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 |
|---|---|---|---|---|---|
| 2010/12/30 | 701 | 709 | 698 | 709 | 11,300 |
| 2010/12/29 | 705 | 705 | 700 | 705 | 2,900 |
| 2010/12/28 | 702 | 707 | 700 | 705 | 9,600 |
| 2010/12/27 | 711 | 711 | 705 | 705 | 3,600 |
| 2010/12/24 | 711 | 715 | 703 | 709 | 4,200 |
| 2010/12/22 | 720 | 725 | 713 | 716 | 9,200 |
| 2010/12/21 | 719 | 726 | 716 | 723 | 3,000 |
| 2010/12/20 | 718 | 730 | 718 | 720 | 8,600 |
| 2010/12/17 | 712 | 716 | 704 | 716 | 5,000 |
| 2010/12/16 | 707 | 716 | 700 | 716 | 3,400 |
| 2010/12/15 | 720 | 720 | 696 | 698 | 13,200 |
| 2010/12/14 | 710 | 720 | 702 | 712 | 11,900 |
| 2010/12/13 | 700 | 710 | 696 | 710 | 8,100 |
| 2010/12/10 | 685 | 686 | 680 | 681 | 3,900 |
| 2010/12/09 | 685 | 694 | 683 | 687 | 1,900 |
| 2010/12/08 | 699 | 699 | 681 | 697 | 5,300 |
| 2010/12/07 | 709 | 711 | 680 | 700 | 8,900 |
| 2010/12/06 | 715 | 715 | 700 | 708 | 9,900 |
| 2010/12/03 | 712 | 720 | 712 | 720 | 8,400 |
| 2010/12/02 | 729 | 730 | 717 | 726 | 10,600 |
| 2010/12/01 | 721 | 730 | 721 | 730 | 1,500 |
| 2010/11/30 | 730 | 732 | 719 | 727 | 4,700 |
| 2010/11/29 | 743 | 743 | 719 | 723 | 8,700 |
| 2010/11/26 | 744 | 744 | 717 | 740 | 8,600 |
| 2010/11/26 | 1 -> 200.00 分割 | ||||
| 2010/11/25 | 149,000 | 150,000 | 148,000 | 150,000 | 156 |
| 2010/11/24 | 147,000 | 148,600 | 145,000 | 148,000 | 57 |
| 2010/11/22 | 148,000 | 151,500 | 147,500 | 149,000 | 78 |
| 2010/11/19 | 146,000 | 147,400 | 145,700 | 147,000 | 39 |
| 2010/11/18 | 142,100 | 145,800 | 141,500 | 145,000 | 47 |
| 2010/11/17 | 142,000 | 142,800 | 140,700 | 142,800 | 15 |
| 2010/11/16 | 146,700 | 146,700 | 141,300 | 143,000 | 103 |
| 2010/11/15 | 144,600 | 147,100 | 144,600 | 145,200 | 48 |
| 2010/11/12 | 147,500 | 147,500 | 144,000 | 144,600 | 55 |
| 2010/11/11 | 141,000 | 145,000 | 140,100 | 144,600 | 116 |
| 2010/11/10 | 138,300 | 141,000 | 137,100 | 138,000 | 42 |
| 2010/11/09 | 138,000 | 138,000 | 136,600 | 137,500 | 23 |
| 2010/11/08 | 138,500 | 139,500 | 135,000 | 138,000 | 56 |
| 2010/11/05 | 134,500 | 138,000 | 134,500 | 137,600 | 33 |
| 2010/11/04 | 132,600 | 134,700 | 132,600 | 134,700 | 25 |
| 2010/11/02 | 133,500 | 133,500 | 131,500 | 132,800 | 37 |
| 2010/11/01 | 138,900 | 138,900 | 134,500 | 135,900 | 70 |
| 2010/10/29 | 139,900 | 140,500 | 137,100 | 138,900 | 52 |
| 2010/10/28 | 136,400 | 140,300 | 136,400 | 139,800 | 69 |
