テクノアルファ(3089)の株価時系列情報
テクノアルファ(3089)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 120,000 | 121,000 | 120,000 | 121,000 | 10 |
| 2008/12/29 | 116,100 | 120,900 | 116,100 | 119,900 | 29 |
| 2008/12/26 | 121,500 | 121,500 | 120,100 | 120,100 | 10 |
| 2008/12/25 | 120,100 | 122,100 | 119,500 | 119,500 | 11 |
| 2008/12/24 | 120,000 | 123,600 | 120,000 | 123,600 | 29 |
| 2008/12/22 | 120,000 | 123,000 | 120,000 | 123,000 | 16 |
| 2008/12/19 | 115,500 | 123,000 | 115,500 | 123,000 | 37 |
| 2008/12/18 | 117,800 | 119,800 | 117,600 | 119,000 | 10 |
| 2008/12/17 | 123,900 | 123,900 | 118,500 | 118,500 | 25 |
| 2008/12/16 | 124,000 | 124,000 | 116,100 | 117,600 | 19 |
| 2008/12/15 | 118,900 | 123,800 | 118,900 | 120,000 | 26 |
| 2008/12/12 | 110,000 | 114,000 | 110,000 | 114,000 | 9 |
| 2008/12/11 | 114,600 | 114,600 | 110,000 | 110,000 | 7 |
| 2008/12/10 | 115,000 | 118,000 | 115,000 | 116,000 | 6 |
| 2008/12/09 | 115,000 | 117,000 | 115,000 | 117,000 | 4 |
| 2008/12/08 | 115,000 | 117,000 | 114,000 | 114,000 | 11 |
| 2008/12/05 | 111,900 | 111,900 | 106,700 | 106,700 | 9 |
| 2008/12/04 | 104,600 | 112,000 | 104,600 | 110,500 | 22 |
| 2008/12/03 | 103,500 | 104,000 | 103,500 | 104,000 | 6 |
| 2008/12/02 | 104,600 | 104,600 | 103,000 | 103,000 | 7 |
| 2008/12/01 | 106,300 | 109,000 | 106,000 | 109,000 | 18 |
| 2008/11/28 | 106,000 | 108,000 | 105,000 | 106,000 | 20 |
| 2008/11/27 | 112,200 | 113,000 | 108,900 | 111,000 | 30 |
| 2008/11/26 | 122,900 | 122,900 | 113,000 | 114,000 | 36 |
| 2008/11/25 | 129,000 | 129,000 | 120,000 | 120,000 | 30 |
| 2008/11/21 | 121,000 | 124,700 | 116,600 | 124,700 | 39 |
| 2008/11/20 | 125,000 | 125,000 | 122,000 | 124,000 | 33 |
| 2008/11/19 | 130,200 | 130,200 | 127,500 | 128,300 | 20 |
| 2008/11/18 | 128,000 | 130,900 | 128,000 | 128,200 | 22 |
| 2008/11/17 | 127,000 | 128,000 | 124,000 | 128,000 | 13 |
| 2008/11/14 | 127,000 | 127,000 | 122,600 | 125,000 | 25 |
| 2008/11/13 | 125,000 | 127,000 | 121,100 | 125,000 | 28 |
| 2008/11/12 | 125,000 | 128,000 | 125,000 | 125,000 | 19 |
| 2008/11/11 | 125,000 | 125,000 | 121,000 | 121,000 | 5 |
| 2008/11/10 | 129,000 | 129,000 | 125,000 | 126,000 | 17 |
| 2008/11/07 | 120,100 | 123,000 | 120,100 | 123,000 | 22 |
| 2008/11/06 | 122,100 | 129,000 | 122,100 | 126,000 | 26 |
| 2008/11/05 | 128,000 | 130,800 | 126,100 | 129,900 | 39 |
| 2008/11/04 | 127,000 | 129,000 | 125,000 | 127,000 | 11 |
| 2008/10/31 | 126,000 | 126,000 | 121,000 | 121,000 | 21 |
