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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,229 | 1,235 | 1,176 | 1,225 | 24,700 |
| 2013/12/27 | 1,200 | 1,270 | 1,187 | 1,229 | 22,900 |
| 2013/12/26 | 1,140 | 1,181 | 1,140 | 1,165 | 12,900 |
| 2013/12/25 | 1,095 | 1,128 | 1,088 | 1,128 | 27,600 |
| 2013/12/24 | 1,100 | 1,122 | 1,094 | 1,096 | 28,100 |
| 2013/12/20 | 1,140 | 1,140 | 1,090 | 1,103 | 28,100 |
| 2013/12/19 | 1,150 | 1,165 | 1,132 | 1,140 | 18,700 |
| 2013/12/18 | 1,190 | 1,190 | 1,167 | 1,170 | 18,200 |
| 2013/12/17 | 1,210 | 1,214 | 1,200 | 1,200 | 7,800 |
| 2013/12/16 | 1,240 | 1,242 | 1,210 | 1,210 | 10,500 |
| 2013/12/13 | 1,257 | 1,259 | 1,239 | 1,244 | 14,500 |
| 2013/12/12 | 1,265 | 1,265 | 1,260 | 1,260 | 5,000 |
| 2013/12/11 | 1,286 | 1,290 | 1,264 | 1,267 | 12,100 |
| 2013/12/10 | 1,300 | 1,310 | 1,286 | 1,286 | 12,700 |
| 2013/12/09 | 1,267 | 1,300 | 1,267 | 1,297 | 13,200 |
| 2013/12/06 | 1,270 | 1,270 | 1,253 | 1,262 | 8,800 |
| 2013/12/05 | 1,281 | 1,281 | 1,251 | 1,256 | 14,600 |
| 2013/12/04 | 1,295 | 1,299 | 1,262 | 1,270 | 23,600 |
| 2013/12/03 | 1,339 | 1,339 | 1,300 | 1,306 | 18,100 |
| 2013/12/02 | 1,345 | 1,355 | 1,312 | 1,330 | 27,300 |
| 2013/11/29 | 1,380 | 1,388 | 1,331 | 1,340 | 36,900 |
| 2013/11/28 | 1,421 | 1,435 | 1,390 | 1,393 | 32,800 |
| 2013/11/27 | 1,455 | 1,480 | 1,411 | 1,411 | 108,900 |
| 2013/11/26 | 1,568 | 1,599 | 1,561 | 1,599 | 81,900 |
| 2013/11/25 | 1,558 | 1,568 | 1,550 | 1,568 | 76,000 |
| 2013/11/22 | 1,548 | 1,556 | 1,546 | 1,555 | 21,900 |
| 2013/11/21 | 1,553 | 1,556 | 1,541 | 1,553 | 18,800 |
| 2013/11/20 | 1,546 | 1,559 | 1,541 | 1,558 | 19,100 |
| 2013/11/19 | 1,557 | 1,557 | 1,546 | 1,551 | 9,800 |
| 2013/11/18 | 1,555 | 1,557 | 1,535 | 1,550 | 18,200 |
| 2013/11/15 | 1,520 | 1,535 | 1,520 | 1,534 | 11,500 |
| 2013/11/14 | 1,500 | 1,525 | 1,500 | 1,520 | 9,500 |
| 2013/11/13 | 1,501 | 1,505 | 1,497 | 1,500 | 13,200 |
| 2013/11/12 | 1,533 | 1,545 | 1,506 | 1,506 | 13,300 |
| 2013/11/11 | 1,559 | 1,564 | 1,530 | 1,533 | 17,700 |
| 2013/11/08 | 1,575 | 1,575 | 1,553 | 1,553 | 16,900 |
| 2013/11/07 | 1,548 | 1,580 | 1,547 | 1,576 | 20,500 |
| 2013/11/06 | 1,527 | 1,542 | 1,525 | 1,536 | 20,100 |