| 2010/10/27 | 137,000 | 137,100 | 134,000 | 136,900 | 45 |
| 2010/10/26 | 133,500 | 138,500 | 132,500 | 134,500 | 40 |
| 2010/10/25 | 126,600 | 130,000 | 126,600 | 130,000 | 31 |
| 2010/10/22 | 127,400 | 127,400 | 125,800 | 127,000 | 7 |
| 2010/10/21 | 127,500 | 127,800 | 124,000 | 127,600 | 46 |
| 2010/10/20 | 127,000 | 127,100 | 125,600 | 127,000 | 64 |
| 2010/10/19 | 127,200 | 127,500 | 127,000 | 127,500 | 15 |
| 2010/10/18 | 127,500 | 128,500 | 127,000 | 128,500 | 23 |
| 2010/10/15 | 126,900 | 127,000 | 125,300 | 127,000 | 18 |
| 2010/10/14 | 125,000 | 125,000 | 124,100 | 124,100 | 17 |
| 2010/10/13 | 124,900 | 125,000 | 124,500 | 125,000 | 25 |
| 2010/10/12 | 126,900 | 126,900 | 125,100 | 125,300 | 11 |
| 2010/10/08 | 127,600 | 127,600 | 126,900 | 126,900 | 29 |
| 2010/10/07 | 128,900 | 128,900 | 127,300 | 127,500 | 32 |
| 2010/10/06 | 127,200 | 129,300 | 127,100 | 129,200 | 18 |
| 2010/10/05 | 128,000 | 128,000 | 126,600 | 127,000 | 32 |
| 2010/10/04 | 128,000 | 130,700 | 127,500 | 128,800 | 37 |
| 2010/10/01 | 132,800 | 132,800 | 126,500 | 129,800 | 141 |
| 2010/09/30 | 130,000 | 132,500 | 128,500 | 129,800 | 74 |
| 2010/09/29 | 131,100 | 131,100 | 130,000 | 130,800 | 78 |
| 2010/09/28 | 129,600 | 131,500 | 129,600 | 131,100 | 34 |
| 2010/09/27 | 128,500 | 131,000 | 128,500 | 129,900 | 31 |
| 2010/09/24 | 128,500 | 130,500 | 128,000 | 128,500 | 41 |
| 2010/09/22 | 126,900 | 130,000 | 126,900 | 128,500 | 21 |
| 2010/09/21 | 126,300 | 128,700 | 125,000 | 128,700 | 32 |
| 2010/09/17 | 132,000 | 132,000 | 125,000 | 126,300 | 114 |
| 2010/09/16 | 136,500 | 136,500 | 130,500 | 133,200 | 156 |
| 2010/09/15 | 138,500 | 139,000 | 135,500 | 137,800 | 108 |
| 2010/09/14 | 134,000 | 139,400 | 132,600 | 138,200 | 217 |
| 2010/09/13 | 135,500 | 136,900 | 129,000 | 132,000 | 123 |
| 2010/09/10 | 133,700 | 134,000 | 132,500 | 134,000 | 124 |
| 2010/09/09 | 128,100 | 133,500 | 127,800 | 132,700 | 113 |
| 2010/09/08 | 128,500 | 128,700 | 127,000 | 127,600 | 105 |
| 2010/09/07 | 128,000 | 129,300 | 127,100 | 128,300 | 236 |
| 2010/09/06 | 130,100 | 131,000 | 126,000 | 126,700 | 274 |
| 2010/09/03 | 119,900 | 135,000 | 119,900 | 132,000 | 339 |
| 2010/09/02 | 122,600 | 122,900 | 117,100 | 119,100 | 126 |
| 2010/09/01 | 120,000 | 121,300 | 117,000 | 119,600 | 95 |
| 2010/08/31 | 127,900 | 127,900 | 118,000 | 120,000 | 172 |
| 2010/08/30 | 130,500 | 132,500 | 129,000 | 130,000 | 72 |