| 2008/10/30 | 118,000 | 133,800 | 118,000 | 126,000 | 32 |
| 2008/10/29 | 129,000 | 129,000 | 120,000 | 120,000 | 17 |
| 2008/10/28 | 111,400 | 119,900 | 110,000 | 119,900 | 26 |
| 2008/10/27 | 118,900 | 120,000 | 113,100 | 113,400 | 29 |
| 2008/10/24 | 115,000 | 115,100 | 114,000 | 115,000 | 20 |
| 2008/10/23 | 113,000 | 121,000 | 113,000 | 121,000 | 39 |
| 2008/10/22 | 126,000 | 126,000 | 122,100 | 123,000 | 15 |
| 2008/10/21 | 130,200 | 135,000 | 128,100 | 130,000 | 47 |
| 2008/10/20 | 120,900 | 135,000 | 120,000 | 130,200 | 49 |
| 2008/10/17 | 119,600 | 120,000 | 115,600 | 117,000 | 42 |
| 2008/10/16 | 112,000 | 120,000 | 104,000 | 111,600 | 87 |
| 2008/10/15 | 112,000 | 120,000 | 109,000 | 120,000 | 156 |
| 2008/10/14 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2008/10/10 | 83,000 | 91,000 | 82,000 | 90,000 | 51 |
| 2008/10/09 | 83,300 | 93,900 | 83,300 | 88,900 | 101 |
| 2008/10/08 | 98,000 | 98,000 | 83,900 | 83,900 | 125 |
| 2008/10/07 | 99,000 | 107,000 | 98,000 | 103,900 | 81 |
| 2008/10/06 | 129,000 | 129,000 | 113,500 | 115,000 | 53 |
| 2008/10/03 | 141,000 | 142,000 | 130,000 | 132,000 | 73 |
| 2008/10/02 | 150,000 | 151,000 | 144,100 | 144,100 | 37 |
| 2008/10/01 | 152,500 | 158,000 | 151,000 | 151,100 | 32 |
| 2008/09/30 | 151,000 | 152,000 | 142,000 | 149,200 | 41 |
| 2008/09/29 | 157,000 | 158,000 | 153,000 | 158,000 | 24 |
| 2008/09/26 | 173,000 | 174,000 | 159,100 | 159,100 | 36 |
| 2008/09/25 | 166,000 | 174,000 | 166,000 | 170,000 | 14 |
| 2008/09/24 | 160,900 | 169,000 | 157,900 | 165,000 | 31 |
| 2008/09/22 | 159,600 | 161,000 | 156,100 | 160,000 | 49 |
| 2008/09/19 | 150,200 | 158,000 | 150,000 | 156,700 | 54 |
| 2008/09/18 | 144,600 | 147,000 | 140,500 | 147,000 | 27 |
| 2008/09/17 | 152,000 | 153,000 | 149,000 | 149,100 | 50 |
| 2008/09/16 | 142,000 | 166,000 | 140,000 | 147,000 | 112 |
| 2008/09/12 | 144,500 | 147,000 | 144,500 | 147,000 | 6 |
| 2008/09/11 | 145,000 | 146,000 | 142,000 | 143,000 | 19 |
| 2008/09/10 | 148,700 | 148,700 | 141,100 | 147,000 | 27 |
| 2008/09/09 | 155,000 | 155,000 | 148,700 | 149,000 | 8 |
| 2008/09/08 | 144,500 | 157,000 | 144,500 | 157,000 | 15 |
| 2008/09/05 | 144,000 | 145,500 | 144,000 | 144,000 | 33 |
| 2008/09/04 | 155,300 | 155,300 | 152,000 | 152,000 | 24 |
| 2008/09/03 | 157,000 | 160,000 | 156,000 | 156,000 | 20 |
| 2008/09/02 | 158,000 | 160,000 | 156,800 | 157,000 | 22 |
| 2008/09/01 | 160,500 | 161,000 | 159,000 | 159,300 | 14 |