| 2013/11/05 | 1,490 | 1,520 | 1,484 | 1,520 | 24,000 |
| 2013/11/01 | 1,468 | 1,480 | 1,465 | 1,473 | 8,100 |
| 2013/10/31 | 1,475 | 1,475 | 1,465 | 1,468 | 8,000 |
| 2013/10/30 | 1,468 | 1,494 | 1,464 | 1,471 | 11,600 |
| 2013/10/29 | 1,447 | 1,459 | 1,435 | 1,458 | 15,600 |
| 2013/10/28 | 1,450 | 1,458 | 1,449 | 1,452 | 15,300 |
| 2013/10/25 | 1,440 | 1,442 | 1,430 | 1,442 | 5,300 |
| 2013/10/24 | 1,422 | 1,439 | 1,422 | 1,435 | 3,800 |
| 2013/10/23 | 1,438 | 1,439 | 1,420 | 1,428 | 9,200 |
| 2013/10/22 | 1,443 | 1,448 | 1,437 | 1,438 | 14,900 |
| 2013/10/21 | 1,410 | 1,444 | 1,410 | 1,442 | 23,300 |
| 2013/10/18 | 1,401 | 1,405 | 1,401 | 1,404 | 3,800 |
| 2013/10/17 | 1,400 | 1,405 | 1,399 | 1,402 | 5,500 |
| 2013/10/16 | 1,401 | 1,405 | 1,397 | 1,399 | 4,900 |
| 2013/10/15 | 1,408 | 1,414 | 1,402 | 1,402 | 4,000 |
| 2013/10/11 | 1,409 | 1,415 | 1,387 | 1,393 | 6,400 |
| 2013/10/10 | 1,364 | 1,387 | 1,364 | 1,379 | 5,000 |
| 2013/10/09 | 1,360 | 1,435 | 1,350 | 1,357 | 33,900 |
| 2013/10/08 | 1,362 | 1,362 | 1,355 | 1,360 | 4,500 |
| 2013/10/07 | 1,369 | 1,374 | 1,357 | 1,362 | 4,600 |
| 2013/10/04 | 1,395 | 1,396 | 1,350 | 1,355 | 13,600 |
| 2013/10/03 | 1,390 | 1,402 | 1,385 | 1,398 | 9,200 |
| 2013/10/02 | 1,415 | 1,419 | 1,400 | 1,400 | 8,500 |
| 2013/10/01 | 1,425 | 1,425 | 1,360 | 1,415 | 23,700 |
| 2013/09/30 | 1,385 | 1,419 | 1,369 | 1,400 | 11,200 |
| 2013/09/27 | 1,348 | 1,384 | 1,348 | 1,383 | 14,300 |
| 2013/09/26 | 1,329 | 1,346 | 1,313 | 1,331 | 14,200 |
| 2013/09/25 | 1,297 | 1,325 | 1,293 | 1,320 | 10,400 |
| 2013/09/24 | 1,288 | 1,288 | 1,283 | 1,288 | 3,200 |
| 2013/09/20 | 1,279 | 1,285 | 1,279 | 1,283 | 1,900 |
| 2013/09/19 | 1,285 | 1,289 | 1,277 | 1,277 | 4,500 |
| 2013/09/18 | 1,283 | 1,290 | 1,282 | 1,282 | 4,100 |
| 2013/09/17 | 1,291 | 1,293 | 1,280 | 1,293 | 7,700 |
| 2013/09/13 | 1,279 | 1,300 | 1,279 | 1,291 | 11,400 |
| 2013/09/12 | 1,280 | 1,280 | 1,277 | 1,280 | 1,700 |
| 2013/09/11 | 1,273 | 1,280 | 1,273 | 1,280 | 5,000 |
| 2013/09/10 | 1,263 | 1,274 | 1,263 | 1,266 | 1,900 |
| 2013/09/09 | 1,288 | 1,288 | 1,255 | 1,262 | 2,500 |
| 2013/09/06 | 1,250 | 1,250 | 1,241 | 1,243 | 1,200 |
| 2013/09/05 | 1,242 | 1,250 | 1,242 | 1,245 | 1,100 |