| 2010/08/27 | 135,100 | 136,000 | 128,000 | 130,000 | 133 |
| 2010/08/26 | 139,100 | 140,000 | 137,000 | 137,000 | 54 |
| 2010/08/25 | 140,000 | 142,100 | 140,000 | 141,500 | 29 |
| 2010/08/24 | 145,000 | 146,000 | 141,600 | 144,000 | 25 |
| 2010/08/23 | 150,100 | 150,100 | 141,000 | 148,500 | 49 |
| 2010/08/20 | 154,000 | 154,000 | 149,000 | 153,000 | 18 |
| 2010/08/19 | 153,000 | 153,000 | 153,000 | 153,000 | 2 |
| 2010/08/18 | 150,500 | 151,000 | 150,000 | 151,000 | 5 |
| 2010/08/17 | 151,000 | 152,500 | 151,000 | 151,100 | 10 |
| 2010/08/16 | 155,500 | 155,500 | 151,000 | 154,000 | 11 |
| 2010/08/13 | 152,100 | 155,000 | 151,000 | 155,000 | 6 |
| 2010/08/12 | 154,100 | 156,200 | 153,000 | 155,000 | 12 |
| 2010/08/11 | 156,000 | 157,800 | 155,100 | 155,100 | 8 |
| 2010/08/10 | 156,900 | 157,800 | 155,500 | 157,800 | 10 |
| 2010/08/09 | 155,900 | 155,900 | 155,000 | 155,500 | 10 |
| 2010/08/06 | 156,000 | 156,500 | 156,000 | 156,100 | 3 |
| 2010/08/05 | 155,000 | 156,000 | 155,000 | 156,000 | 12 |
| 2010/08/04 | 158,000 | 158,000 | 154,100 | 156,000 | 17 |
| 2010/08/03 | 155,000 | 158,000 | 155,000 | 158,000 | 25 |
| 2010/08/02 | 152,300 | 153,000 | 152,100 | 153,000 | 10 |
| 2010/07/30 | 153,000 | 155,000 | 152,800 | 154,000 | 19 |
| 2010/07/29 | 152,000 | 155,000 | 152,000 | 155,000 | 8 |
| 2010/07/28 | 151,500 | 153,000 | 150,000 | 151,400 | 20 |
| 2010/07/27 | 151,500 | 152,000 | 151,500 | 151,500 | 6 |
| 2010/07/26 | 151,500 | 152,000 | 151,000 | 151,000 | 6 |
| 2010/07/23 | 152,000 | 154,000 | 149,800 | 150,700 | 53 |
| 2010/07/22 | 150,500 | 152,000 | 150,500 | 152,000 | 9 |
| 2010/07/21 | 150,200 | 150,900 | 149,000 | 150,500 | 17 |
| 2010/07/20 | 151,000 | 151,500 | 150,000 | 151,000 | 31 |
| 2010/07/16 | 152,000 | 153,200 | 151,500 | 153,200 | 27 |
| 2010/07/15 | 155,000 | 155,000 | 152,600 | 153,200 | 34 |
| 2010/07/14 | 158,000 | 158,500 | 157,200 | 157,200 | 13 |
| 2010/07/13 | 158,000 | 158,000 | 158,000 | 158,000 | 4 |
| 2010/07/12 | 155,200 | 158,500 | 155,200 | 157,900 | 4 |
| 2010/07/09 | 156,000 | 156,000 | 155,200 | 155,200 | 2 |
| 2010/07/08 | 159,400 | 159,800 | 159,000 | 159,500 | 35 |
| 2010/07/07 | 159,600 | 159,600 | 153,200 | 159,600 | 42 |
| 2010/07/06 | 159,500 | 159,700 | 155,400 | 159,700 | 7 |
| 2010/07/05 | 152,100 | 159,900 | 150,000 | 159,500 | 52 |
| 2010/07/02 | 152,500 | 155,000 | 152,500 | 153,000 | 8 |
| 2010/07/01 | 155,000 | 159,000 | 153,000 | 159,000 | 60 |