| 2008/08/29 | 159,000 | 160,900 | 158,800 | 159,200 | 21 |
| 2008/08/28 | 161,500 | 165,000 | 158,100 | 158,100 | 22 |
| 2008/08/27 | 159,600 | 162,000 | 159,600 | 160,200 | 20 |
| 2008/08/26 | 160,000 | 160,000 | 155,500 | 157,500 | 11 |
| 2008/08/25 | 158,000 | 160,900 | 157,800 | 159,000 | 15 |
| 2008/08/22 | 164,000 | 164,000 | 156,000 | 156,100 | 34 |
| 2008/08/21 | 162,300 | 164,000 | 160,000 | 164,000 | 26 |
| 2008/08/20 | 158,900 | 163,000 | 158,100 | 160,100 | 8 |
| 2008/08/19 | 163,000 | 164,500 | 158,000 | 160,000 | 34 |
| 2008/08/18 | 162,000 | 162,000 | 158,000 | 160,000 | 9 |
| 2008/08/15 | 156,300 | 163,000 | 156,300 | 162,000 | 15 |
| 2008/08/14 | 160,000 | 160,100 | 154,200 | 154,200 | 23 |
| 2008/08/13 | 168,000 | 168,000 | 159,000 | 160,000 | 54 |
| 2008/08/12 | 186,000 | 186,000 | 170,500 | 170,500 | 84 |
| 2008/08/11 | 160,000 | 187,500 | 159,000 | 181,000 | 179 |
| 2008/08/08 | 159,000 | 159,900 | 155,100 | 157,500 | 28 |
| 2008/08/07 | 165,800 | 169,900 | 161,100 | 161,100 | 15 |
| 2008/08/06 | 168,000 | 168,000 | 161,200 | 162,000 | 16 |
| 2008/08/05 | 164,000 | 165,000 | 163,000 | 163,000 | 16 |
| 2008/08/04 | 164,000 | 169,000 | 164,000 | 166,000 | 8 |
| 2008/08/01 | 169,000 | 170,000 | 167,000 | 167,000 | 32 |
| 2008/07/31 | 178,000 | 178,000 | 171,000 | 172,500 | 19 |
| 2008/07/30 | 183,000 | 183,000 | 177,800 | 178,100 | 35 |
| 2008/07/29 | 181,100 | 181,100 | 177,000 | 180,800 | 25 |
| 2008/07/28 | 187,000 | 190,000 | 183,700 | 186,900 | 59 |
| 2008/07/25 | 175,000 | 178,000 | 175,000 | 178,000 | 21 |
| 2008/07/24 | 179,000 | 184,000 | 175,000 | 179,800 | 90 |
| 2008/07/23 | 172,100 | 180,000 | 172,100 | 179,000 | 29 |
| 2008/07/22 | 180,000 | 180,000 | 170,000 | 172,000 | 26 |
| 2008/07/18 | 181,000 | 183,000 | 172,000 | 177,000 | 78 |
| 2008/07/17 | 190,000 | 191,000 | 183,000 | 183,000 | 77 |
| 2008/07/16 | 191,000 | 193,000 | 181,000 | 184,000 | 149 |
| 2008/07/15 | 218,000 | 221,000 | 189,000 | 195,000 | 503 |
| 2008/07/14 | 197,000 | 221,000 | 195,000 | 221,000 | 398 |
| 2008/07/11 | 174,000 | 195,000 | 174,000 | 191,000 | 56 |
| 2008/07/10 | 164,000 | 173,000 | 163,000 | 173,000 | 16 |
| 2008/07/09 | 165,000 | 166,000 | 163,000 | 166,000 | 8 |
| 2008/07/08 | 167,000 | 167,000 | 164,000 | 166,000 | 12 |
| 2008/07/07 | 162,000 | 166,000 | 161,000 | 166,000 | 10 |
| 2008/07/04 | 164,000 | 166,000 | 162,000 | 164,000 | 11 |
| 2008/07/03 | 168,000 | 169,000 | 164,000 | 165,000 | 14 |