| 2013/09/04 | 1,232 | 1,235 | 1,230 | 1,235 | 2,100 |
| 2013/09/03 | 1,234 | 1,235 | 1,217 | 1,232 | 5,800 |
| 2013/09/02 | 1,235 | 1,268 | 1,220 | 1,220 | 11,000 |
| 2013/08/30 | 1,225 | 1,226 | 1,224 | 1,224 | 1,700 |
| 2013/08/29 | 1,224 | 1,226 | 1,223 | 1,225 | 1,300 |
| 2013/08/28 | 1,220 | 1,227 | 1,220 | 1,224 | 1,800 |
| 2013/08/27 | 1,226 | 1,229 | 1,225 | 1,225 | 1,500 |
| 2013/08/26 | 1,226 | 1,226 | 1,220 | 1,220 | 2,200 |
| 2013/08/23 | 1,224 | 1,225 | 1,220 | 1,225 | 1,000 |
| 2013/08/22 | 1,219 | 1,225 | 1,207 | 1,225 | 3,800 |
| 2013/08/21 | 1,230 | 1,231 | 1,220 | 1,221 | 2,000 |
| 2013/08/20 | 1,233 | 1,233 | 1,230 | 1,231 | 2,100 |
| 2013/08/19 | 1,233 | 1,233 | 1,232 | 1,233 | 800 |
| 2013/08/16 | 1,225 | 1,231 | 1,216 | 1,230 | 1,500 |
| 2013/08/15 | 1,226 | 1,231 | 1,225 | 1,231 | 1,100 |
| 2013/08/14 | 1,227 | 1,227 | 1,218 | 1,226 | 700 |
| 2013/08/13 | 1,221 | 1,225 | 1,215 | 1,225 | 1,300 |
| 2013/08/12 | 1,224 | 1,225 | 1,221 | 1,221 | 1,000 |
| 2013/08/09 | 1,225 | 1,225 | 1,223 | 1,225 | 1,300 |
| 2013/08/08 | 1,228 | 1,228 | 1,225 | 1,226 | 1,000 |
| 2013/08/07 | 1,233 | 1,233 | 1,228 | 1,228 | 800 |
| 2013/08/06 | 1,233 | 1,233 | 1,231 | 1,233 | 1,300 |
| 2013/08/05 | 1,226 | 1,234 | 1,226 | 1,233 | 1,900 |
| 2013/08/02 | 1,225 | 1,225 | 1,218 | 1,219 | 1,700 |
| 2013/08/01 | 1,225 | 1,225 | 1,220 | 1,225 | 1,000 |
| 2013/07/31 | 1,225 | 1,226 | 1,220 | 1,220 | 1,800 |
| 2013/07/30 | 1,222 | 1,225 | 1,222 | 1,225 | 2,600 |
| 2013/07/29 | 1,235 | 1,237 | 1,220 | 1,225 | 3,200 |
| 2013/07/26 | 1,239 | 1,239 | 1,224 | 1,235 | 1,100 |
| 2013/07/25 | 1,230 | 1,230 | 1,222 | 1,230 | 1,800 |
| 2013/07/24 | 1,226 | 1,229 | 1,226 | 1,229 | 2,100 |
| 2013/07/23 | 1,235 | 1,235 | 1,231 | 1,231 | 4,500 |
| 2013/07/22 | 1,248 | 1,248 | 1,226 | 1,230 | 4,300 |
| 2013/07/19 | 1,227 | 1,230 | 1,225 | 1,226 | 2,100 |
| 2013/07/18 | 1,240 | 1,240 | 1,226 | 1,227 | 3,400 |
| 2013/07/17 | 1,229 | 1,231 | 1,225 | 1,231 | 2,100 |
| 2013/07/16 | 1,249 | 1,249 | 1,229 | 1,229 | 3,700 |
| 2013/07/12 | 1,230 | 1,230 | 1,228 | 1,229 | 1,500 |
| 2013/07/11 | 1,232 | 1,232 | 1,223 | 1,230 | 2,100 |
| 2013/07/10 | 1,230 | 1,233 | 1,227 | 1,233 | 2,400 |