| 2010/06/30 | 166,000 | 169,800 | 158,500 | 159,600 | 45 |
| 2010/06/29 | 164,000 | 170,000 | 162,500 | 170,000 | 35 |
| 2010/06/28 | 170,000 | 170,000 | 165,000 | 166,900 | 20 |
| 2010/06/25 | 167,100 | 167,700 | 167,100 | 167,500 | 5 |
| 2010/06/24 | 168,000 | 170,300 | 168,000 | 170,000 | 7 |
| 2010/06/23 | 168,600 | 168,600 | 168,000 | 168,500 | 6 |
| 2010/06/22 | 168,500 | 172,000 | 168,500 | 170,500 | 30 |
| 2010/06/21 | 170,000 | 170,000 | 170,000 | 170,000 | 12 |
| 2010/06/18 | 168,000 | 170,000 | 168,000 | 170,000 | 19 |
| 2010/06/17 | 170,000 | 170,000 | 165,000 | 170,000 | 6 |
| 2010/06/16 | 170,000 | 170,000 | 166,000 | 169,500 | 22 |
| 2010/06/15 | 170,000 | 171,000 | 168,500 | 170,000 | 26 |
| 2010/06/14 | 170,000 | 175,000 | 167,000 | 170,000 | 48 |
| 2010/06/11 | 164,500 | 167,400 | 164,500 | 167,400 | 10 |
| 2010/06/10 | 161,800 | 161,800 | 159,800 | 161,000 | 20 |
| 2010/06/09 | 163,700 | 163,700 | 161,500 | 163,500 | 8 |
| 2010/06/08 | 160,900 | 162,500 | 160,000 | 162,500 | 10 |
| 2010/06/07 | 161,900 | 162,000 | 161,000 | 162,000 | 7 |
| 2010/06/04 | 163,900 | 164,000 | 163,900 | 164,000 | 6 |
| 2010/06/03 | 162,700 | 163,400 | 161,500 | 163,000 | 10 |
| 2010/06/02 | 162,700 | 162,700 | 162,700 | 162,700 | 1 |
| 2010/06/01 | 164,300 | 164,300 | 159,400 | 161,000 | 10 |
| 2010/05/31 | 159,900 | 163,000 | 159,900 | 161,100 | 15 |
| 2010/05/28 | 158,100 | 160,000 | 158,100 | 159,500 | 10 |
| 2010/05/27 | 150,800 | 158,000 | 149,400 | 157,900 | 21 |
| 2010/05/26 | 150,500 | 150,500 | 142,100 | 149,400 | 34 |
| 2010/05/25 | 156,000 | 156,000 | 147,600 | 148,000 | 28 |
| 2010/05/24 | 154,800 | 158,800 | 154,800 | 156,000 | 4 |
| 2010/05/21 | 148,000 | 156,000 | 145,000 | 156,000 | 41 |
| 2010/05/20 | 163,800 | 163,800 | 155,600 | 156,300 | 14 |
| 2010/05/19 | 155,100 | 159,800 | 148,000 | 159,800 | 37 |
| 2010/05/18 | 168,000 | 168,000 | 155,100 | 155,100 | 77 |
| 2010/05/17 | 156,900 | 179,900 | 156,900 | 164,000 | 155 |
| 2010/05/14 | 160,000 | 160,000 | 158,000 | 158,300 | 45 |
| 2010/05/13 | 156,100 | 160,100 | 155,400 | 159,700 | 61 |
| 2010/05/12 | 165,000 | 165,000 | 157,200 | 157,200 | 85 |
| 2010/05/11 | 173,100 | 174,000 | 166,500 | 168,000 | 37 |
| 2010/05/10 | 167,700 | 174,000 | 167,700 | 174,000 | 32 |
| 2010/05/07 | 168,000 | 172,000 | 160,000 | 171,700 | 65 |
| 2010/05/06 | 178,200 | 180,000 | 178,100 | 178,200 | 29 |
