | 218 | 218 | 4,300 |
2011/08/11 | 214 | 226 | 214 | 226 | 7,100 |
2011/08/10 | 216 | 224 | 215 | 222 | 3,100 |
2011/08/09 | 212 | 220 | 189 | 220 | 51,700 |
2011/08/08 | 218 | 220 | 215 | 220 | 20,400 |
2011/08/05 | 228 | 229 | 215 | 229 | 41,100 |
2011/08/04 | 222 | 225 | 222 | 222 | 3,600 |
2011/08/03 | 225 | 228 | 220 | 225 | 6,000 |
2011/08/02 | 223 | 229 | 220 | 229 | 24,100 |
2011/08/01 | 233 | 233 | 225 | 226 | 15,500 |
2011/07/29 | 235 | 239 | 221 | 237 | 82,600 |
2011/07/28 | 253 | 259 | 252 | 259 | 5,400 |
2011/07/27 | 255 | 259 | 251 | 259 | 18,200 |
2011/07/26 | 256 | 256 | 252 | 255 | 9,200 |
2011/07/25 | 255 | 258 | 254 | 258 | 4,000 |
2011/07/22 | 258 | 259 | 253 | 254 | 7,700 |
2011/07/21 | 256 | 257 | 254 | 255 | 1,300 |
2011/07/20 | 254 | 260 | 254 | 257 | 6,900 |
2011/07/19 | 257 | 257 | 252 | 254 | 5,500 |
2011/07/15 | 261 | 261 | 255 | 257 | 7,200 |
2011/07/14 | 257 | 263 | 256 | 260 | 5,300 |
2011/07/13 | 258 | 258 | 255 | 258 | 6,300 |
2011/07/12 | 263 | 264 | 257 | 260 | 19,300 |
2011/07/11 | 267 | 270 | 264 | 270 | 12,800 |
2011/07/08 | 262 | 270 | 262 | 270 | 14,900 |
2011/07/07 | 262 | 262 | 258 | 259 | 10,000 |
2011/07/06 | 258 | 261 | 258 | 261 | 2,900 |
2011/07/05 | 268 | 268 | 260 | 264 | 5,700 |
2011/07/04 | 257 | 262 | 257 | 262 | 11,700 |
2011/07/01 | 257 | 260 | 254 | 258 | 7,900 |
2011/06/30 | 268 | 268 | 257 | 257 | 11,100 |
2011/06/29 | 258 | 262 | 257 | 258 | 5,900 |
2011/06/28 | 262 | 262 | 256 | 262 | 4,000 |
2011/06/27 | 262 | 263 | 258 | 258 | 12,100 |
2011/06/24 | 265 | 268 | 261 | 263 | 1,300 |
2011/06/23 | 256 | 270 | 246 | 268 | 28,800 |
2011/06/22 | 258 | 265 | 251 | 265 | 12,100 |
2011/06/21 | 253 | 259 | 246 | 258 | 13,300 |
2011/06/20 | 248 | 253 | 248 | 252 | 14,900 |
2011/06/17 | 250 | 252 | 246 | 250 | 8,000 |
2011/06/16 | 256 | 257 | 251 | 252 | 15,700 |
2011/06/15 | 257 | 260 | 256 | 258 | 5,300 |
2011/06/14 | 250 | 260 | 241 | 260 | 19,400 |
2011/06/13 | 251 | 257 | 251 | 252 | 11,200 |
2011/06/10 | 246 | 260 | 246 | 255 | 16,500 |
2011/06/09 | 250 | 257 | 250 | 250 | 11,000 |
2011/06/08 | 262 | 265 | 250 | 263 | 30,600 |
2011/06/07 | 262 | 266 | 261 | 263 | 2,000 |
2011/06/06 | 271 | 271 | 264 | 264 | 12,800 |
2011/06/03 | 271 | 274 | 269 | 269 | 4,700 |
2011/06/02 | 269 | 274 | 262 | 272 | 16,800 |