| 2008/07/02 | 168,000 | 170,000 | 168,000 | 168,000 | 10 |
| 2008/07/01 | 168,000 | 172,000 | 167,000 | 172,000 | 8 |
| 2008/06/30 | 166,000 | 171,000 | 162,000 | 168,000 | 26 |
| 2008/06/27 | 167,000 | 167,000 | 160,000 | 161,000 | 28 |
| 2008/06/26 | 178,000 | 178,000 | 165,000 | 166,000 | 57 |
| 2008/06/25 | 173,000 | 178,000 | 173,000 | 175,000 | 31 |
| 2008/06/24 | 183,000 | 183,000 | 179,000 | 179,000 | 52 |
| 2008/06/23 | 185,000 | 185,000 | 170,000 | 185,000 | 88 |
| 2008/06/20 | 194,000 | 194,000 | 189,000 | 189,000 | 17 |
| 2008/06/19 | 195,000 | 196,000 | 192,000 | 192,000 | 22 |
| 2008/06/18 | 200,000 | 200,000 | 196,000 | 198,000 | 28 |
| 2008/06/17 | 198,000 | 205,000 | 192,000 | 200,000 | 43 |
| 2008/06/16 | 190,000 | 198,000 | 188,000 | 197,000 | 22 |
| 2008/06/13 | 198,000 | 198,000 | 186,000 | 188,000 | 32 |
| 2008/06/12 | 193,000 | 202,000 | 193,000 | 200,000 | 41 |
| 2008/06/11 | 196,000 | 204,000 | 183,000 | 204,000 | 57 |
| 2008/06/10 | 202,000 | 203,000 | 195,000 | 202,000 | 71 |
| 2008/06/09 | 197,000 | 204,000 | 197,000 | 204,000 | 30 |
| 2008/06/06 | 213,000 | 213,000 | 200,000 | 205,000 | 105 |
| 2008/06/05 | 221,000 | 221,000 | 212,000 | 215,000 | 59 |
| 2008/06/04 | 218,000 | 225,000 | 210,000 | 221,000 | 107 |
| 2008/06/03 | 223,000 | 226,000 | 217,000 | 218,000 | 104 |
| 2008/06/02 | 230,000 | 234,000 | 227,000 | 227,000 | 89 |
| 2008/05/30 | 235,000 | 237,000 | 226,000 | 234,000 | 98 |
| 2008/05/29 | 229,000 | 238,000 | 221,000 | 235,000 | 308 |
| 2008/05/28 | 260,000 | 266,000 | 224,000 | 224,000 | 937 |
| 2008/05/27 | 242,000 | 253,000 | 237,000 | 252,000 | 531 |
| 2008/05/26 | 236,000 | 241,000 | 235,000 | 238,000 | 129 |
| 2008/05/23 | 231,000 | 240,000 | 231,000 | 239,000 | 95 |
| 2008/05/22 | 222,000 | 234,000 | 222,000 | 230,000 | 149 |
| 2008/05/21 | 243,000 | 245,000 | 230,000 | 234,000 | 152 |
| 2008/05/20 | 240,000 | 252,000 | 240,000 | 241,000 | 435 |
| 2008/05/19 | 234,000 | 241,000 | 231,000 | 238,000 | 111 |
| 2008/05/16 | 238,000 | 241,000 | 225,000 | 233,000 | 201 |
| 2008/05/15 | 238,000 | 255,000 | 233,000 | 236,000 | 906 |
| 2008/05/14 | 218,000 | 245,000 | 218,000 | 234,000 | 646 |
| 2008/05/13 | 221,000 | 227,000 | 218,000 | 220,000 | 65 |
| 2008/05/12 | 213,000 | 230,000 | 206,000 | 220,000 | 422 |
| 2008/05/09 | 221,000 | 223,000 | 214,000 | 214,000 | 178 |
| 2008/05/08 | 205,000 | 224,000 | 205,000 | 215,000 | 272 |
| 2008/05/07 | 195,000 | 208,000 | 193,000 | 205,000 | 113 |