| 2010/04/30 | 184,900 | 184,900 | 182,200 | 184,800 | 17 |
| 2010/04/28 | 182,000 | 185,900 | 181,500 | 181,500 | 38 |
| 2010/04/27 | 191,500 | 191,500 | 185,500 | 186,700 | 42 |
| 2010/04/26 | 192,500 | 192,500 | 186,500 | 189,400 | 53 |
| 2010/04/23 | 181,100 | 188,100 | 181,100 | 185,000 | 57 |
| 2010/04/22 | 184,500 | 184,500 | 181,100 | 181,100 | 22 |
| 2010/04/21 | 180,000 | 185,000 | 178,000 | 184,500 | 35 |
| 2010/04/20 | 190,000 | 190,000 | 181,800 | 181,800 | 104 |
| 2010/04/19 | 178,000 | 192,500 | 173,000 | 188,200 | 189 |
| 2010/04/16 | 181,400 | 184,500 | 174,500 | 181,600 | 126 |
| 2010/04/15 | 168,000 | 184,500 | 168,000 | 183,000 | 327 |
| 2010/04/14 | 162,700 | 169,900 | 162,500 | 165,000 | 68 |
| 2010/04/13 | 162,500 | 164,300 | 160,300 | 162,100 | 34 |
| 2010/04/12 | 163,300 | 165,000 | 158,900 | 162,500 | 69 |
| 2010/04/09 | 164,800 | 164,800 | 162,000 | 162,000 | 7 |
| 2010/04/08 | 159,900 | 165,000 | 159,900 | 165,000 | 38 |
| 2010/04/07 | 161,000 | 161,000 | 158,200 | 158,200 | 51 |
| 2010/04/06 | 161,500 | 161,500 | 160,100 | 161,000 | 42 |
| 2010/04/05 | 162,100 | 162,900 | 161,500 | 162,000 | 31 |
| 2010/04/02 | 162,900 | 163,000 | 161,000 | 163,000 | 48 |
| 2010/04/01 | 163,500 | 164,000 | 160,000 | 163,000 | 60 |
| 2010/03/31 | 166,500 | 172,000 | 165,000 | 167,500 | 87 |
| 2010/03/30 | 163,900 | 165,500 | 162,500 | 165,000 | 33 |
| 2010/03/29 | 167,400 | 167,400 | 155,600 | 160,500 | 83 |
| 2010/03/26 | 174,000 | 177,000 | 160,500 | 165,400 | 161 |
| 2010/03/25 | 168,500 | 173,900 | 166,000 | 173,900 | 104 |
| 2010/03/24 | 166,400 | 173,000 | 165,000 | 165,000 | 101 |
| 2010/03/23 | 164,800 | 167,000 | 162,000 | 165,500 | 45 |
| 2010/03/19 | 162,000 | 162,700 | 158,000 | 161,500 | 32 |
| 2010/03/18 | 154,600 | 162,900 | 152,000 | 160,000 | 70 |
| 2010/03/17 | 161,000 | 161,000 | 153,300 | 154,300 | 61 |
| 2010/03/16 | 164,800 | 167,900 | 159,000 | 161,000 | 114 |
| 2010/03/15 | 150,000 | 176,000 | 146,000 | 168,800 | 213 |
| 2010/03/12 | 149,100 | 152,000 | 145,000 | 146,000 | 49 |
| 2010/03/11 | 146,000 | 156,000 | 145,000 | 146,500 | 73 |
| 2010/03/10 | 139,000 | 143,000 | 139,000 | 143,000 | 34 |
| 2010/03/09 | 138,500 | 139,000 | 138,500 | 139,000 | 2 |
| 2010/03/08 | 141,600 | 141,600 | 138,100 | 138,100 | 33 |
| 2010/03/05 | 141,500 | 142,000 | 141,000 | 141,000 | 11 |
| 2010/03/04 | 142,000 | 142,500 | 141,500 | 141,500 | 8 |
| 2010/03/03 | 136,600 | 139,000 | 136,600 | 139,000 | 4 |