2011/06/01 | 274 | 275 | 263 | 274 | 8,200 |
2011/05/31 | 275 | 275 | 270 | 272 | 2,600 |
2011/05/30 | 276 | 276 | 270 | 276 | 6,600 |
2011/05/27 | 267 | 276 | 265 | 276 | 13,000 |
2011/05/26 | 268 | 270 | 265 | 270 | 5,100 |
2011/05/25 | 272 | 275 | 268 | 268 | 11,500 |
2011/05/24 | 265 | 269 | 265 | 267 | 4,500 |
2011/05/23 | 270 | 270 | 265 | 266 | 13,600 |
2011/05/20 | 272 | 274 | 267 | 274 | 15,800 |
2011/05/19 | 282 | 282 | 270 | 276 | 18,500 |
2011/05/18 | 271 | 283 | 271 | 279 | 13,000 |
2011/05/17 | 272 | 285 | 269 | 285 | 37,100 |
2011/05/16 | 280 | 282 | 264 | 279 | 103,100 |
2011/05/13 | 327 | 331 | 307 | 328 | 29,800 |
2011/05/12 | 325 | 327 | 320 | 327 | 17,800 |
2011/05/11 | 335 | 335 | 325 | 326 | 26,300 |
2011/05/10 | 338 | 344 | 330 | 335 | 25,900 |
2011/05/09 | 338 | 341 | 327 | 341 | 30,800 |
2011/05/06 | 342 | 348 | 336 | 340 | 53,000 |
2011/05/02 | 343 | 351 | 342 | 349 | 36,700 |
2011/04/28 | 331 | 341 | 330 | 341 | 31,600 |
2011/04/27 | 330 | 339 | 328 | 330 | 69,900 |
2011/04/26 | 316 | 328 | 310 | 323 | 31,800 |
2011/04/25 | 319 | 325 | 313 | 316 | 22,500 |
2011/04/22 | 317 | 320 | 300 | 318 | 73,800 |
2011/04/21 | 284 | 310 | 284 | 306 | 47,300 |
2011/04/20 | 285 | 285 | 279 | 280 | 20,100 |
2011/04/19 | 280 | 287 | 279 | 283 | 10,900 |
2011/04/18 | 283 | 287 | 278 | 280 | 19,300 |
2011/04/15 | 280 | 283 | 275 | 283 | 11,300 |
2011/04/14 | 277 | 282 | 276 | 282 | 4,900 |
2011/04/13 | 275 | 279 | 275 | 278 | 5,700 |
2011/04/12 | 278 | 279 | 273 | 275 | 6,600 |
2011/04/11 | 280 | 280 | 273 | 279 | 10,900 |
2011/04/08 | 274 | 281 | 272 | 281 | 15,000 |
2011/04/07 | 277 | 282 | 275 | 280 | 10,000 |
2011/04/06 | 284 | 284 | 272 | 283 | 14,200 |
2011/04/05 | 284 | 286 | 279 | 280 | 43,000 |
2011/04/04 | 298 | 300 | 290 | 291 | 16,500 |
2011/04/01 | 307 | 309 | 299 | 299 | 3,400 |
2011/03/31 | 306 | 307 | 301 | 307 | 12,500 |
2011/03/30 | 299 | 307 | 295 | 307 | 16,600 |
2011/03/29 | 301 | 308 | 282 | 308 | 19,600 |
2011/03/28 | 306 | 314 | 305 | 308 | 27,700 |
2011/03/25 | 307 | 318 | 307 | 312 | 21,900 |
2011/03/24 | 308 | 312 | 302 | 310 | 21,400 |
2011/03/23 | 315 | 317 | 307 | 310 | 26,300 |
2011/03/22 | 320 | 327 | 315 | 321 | 37,500 |
2011/03/18 | 287 | 306 | 281 | 306 | 46,900 |
2011/03/17 | 257 | 286 | 257 | 286 | 42,900 |
