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 |
|---|---|---|---|---|---|
| 2009/12/30 | 141,000 | 141,000 | 137,800 | 138,600 | 25 |
| 2009/12/29 | 145,000 | 146,900 | 140,000 | 142,500 | 34 |
| 2009/12/28 | 141,800 | 147,500 | 140,000 | 143,200 | 55 |
| 2009/12/25 | 141,500 | 141,500 | 137,100 | 139,000 | 74 |
| 2009/12/24 | 144,000 | 145,000 | 142,000 | 143,500 | 35 |
| 2009/12/22 | 149,700 | 150,200 | 143,700 | 144,000 | 79 |
| 2009/12/21 | 145,500 | 153,500 | 144,000 | 150,900 | 158 |
| 2009/12/18 | 131,000 | 139,500 | 129,000 | 139,500 | 84 |
| 2009/12/17 | 127,000 | 131,000 | 126,000 | 131,000 | 36 |
| 2009/12/16 | 128,100 | 130,000 | 127,000 | 128,500 | 32 |
| 2009/12/15 | 131,800 | 132,000 | 130,000 | 130,000 | 15 |
| 2009/12/14 | 130,000 | 131,000 | 129,000 | 131,000 | 16 |
| 2009/12/11 | 127,000 | 129,300 | 127,000 | 129,300 | 16 |
| 2009/12/10 | 130,000 | 130,000 | 128,000 | 128,000 | 13 |
| 2009/12/09 | 132,000 | 132,000 | 130,000 | 130,000 | 14 |
| 2009/12/08 | 133,800 | 134,000 | 131,500 | 133,900 | 17 |
| 2009/12/07 | 136,800 | 136,800 | 133,000 | 133,300 | 38 |
| 2009/12/04 | 128,300 | 135,000 | 128,300 | 132,000 | 40 |
| 2009/12/03 | 124,900 | 131,000 | 124,900 | 130,000 | 42 |
| 2009/12/02 | 123,500 | 125,000 | 121,200 | 122,900 | 52 |
| 2009/12/01 | 123,500 | 123,500 | 120,000 | 122,200 | 55 |
| 2009/11/30 | 125,000 | 127,500 | 120,100 | 122,500 | 59 |
| 2009/11/27 | 132,000 | 132,000 | 125,000 | 125,000 | 38 |
| 2009/11/26 | 130,000 | 135,000 | 130,000 | 132,000 | 55 |
| 2009/11/25 | 130,100 | 133,000 | 128,200 | 133,000 | 134 |
| 2009/11/24 | 135,900 | 139,000 | 132,100 | 132,100 | 50 |
| 2009/11/20 | 128,100 | 137,000 | 126,100 | 136,900 | 63 |
| 2009/11/19 | 125,600 | 128,900 | 120,500 | 128,100 | 72 |
| 2009/11/18 | 129,000 | 129,000 | 114,200 | 123,600 | 197 |
| 2009/11/17 | 137,000 | 138,000 | 128,000 | 129,800 | 218 |
| 2009/11/16 | 160,000 | 160,000 | 128,000 | 129,000 | 602 |
| 2009/11/13 | 140,000 | 154,600 | 135,000 | 154,600 | 311 |
| 2009/11/12 | 150,000 | 150,000 | 134,500 | 134,600 | 212 |
| 2009/11/11 | 163,000 | 163,500 | 151,100 | 151,500 | 172 |
| 2009/11/10 | 169,500 | 169,500 | 162,000 | 165,000 | 34 |
| 2009/11/09 | 170,600 | 172,800 | 168,000 | 170,000 | 35 |
| 2009/11/06 | 171,500 | 175,000 | 170,600 | 170,600 | 41 |
| 2009/11/05 | 170,100 | 172,000 | 170,000 | 171,100 | 55 |
| 2009/11/04 | 175,800 | 176,000 | 170,000 | 171,100 | 37 |