| 2010/03/02 | 138,700 | 138,700 | 136,500 | 136,500 | 9 |
| 2010/03/01 | 138,000 | 139,900 | 138,000 | 138,000 | 7 |
| 2010/02/26 | 142,400 | 142,400 | 136,500 | 136,500 | 11 |
| 2010/02/25 | 137,200 | 142,900 | 137,200 | 142,900 | 3 |
| 2010/02/24 | 140,000 | 140,000 | 137,200 | 137,200 | 8 |
| 2010/02/23 | 143,900 | 143,900 | 139,500 | 142,000 | 21 |
| 2010/02/22 | 139,000 | 144,500 | 139,000 | 143,900 | 14 |
| 2010/02/19 | 132,500 | 136,000 | 132,500 | 136,000 | 12 |
| 2010/02/18 | 134,500 | 134,500 | 132,500 | 134,500 | 28 |
| 2010/02/17 | 139,000 | 139,000 | 133,200 | 135,000 | 25 |
| 2010/02/16 | 140,900 | 140,900 | 138,500 | 138,500 | 10 |
| 2010/02/15 | 138,400 | 140,000 | 135,000 | 140,000 | 16 |
| 2010/02/12 | 136,500 | 136,500 | 135,400 | 135,400 | 3 |
| 2010/02/10 | 133,000 | 139,000 | 133,000 | 139,000 | 13 |
| 2010/02/09 | 130,000 | 136,000 | 130,000 | 136,000 | 4 |
| 2010/02/08 | 130,600 | 130,600 | 130,000 | 130,000 | 6 |
| 2010/02/05 | 138,000 | 138,000 | 132,000 | 132,100 | 19 |
| 2010/02/04 | 137,000 | 139,000 | 135,000 | 135,000 | 14 |
| 2010/02/03 | 134,000 | 135,000 | 134,000 | 134,000 | 17 |
| 2010/02/02 | 138,000 | 138,000 | 136,500 | 136,500 | 7 |
| 2010/02/01 | 140,000 | 140,000 | 131,000 | 139,900 | 28 |
| 2010/01/29 | 145,400 | 145,400 | 138,700 | 138,700 | 17 |
| 2010/01/28 | 138,700 | 143,400 | 138,700 | 143,400 | 31 |
| 2010/01/27 | 139,100 | 140,800 | 137,700 | 138,800 | 28 |
| 2010/01/26 | 152,000 | 152,500 | 142,000 | 142,000 | 59 |
| 2010/01/25 | 150,000 | 150,000 | 147,000 | 150,000 | 28 |
| 2010/01/22 | 158,600 | 158,600 | 150,100 | 150,100 | 21 |
| 2010/01/21 | 157,500 | 158,400 | 157,500 | 158,300 | 6 |
| 2010/01/20 | 160,000 | 161,400 | 159,000 | 160,000 | 40 |
| 2010/01/19 | 163,000 | 163,000 | 156,100 | 160,000 | 74 |
| 2010/01/18 | 165,000 | 166,500 | 159,500 | 159,500 | 111 |
| 2010/01/15 | 159,400 | 160,000 | 154,000 | 157,300 | 119 |
| 2010/01/14 | 142,600 | 149,500 | 142,200 | 149,000 | 120 |
| 2010/01/13 | 148,900 | 149,000 | 145,000 | 147,400 | 28 |
| 2010/01/12 | 142,100 | 149,500 | 142,100 | 149,500 | 85 |
| 2010/01/08 | 138,800 | 144,100 | 138,800 | 141,000 | 71 |
| 2010/01/07 | 140,300 | 140,500 | 138,000 | 138,700 | 41 |
| 2010/01/06 | 147,700 | 147,700 | 141,000 | 143,000 | 15 |
| 2010/01/05 | 139,300 | 147,900 | 139,300 | 147,900 | 52 |
| 2010/01/04 | 141,200 | 142,000 | 139,000 | 139,000 | 26 |