| 2008/05/02 | 194,000 | 202,000 | 194,000 | 197,000 | 50 |
| 2008/05/01 | 202,000 | 202,000 | 195,000 | 196,000 | 57 |
| 2008/04/30 | 195,000 | 210,000 | 192,000 | 203,000 | 154 |
| 2008/04/28 | 214,000 | 214,000 | 196,000 | 196,000 | 64 |
| 2008/04/25 | 207,000 | 214,000 | 204,000 | 206,000 | 74 |
| 2008/04/24 | 210,000 | 234,000 | 207,000 | 207,000 | 491 |
| 2008/04/23 | 184,000 | 214,000 | 180,000 | 214,000 | 734 |
| 2008/04/22 | 190,000 | 192,000 | 181,000 | 184,000 | 110 |
| 2008/04/21 | 196,000 | 198,000 | 190,000 | 194,000 | 73 |
| 2008/04/18 | 196,000 | 197,000 | 192,000 | 192,000 | 110 |
| 2008/04/17 | 205,000 | 209,000 | 194,000 | 199,000 | 178 |
| 2008/04/16 | 220,000 | 220,000 | 202,000 | 203,000 | 235 |
| 2008/04/15 | 231,000 | 232,000 | 219,000 | 221,000 | 305 |
| 2008/04/14 | 219,000 | 237,000 | 219,000 | 236,000 | 319 |
| 2008/04/11 | 231,000 | 253,000 | 215,000 | 222,000 | 1,170 |
| 2008/04/10 | 212,000 | 241,000 | 212,000 | 231,000 | 1,011 |
| 2008/04/09 | 202,000 | 202,000 | 202,000 | 202,000 | 46 |
| 2008/04/08 | 181,000 | 185,000 | 172,000 | 172,000 | 100 |
| 2008/04/07 | 188,000 | 198,000 | 182,000 | 187,000 | 513 |
| 2008/04/04 | 148,000 | 168,000 | 148,000 | 168,000 | 171 |
| 2008/04/03 | 146,000 | 148,000 | 146,000 | 148,000 | 11 |
| 2008/04/02 | 148,000 | 150,000 | 145,000 | 145,000 | 18 |
| 2008/04/01 | 148,000 | 148,000 | 142,000 | 146,000 | 20 |
| 2008/03/31 | 146,000 | 149,000 | 145,000 | 147,000 | 32 |
| 2008/03/28 | 145,000 | 152,000 | 144,000 | 148,000 | 41 |
| 2008/03/27 | 147,000 | 149,000 | 144,000 | 144,000 | 17 |
| 2008/03/26 | 149,000 | 149,000 | 145,000 | 146,000 | 27 |
| 2008/03/25 | 145,000 | 145,000 | 141,000 | 141,000 | 43 |
| 2008/03/24 | 136,000 | 146,000 | 136,000 | 143,000 | 130 |
| 2008/03/21 | 144,000 | 152,000 | 144,000 | 151,000 | 28 |
| 2008/03/19 | 151,000 | 151,000 | 143,000 | 146,000 | 39 |
| 2008/03/18 | 157,000 | 157,000 | 145,000 | 147,000 | 52 |
| 2008/03/17 | 152,000 | 157,000 | 143,000 | 157,000 | 28 |
| 2008/03/14 | 155,000 | 156,000 | 145,000 | 155,000 | 39 |
| 2008/03/13 | 150,000 | 155,000 | 148,000 | 153,000 | 29 |
| 2008/03/12 | 161,000 | 161,000 | 150,000 | 155,000 | 64 |
| 2008/03/11 | 144,000 | 156,000 | 143,000 | 155,000 | 58 |
| 2008/03/10 | 145,000 | 148,000 | 144,000 | 144,000 | 40 |
| 2008/03/07 | 149,000 | 154,000 | 149,000 | 153,000 | 54 |
| 2008/03/06 | 160,000 | 166,000 | 157,000 | 161,000 | 49 |
| 2008/03/05 | 171,000 | 171,000 | 160,000 | 162,000 | 61 |