| 2009/11/02 | 173,000 | 177,500 | 172,000 | 172,800 | 44 |
| 2009/10/30 | 181,900 | 184,100 | 181,900 | 181,900 | 86 |
| 2009/10/29 | 181,600 | 185,000 | 180,100 | 180,100 | 370 |
| 2009/10/28 | 197,500 | 197,500 | 184,500 | 184,500 | 146 |
| 2009/10/27 | 204,000 | 204,000 | 199,000 | 199,100 | 40 |
| 2009/10/26 | 207,300 | 207,300 | 203,600 | 203,600 | 33 |
| 2009/10/23 | 205,000 | 209,800 | 202,300 | 202,700 | 51 |
| 2009/10/22 | 213,500 | 215,000 | 210,700 | 210,700 | 79 |
| 2009/10/21 | 222,100 | 222,100 | 220,000 | 221,500 | 27 |
| 2009/10/20 | 224,000 | 226,500 | 223,000 | 223,000 | 23 |
| 2009/10/19 | 231,100 | 232,000 | 231,100 | 232,000 | 2 |
| 2009/10/16 | 231,000 | 237,000 | 230,400 | 237,000 | 12 |
| 2009/10/15 | 239,900 | 245,500 | 239,900 | 245,500 | 13 |
| 2009/10/14 | 243,000 | 243,000 | 239,000 | 239,900 | 8 |
| 2009/10/13 | 226,000 | 231,400 | 226,000 | 231,400 | 3 |
| 2009/10/09 | 224,000 | 238,000 | 224,000 | 238,000 | 7 |
| 2009/10/08 | 221,300 | 225,000 | 213,000 | 225,000 | 44 |
| 2009/10/07 | 230,000 | 230,000 | 226,000 | 228,000 | 7 |
| 2009/10/06 | 227,200 | 227,200 | 226,000 | 226,000 | 6 |
| 2009/10/02 | 232,000 | 232,000 | 226,000 | 232,000 | 19 |
| 2009/10/01 | 232,000 | 243,000 | 230,000 | 243,000 | 35 |
| 2009/09/30 | 247,800 | 248,000 | 240,000 | 240,000 | 20 |
| 2009/09/29 | 244,100 | 247,800 | 241,000 | 247,800 | 10 |
| 2009/09/28 | 251,100 | 251,100 | 244,000 | 244,000 | 18 |
| 2009/09/25 | 249,800 | 252,000 | 243,500 | 252,000 | 26 |
| 2009/09/24 | 237,000 | 251,000 | 233,000 | 250,000 | 34 |
| 2009/09/18 | 241,000 | 241,000 | 237,000 | 237,000 | 18 |
| 2009/09/17 | 239,000 | 243,000 | 239,000 | 242,000 | 42 |
| 2009/09/16 | 248,300 | 248,300 | 239,000 | 239,000 | 49 |
| 2009/09/15 | 250,000 | 250,000 | 243,400 | 248,400 | 18 |
| 2009/09/14 | 249,800 | 250,300 | 246,000 | 248,000 | 61 |
| 2009/09/11 | 258,800 | 258,800 | 251,000 | 257,800 | 25 |
| 2009/09/10 | 259,500 | 262,000 | 254,100 | 260,000 | 157 |
| 2009/09/09 | 226,500 | 268,000 | 226,500 | 260,500 | 294 |
| 2009/09/08 | 229,400 | 230,000 | 225,000 | 230,000 | 6 |
| 2009/09/07 | 222,500 | 230,000 | 218,000 | 230,000 | 24 |
| 2009/09/04 | 227,000 | 230,000 | 217,000 | 222,500 | 18 |
| 2009/09/03 | 231,600 | 232,000 | 223,000 | 223,200 | 34 |
| 2009/09/02 | 217,000 | 230,000 | 217,000 | 229,000 | 81 |
| 2009/09/01 | 219,500 | 219,500 | 214,100 | 219,400 | 8 |
| 2009/08/31 | 215,100 | 219,500 | 215,100 | 219,500 | 10 |