2011/03/16 | 263 | 294 | 260 | 289 | 111,400 |
2011/03/15 | 280 | 300 | 218 | 295 | 232,400 |
2011/03/14 | 304 | 326 | 280 | 298 | 207,600 |
2011/03/11 | 359 | 368 | 358 | 360 | 33,400 |
2011/03/10 | 375 | 376 | 369 | 369 | 19,000 |
2011/03/09 | 378 | 384 | 372 | 375 | 13,600 |
2011/03/08 | 373 | 383 | 373 | 374 | 12,300 |
2011/03/07 | 384 | 384 | 372 | 375 | 45,600 |
2011/03/04 | 389 | 390 | 384 | 384 | 31,700 |
2011/03/03 | 388 | 394 | 382 | 385 | 38,900 |
2011/03/02 | 384 | 389 | 376 | 385 | 69,500 |
2011/03/01 | 391 | 398 | 388 | 391 | 67,500 |
2011/02/28 | 376 | 396 | 371 | 396 | 67,700 |
2011/02/25 | 363 | 374 | 362 | 374 | 40,100 |
2011/02/24 | 365 | 382 | 364 | 364 | 51,200 |
2011/02/23 | 357 | 375 | 355 | 373 | 103,300 |
2011/02/22 | 375 | 376 | 365 | 367 | 94,500 |
2011/02/21 | 383 | 383 | 373 | 377 | 97,700 |
2011/02/18 | 400 | 401 | 382 | 383 | 184,800 |
2011/02/17 | 408 | 414 | 400 | 400 | 195,000 |
2011/02/16 | 405 | 413 | 403 | 405 | 158,900 |
2011/02/15 | 400 | 401 | 393 | 401 | 89,900 |
2011/02/14 | 391 | 404 | 390 | 398 | 118,200 |
2011/02/10 | 400 | 401 | 388 | 390 | 152,800 |
2011/02/09 | 399 | 418 | 389 | 397 | 275,300 |
2011/02/08 | 407 | 409 | 396 | 400 | 230,100 |
2011/02/07 | 416 | 427 | 404 | 406 | 449,500 |
2011/02/04 | 389 | 417 | 385 | 413 | 475,600 |
2011/02/03 | 358 | 390 | 358 | 383 | 316,000 |
2011/02/02 | 350 | 359 | 348 | 359 | 86,200 |
2011/02/01 | 360 | 363 | 353 | 356 | 93,900 |
2011/01/31 | 342 | 360 | 339 | 358 | 238,300 |
2011/01/28 | 344 | 348 | 327 | 348 | 428,200 |
2011/01/27 | 373 | 373 | 356 | 367 | 339,300 |
2011/01/26 | 344 | 379 | 344 | 368 | 1,007,900 |
2011/01/25 | 318 | 345 | 318 | 337 | 573,200 |
2011/01/24 | 317 | 319 | 310 | 315 | 120,000 |
2011/01/21 | 318 | 320 | 316 | 317 | 32,600 |
2011/01/20 | 320 | 323 | 320 | 321 | 12,800 |
2011/01/19 | 322 | 322 | 320 | 320 | 34,400 |
2011/01/18 | 327 | 327 | 323 | 323 | 16,700 |
2011/01/17 | 328 | 330 | 324 | 326 | 39,000 |
2011/01/14 | 333 | 333 | 321 | 325 | 49,300 |
2011/01/13 | 329 | 335 | 327 | 331 | 68,900 |
2011/01/12 | 332 | 334 | 327 | 327 | 34,300 |
2011/01/11 | 325 | 330 | 323 | 329 | 60,900 |
2011/01/07 | 318 | 322 | 315 | 322 | 76,700 |
2011/01/06 | 315 | 317 | 310 | 317 | 78,600 |
2011/01/05 | 312 | 312 | 309 | 310 | 57,600 |
2011/01/04 | 310 | 310 | 309 | 310 | 69,100 |