| 2008/03/04 | 177,000 | 177,000 | 170,000 | 176,000 | 49 |
| 2008/03/03 | 177,000 | 186,000 | 174,000 | 177,000 | 55 |
| 2008/02/29 | 188,000 | 191,000 | 185,000 | 188,000 | 51 |
| 2008/02/28 | 191,000 | 197,000 | 190,000 | 192,000 | 90 |
| 2008/02/27 | 196,000 | 199,000 | 181,000 | 185,000 | 118 |
| 2008/02/26 | 207,000 | 215,000 | 190,000 | 194,000 | 310 |
| 2008/02/25 | 171,000 | 199,000 | 171,000 | 199,000 | 199 |
| 2008/02/22 | 169,000 | 172,000 | 164,000 | 169,000 | 95 |
| 2008/02/21 | 176,000 | 180,000 | 168,000 | 175,000 | 95 |
| 2008/02/20 | 187,000 | 190,000 | 175,000 | 179,000 | 76 |
| 2008/02/19 | 200,000 | 202,000 | 183,000 | 187,000 | 259 |
| 2008/02/18 | 190,000 | 193,000 | 178,000 | 193,000 | 420 |
| 2008/02/15 | 142,000 | 163,000 | 139,000 | 163,000 | 202 |
| 2008/02/14 | 144,000 | 148,000 | 137,000 | 143,000 | 126 |
| 2008/02/13 | 146,000 | 148,000 | 138,000 | 142,000 | 124 |
| 2008/02/12 | 153,000 | 153,000 | 144,000 | 148,000 | 64 |
| 2008/02/08 | 166,000 | 167,000 | 156,000 | 158,000 | 56 |
| 2008/02/07 | 161,000 | 167,000 | 160,000 | 164,000 | 72 |
| 2008/02/06 | 163,000 | 170,000 | 159,000 | 166,000 | 83 |
| 2008/02/05 | 175,000 | 181,000 | 171,000 | 175,000 | 41 |
| 2008/02/04 | 180,000 | 180,000 | 171,000 | 178,000 | 48 |
| 2008/02/01 | 189,000 | 190,000 | 177,000 | 178,000 | 81 |
| 2008/01/31 | 191,000 | 191,000 | 180,000 | 187,000 | 195 |
| 2008/01/30 | 204,000 | 207,000 | 196,000 | 196,000 | 82 |
| 2008/01/29 | 211,000 | 213,000 | 203,000 | 207,000 | 57 |
| 2008/01/28 | 207,000 | 211,000 | 201,000 | 205,000 | 49 |
| 2008/01/25 | 208,000 | 210,000 | 203,000 | 208,000 | 85 |
| 2008/01/24 | 209,000 | 209,000 | 203,000 | 204,000 | 54 |
| 2008/01/23 | 215,000 | 215,000 | 198,000 | 198,000 | 90 |
| 2008/01/22 | 211,000 | 214,000 | 190,000 | 197,000 | 221 |
| 2008/01/21 | 225,000 | 227,000 | 216,000 | 223,000 | 125 |
| 2008/01/18 | 207,000 | 236,000 | 207,000 | 234,000 | 200 |
| 2008/01/17 | 230,000 | 231,000 | 205,000 | 227,000 | 197 |
| 2008/01/16 | 232,000 | 233,000 | 220,000 | 223,000 | 273 |
| 2008/01/15 | 251,000 | 251,000 | 220,000 | 220,000 | 185 |
| 2008/01/11 | 278,000 | 278,000 | 255,000 | 260,000 | 118 |
| 2008/01/10 | 286,000 | 294,000 | 279,000 | 280,000 | 84 |
| 2008/01/09 | 279,000 | 292,000 | 271,000 | 290,000 | 145 |
| 2008/01/08 | 279,000 | 294,000 | 274,000 | 286,000 | 226 |
| 2008/01/07 | 271,000 | 278,000 | 267,000 | 267,000 | 51 |
| 2008/01/04 | 280,000 | 285,000 | 272,000 | 279,000 | 73 |