| 2009/08/28 | 217,000 | 218,000 | 217,000 | 217,000 | 5 |
| 2009/08/27 | 227,900 | 227,900 | 220,000 | 220,000 | 44 |
| 2009/08/26 | 228,200 | 228,200 | 222,000 | 224,000 | 69 |
| 2009/08/25 | 233,500 | 233,600 | 221,000 | 232,200 | 43 |
| 2009/08/24 | 227,600 | 233,500 | 226,000 | 233,500 | 50 |
| 2009/08/21 | 244,000 | 244,000 | 230,200 | 231,600 | 69 |
| 2009/08/20 | 248,000 | 248,000 | 243,300 | 244,000 | 19 |
| 2009/08/19 | 245,100 | 250,000 | 245,100 | 247,000 | 16 |
| 2009/08/18 | 248,500 | 250,000 | 247,000 | 248,000 | 34 |
| 2009/08/17 | 253,500 | 253,500 | 247,000 | 248,500 | 54 |
| 2009/08/14 | 247,000 | 256,000 | 247,000 | 253,500 | 138 |
| 2009/08/13 | 245,200 | 248,000 | 245,200 | 247,000 | 30 |
| 2009/08/12 | 249,400 | 249,400 | 245,700 | 245,700 | 26 |
| 2009/08/11 | 247,000 | 249,400 | 244,200 | 249,400 | 30 |
| 2009/08/10 | 245,500 | 254,000 | 245,000 | 247,000 | 41 |
| 2009/08/07 | 239,500 | 245,200 | 239,000 | 245,200 | 70 |
| 2009/08/06 | 234,300 | 244,500 | 232,000 | 241,000 | 103 |
| 2009/08/05 | 240,000 | 240,000 | 234,200 | 234,300 | 74 |
| 2009/08/04 | 244,900 | 247,000 | 238,000 | 245,000 | 142 |
| 2009/08/03 | 250,000 | 252,500 | 238,000 | 244,900 | 228 |
| 2009/07/31 | 250,000 | 257,500 | 242,000 | 256,500 | 160 |
| 2009/07/30 | 260,000 | 261,000 | 244,100 | 252,000 | 398 |
| 2009/07/29 | 248,800 | 262,000 | 248,500 | 251,200 | 697 |
| 2009/07/28 | 223,000 | 264,000 | 222,600 | 256,800 | 1,550 |
| 2009/07/27 | 231,000 | 240,000 | 226,000 | 227,000 | 376 |
| 2009/07/24 | 204,900 | 241,000 | 202,900 | 239,000 | 726 |
| 2009/07/23 | 201,200 | 206,400 | 195,000 | 202,500 | 256 |
| 2009/07/22 | 194,700 | 212,900 | 181,700 | 205,200 | 721 |
| 2009/07/21 | 193,000 | 193,000 | 180,000 | 193,000 | 243 |
| 2009/07/17 | 161,000 | 163,000 | 158,100 | 163,000 | 19 |
| 2009/07/16 | 164,000 | 164,000 | 160,000 | 160,000 | 12 |
| 2009/07/15 | 155,000 | 164,000 | 155,000 | 164,000 | 40 |
| 2009/07/14 | 153,000 | 154,000 | 151,000 | 153,700 | 17 |
| 2009/07/13 | 152,000 | 153,000 | 150,500 | 151,500 | 24 |
| 2009/07/10 | 152,100 | 152,100 | 151,500 | 152,000 | 8 |
| 2009/07/09 | 152,000 | 153,400 | 150,700 | 152,000 | 12 |
| 2009/07/08 | 153,400 | 153,400 | 149,000 | 152,000 | 16 |
| 2009/07/07 | 153,900 | 154,000 | 150,100 | 153,400 | 19 |
| 2009/07/06 | 153,000 | 153,000 | 152,000 | 152,000 | 25 |
| 2009/07/03 | 152,200 | 155,000 | 152,200 | 152,500 | 22 |