| 2013/07/09 | 1,225 | 1,229 | 1,214 | 1,227 | 2,400 |
| 2013/07/08 | 1,230 | 1,230 | 1,214 | 1,225 | 2,300 |
| 2013/07/05 | 1,217 | 1,219 | 1,206 | 1,213 | 1,600 |
| 2013/07/04 | 1,215 | 1,215 | 1,204 | 1,211 | 3,800 |
| 2013/07/03 | 1,210 | 1,220 | 1,208 | 1,217 | 3,500 |
| 2013/07/02 | 1,201 | 1,224 | 1,198 | 1,220 | 7,600 |
| 2013/07/01 | 1,209 | 1,234 | 1,209 | 1,230 | 9,600 |
| 2013/06/28 | 1,170 | 1,179 | 1,163 | 1,179 | 1,800 |
| 2013/06/27 | 1,156 | 1,171 | 1,151 | 1,162 | 1,200 |
| 2013/06/26 | 1,188 | 1,190 | 1,160 | 1,170 | 2,800 |
| 2013/06/25 | 1,170 | 1,170 | 1,162 | 1,169 | 1,700 |
| 2013/06/24 | 1,159 | 1,175 | 1,159 | 1,160 | 2,100 |
| 2013/06/21 | 1,135 | 1,159 | 1,135 | 1,158 | 1,100 |
| 2013/06/20 | 1,130 | 1,160 | 1,130 | 1,141 | 1,800 |
| 2013/06/19 | 1,160 | 1,160 | 1,111 | 1,160 | 1,700 |
| 2013/06/18 | 1,148 | 1,150 | 1,148 | 1,150 | 500 |
| 2013/06/17 | 1,150 | 1,150 | 1,124 | 1,145 | 2,100 |
| 2013/06/14 | 1,149 | 1,149 | 1,103 | 1,120 | 700 |
| 2013/06/13 | 1,120 | 1,120 | 1,099 | 1,099 | 1,400 |
| 2013/06/12 | 1,102 | 1,110 | 1,100 | 1,100 | 600 |
| 2013/06/11 | 1,132 | 1,132 | 1,104 | 1,105 | 1,100 |
| 2013/06/10 | 1,085 | 1,134 | 1,085 | 1,102 | 1,500 |
| 2013/06/07 | 1,100 | 1,102 | 1,030 | 1,078 | 6,900 |
| 2013/06/06 | 1,162 | 1,167 | 1,125 | 1,160 | 2,700 |
| 2013/06/05 | 1,156 | 1,196 | 1,156 | 1,162 | 800 |
| 2013/06/04 | 1,150 | 1,177 | 1,145 | 1,177 | 4,600 |
| 2013/06/03 | 1,174 | 1,180 | 1,140 | 1,165 | 3,700 |
| 2013/05/31 | 1,121 | 1,185 | 1,121 | 1,165 | 3,700 |
| 2013/05/30 | 1,185 | 1,185 | 1,122 | 1,130 | 3,900 |
| 2013/05/29 | 1,150 | 1,170 | 1,150 | 1,168 | 2,700 |
| 2013/05/28 | 1,105 | 1,142 | 1,061 | 1,139 | 11,100 |
| 2013/05/27 | 1,210 | 1,210 | 1,180 | 1,185 | 4,100 |
| 2013/05/24 | 1,201 | 1,220 | 1,195 | 1,200 | 6,800 |
| 2013/05/23 | 1,233 | 1,233 | 1,205 | 1,205 | 5,500 |
| 2013/05/22 | 1,232 | 1,232 | 1,222 | 1,231 | 1,400 |
| 2013/05/21 | 1,226 | 1,232 | 1,220 | 1,221 | 3,900 |
| 2013/05/20 | 1,219 | 1,248 | 1,219 | 1,220 | 4,800 |
| 2013/05/17 | 1,215 | 1,220 | 1,179 | 1,220 | 6,600 |
| 2013/05/16 | 1,247 | 1,247 | 1,218 | 1,221 | 5,700 |
| 2013/05/15 | 1,258 | 1,258 | 1,245 | 1,246 | 5,700 |