| 2009/07/02 | 155,000 | 156,900 | 152,200 | 156,900 | 36 |
| 2009/07/01 | 154,900 | 158,900 | 154,100 | 155,000 | 21 |
| 2009/06/30 | 158,000 | 158,000 | 154,000 | 156,000 | 18 |
| 2009/06/29 | 156,500 | 157,400 | 153,100 | 153,600 | 15 |
| 2009/06/26 | 162,000 | 162,000 | 152,300 | 153,500 | 11 |
| 2009/06/25 | 150,100 | 156,000 | 150,100 | 156,000 | 44 |
| 2009/06/24 | 152,300 | 156,000 | 149,000 | 150,000 | 50 |
| 2009/06/23 | 156,000 | 156,000 | 151,000 | 151,300 | 63 |
| 2009/06/22 | 161,100 | 161,500 | 157,100 | 158,000 | 58 |
| 2009/06/19 | 167,000 | 167,000 | 160,200 | 163,000 | 15 |
| 2009/06/18 | 167,000 | 167,000 | 164,000 | 164,000 | 34 |
| 2009/06/17 | 166,000 | 168,000 | 166,000 | 168,000 | 19 |
| 2009/06/16 | 157,900 | 175,000 | 157,900 | 169,000 | 246 |
| 2009/06/15 | 182,800 | 187,900 | 182,800 | 187,900 | 60 |
| 2009/06/12 | 180,000 | 183,500 | 175,500 | 183,500 | 50 |
| 2009/06/11 | 178,700 | 180,000 | 176,000 | 180,000 | 33 |
| 2009/06/10 | 178,100 | 183,000 | 178,000 | 180,000 | 44 |
| 2009/06/09 | 181,500 | 186,000 | 168,000 | 183,000 | 107 |
| 2009/06/08 | 174,000 | 174,000 | 169,100 | 169,500 | 61 |
| 2009/06/05 | 180,100 | 182,000 | 170,200 | 174,000 | 92 |
| 2009/06/04 | 180,000 | 193,000 | 180,000 | 182,000 | 71 |
| 2009/06/03 | 188,000 | 201,000 | 182,500 | 188,500 | 131 |
| 2009/06/02 | 204,200 | 214,400 | 186,000 | 188,000 | 295 |
| 2009/06/01 | 196,000 | 218,000 | 196,000 | 204,000 | 613 |
| 2009/05/29 | 190,000 | 190,000 | 180,000 | 190,000 | 665 |
| 2009/05/28 | 145,000 | 160,000 | 145,000 | 160,000 | 121 |
| 2009/05/27 | 144,100 | 145,000 | 138,000 | 140,000 | 62 |
| 2009/05/26 | 142,500 | 145,200 | 140,100 | 140,100 | 21 |
| 2009/05/25 | 131,800 | 139,800 | 130,500 | 139,800 | 26 |
| 2009/05/22 | 135,000 | 135,000 | 130,300 | 131,800 | 10 |
| 2009/05/21 | 132,500 | 137,400 | 130,000 | 137,400 | 30 |
| 2009/05/20 | 138,000 | 139,000 | 134,100 | 134,100 | 20 |
| 2009/05/19 | 145,000 | 145,000 | 129,800 | 132,000 | 67 |
| 2009/05/18 | 131,800 | 139,800 | 124,000 | 139,800 | 129 |
| 2009/05/15 | 117,900 | 120,000 | 117,900 | 119,800 | 32 |
| 2009/05/14 | 115,000 | 115,000 | 112,000 | 115,000 | 7 |
| 2009/05/13 | 112,000 | 115,000 | 112,000 | 115,000 | 2 |
| 2009/05/12 | 115,000 | 115,000 | 111,200 | 111,200 | 15 |
| 2009/05/11 | 114,000 | 115,000 | 114,000 | 115,000 | 22 |
| 2009/05/08 | 115,000 | 115,000 | 113,700 | 113,700 | 3 |
| 2009/05/07 | 112,600 | 120,000 | 112,500 | 113,000 | 7 |
| 2009/05/01 | 112,000 | 112,500 | 112,000 | 112,000 | 10 |
| 2009/04/30 | 116,000 | 116,000 | 114,100 | 114,500 | 5 |
| 2009/04/28 | 117,000 | 118,000 | 116,500 | 118,000 | 6 |
| 2009/04/27 | 122,100 | 125,000 | 119,000 | 121,000 | 22 |
| 2009/04/24 | 117,900 | 118,000 | 116,000 | 118,000 | 24 |
| 2009/04/23 | 117,500 | 117,500 | 114,200 | 114,300 | 16 |
| 2009/04/22 | 116,100 | 116,100 | 115,500 | 115,500 | 4 |
| 2009/04/21 | 115,500 | 117,000 | 114,500 | 117,000 | 7 |
| 2009/04/20 | 115,500 | 118,000 | 115,500 | 118,000 | 17 |
| 2009/04/17 | 116,000 | 116,000 | 115,500 | 115,500 | 6 |
| 2009/04/16 | 115,500 | 115,500 | 115,500 | 115,500 | 1 |
| 2009/04/15 | 116,600 | 116,600 | 113,700 | 116,600 | 9 |
| 2009/04/14 | 117,100 | 117,200 | 114,800 | 117,000 | 8 |
| 2009/04/13 | 115,000 | 116,000 | 114,500 | 115,200 | 12 |
| 2009/04/10 | 116,500 | 117,000 | 113,000 | 114,500 | 18 |
| 2009/04/09 | 114,500 | 116,500 | 114,500 | 116,500 | 14 |
| 2009/04/08 | 110,000 | 110,500 | 110,000 | 110,500 | 4 |
| 2009/04/07 | 114,000 | 115,000 | 111,000 | 112,000 | 8 |
| 2009/04/06 | 110,000 | 112,200 | 110,000 | 112,200 | 6 |
| 2009/04/03 | 112,000 | 112,000 | 110,000 | 110,000 | 10 |
| 2009/04/02 | 107,900 | 111,000 | 107,900 | 111,000 | 5 |
| 2009/04/01 | 110,000 | 110,000 | 108,000 | 109,900 | 4 |
| 2009/03/31 | 112,000 | 112,000 | 108,500 | 108,500 | 23 |
| 2009/03/30 | 112,100 | 116,000 | 110,000 | 116,000 | 16 |
| 2009/03/27 | 116,000 | 116,000 | 110,600 | 114,100 | 10 |
| 2009/03/26 | 114,000 | 116,000 | 114,000 | 116,000 | 21 |
| 2009/03/25 | 108,500 | 114,500 | 107,000 | 110,000 | 16 |
| 2009/03/24 | 114,900 | 114,900 | 110,000 | 110,500 | 10 |
| 2009/03/23 | 117,000 | 117,000 | 111,200 | 111,200 | 27 |
| 2009/03/19 | 122,000 | 122,000 | 119,000 | 119,000 | 4 |
| 2009/03/18 | 127,700 | 127,700 | 122,200 | 122,200 | 8 |
| 2009/03/17 | 126,000 | 127,500 | 124,000 | 127,500 | 30 |
| 2009/03/16 | 128,000 | 128,000 | 124,000 | 126,000 | 8 |
| 2009/03/13 | 122,000 | 126,000 | 122,000 | 122,000 | 30 |
| 2009/03/12 | 122,500 | 127,000 | 121,500 | 121,800 | 42 |
| 2009/03/11 | 119,500 | 122,500 | 115,300 | 122,500 | 42 |
| 2009/03/10 | 115,000 | 115,000 | 115,000 | 115,000 | 13 |
| 2009/03/09 | 115,500 | 116,000 | 115,000 | 115,000 | 43 |
| 2009/03/06 | 115,900 | 120,000 | 114,000 | 118,000 | 51 |
| 2009/03/05 | 115,000 | 119,900 | 113,600 | 119,900 | 53 |
| 2009/03/04 | 115,400 | 115,500 | 115,400 | 115,500 | 7 |
| 2009/03/03 | 121,000 | 122,900 | 115,300 | 115,300 | 43 |
| 2009/03/02 | 117,500 | 122,000 | 116,000 | 121,000 | 38 |
| 2009/02/27 | 125,700 | 125,700 | 112,000 | 113,500 | 91 |
| 2009/02/26 | 109,800 | 129,000 | 107,000 | 126,500 | 122 |
| 2009/02/25 | 103,000 | 111,000 | 103,000 | 109,800 | 11 |
| 2009/02/24 | 101,000 | 102,000 | 98,800 | 102,000 | 14 |
| 2009/02/23 | 104,000 | 105,000 | 103,000 | 105,000 | 5 |
| 2009/02/20 | 105,000 | 106,000 | 105,000 | 105,000 | 4 |
| 2009/02/19 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2009/02/18 | 103,000 | 103,000 | 102,000 | 103,000 | 6 |
| 2009/02/17 | 106,000 | 106,000 | 103,200 | 105,000 | 8 |
| 2009/02/16 | 112,000 | 112,000 | 105,000 | 106,000 | 29 |
| 2009/02/13 | 108,000 | 110,000 | 108,000 | 110,000 | 4 |
| 2009/02/12 | 108,000 | 110,000 | 107,000 | 108,000 | 10 |
| 2009/02/10 | 108,000 | 111,000 | 108,000 | 111,000 | 6 |
| 2009/02/09 | 112,900 | 114,000 | 110,900 | 111,500 | 9 |
| 2009/02/06 | 107,000 | 109,000 | 106,000 | 108,000 | 10 |
| 2009/02/05 | 105,600 | 107,000 | 105,600 | 107,000 | 2 |
| 2009/02/04 | 107,500 | 108,000 | 106,000 | 106,000 | 17 |
| 2009/02/03 | 107,000 | 108,000 | 106,000 | 106,000 | 13 |
| 2009/02/02 | 109,900 | 113,000 | 108,300 | 113,000 | 26 |
| 2009/01/30 | 112,000 | 113,400 | 110,600 | 110,600 | 15 |
| 2009/01/29 | 114,100 | 114,500 | 113,000 | 114,500 | 8 |
| 2009/01/28 | 114,000 | 114,500 | 114,000 | 114,500 | 12 |
| 2009/01/27 | 114,000 | 114,500 | 114,000 | 114,500 | 9 |
| 2009/01/26 | 115,000 | 115,000 | 111,000 | 114,000 | 10 |
| 2009/01/23 | 114,100 | 114,600 | 114,000 | 114,600 | 5 |
| 2009/01/22 | 115,500 | 116,000 | 114,000 | 114,100 | 23 |
| 2009/01/21 | 115,500 | 116,000 | 114,000 | 114,000 | 18 |
| 2009/01/20 | 120,000 | 120,000 | 118,000 | 118,000 | 5 |
| 2009/01/19 | 119,600 | 121,000 | 116,500 | 121,000 | 28 |
| 2009/01/16 | 115,300 | 115,300 | 115,300 | 115,300 | 1 |
| 2009/01/15 | 119,700 | 119,700 | 115,200 | 115,300 | 14 |
| 2009/01/14 | 117,000 | 117,100 | 115,000 | 115,700 | 61 |
| 2009/01/13 | 125,000 | 126,900 | 122,000 | 126,900 | 57 |
| 2009/01/09 | 123,500 | 127,000 | 123,000 | 127,000 | 13 |
| 2009/01/08 | 121,000 | 123,200 | 121,000 | 123,200 | 10 |
| 2009/01/07 | 128,000 | 128,000 | 122,000 | 123,000 | 31 |
| 2009/01/06 | 127,000 | 128,500 | 126,000 | 128,500 | 25 |
| 2009/01/05 | 125,000 | 128,000 | 125,000 | 125,000 | 38 |