| 2013/05/14 | 1,250 | 1,259 | 1,250 | 1,258 | 2,300 |
| 2013/05/13 | 1,250 | 1,250 | 1,230 | 1,236 | 5,700 |
| 2013/05/10 | 1,246 | 1,250 | 1,239 | 1,249 | 3,500 |
| 2013/05/09 | 1,250 | 1,251 | 1,245 | 1,250 | 3,200 |
| 2013/05/08 | 1,242 | 1,250 | 1,240 | 1,250 | 4,100 |
| 2013/05/07 | 1,250 | 1,288 | 1,230 | 1,239 | 6,000 |
| 2013/05/02 | 1,215 | 1,230 | 1,201 | 1,212 | 2,300 |
| 2013/05/01 | 1,215 | 1,230 | 1,210 | 1,212 | 2,300 |
| 2013/04/30 | 1,223 | 1,225 | 1,203 | 1,210 | 2,400 |
| 2013/04/26 | 1,240 | 1,240 | 1,210 | 1,222 | 4,600 |
| 2013/04/25 | 1,215 | 1,230 | 1,215 | 1,230 | 5,200 |
| 2013/04/24 | 1,179 | 1,215 | 1,179 | 1,200 | 4,700 |
| 2013/04/23 | 1,170 | 1,195 | 1,170 | 1,171 | 3,900 |
| 2013/04/22 | 1,162 | 1,167 | 1,161 | 1,161 | 4,600 |
| 2013/04/19 | 1,147 | 1,162 | 1,140 | 1,162 | 2,000 |
| 2013/04/18 | 1,145 | 1,147 | 1,130 | 1,147 | 4,100 |
| 2013/04/17 | 1,144 | 1,146 | 1,140 | 1,145 | 2,200 |
| 2013/04/16 | 1,125 | 1,144 | 1,123 | 1,144 | 1,800 |
| 2013/04/15 | 1,138 | 1,143 | 1,121 | 1,125 | 5,000 |
| 2013/04/12 | 1,145 | 1,145 | 1,132 | 1,132 | 3,600 |
| 2013/04/11 | 1,149 | 1,149 | 1,137 | 1,145 | 2,300 |
| 2013/04/10 | 1,160 | 1,160 | 1,131 | 1,150 | 3,900 |
| 2013/04/09 | 1,141 | 1,160 | 1,135 | 1,160 | 5,900 |
| 2013/04/08 | 1,150 | 1,165 | 1,147 | 1,147 | 3,200 |
| 2013/04/05 | 1,124 | 1,150 | 1,118 | 1,150 | 9,800 |
| 2013/04/04 | 1,100 | 1,120 | 1,099 | 1,119 | 2,400 |
| 2013/04/03 | 1,098 | 1,111 | 1,080 | 1,109 | 5,400 |
| 2013/04/02 | 1,061 | 1,110 | 1,020 | 1,071 | 11,200 |
| 2013/04/01 | 1,105 | 1,140 | 1,100 | 1,113 | 18,400 |
| 2013/03/29 | 1,270 | 1,275 | 1,222 | 1,267 | 7,100 |
| 2013/03/28 | 1,282 | 1,290 | 1,250 | 1,270 | 10,000 |
| 2013/03/27 | 1,250 | 1,286 | 1,225 | 1,280 | 5,100 |
| 2013/03/26 | 1,210 | 1,220 | 1,200 | 1,220 | 5,300 |
| 2013/03/25 | 1,200 | 1,209 | 1,190 | 1,207 | 3,400 |
| 2013/03/22 | 1,195 | 1,200 | 1,185 | 1,185 | 9,300 |
| 2013/03/21 | 1,160 | 1,198 | 1,155 | 1,195 | 10,200 |
| 2013/03/19 | 1,150 | 1,155 | 1,140 | 1,149 | 5,200 |
| 2013/03/18 | 1,110 | 1,134 | 1,108 | 1,132 | 7,600 |
| 2013/03/15 | 1,115 | 1,118 | 1,086 | 1,086 | 6,900 |
| 2013/03/14 | 1,110 | 1,118 | 1,109 | 1,111 | 4,000 |
| 2013/03/13 | 1,118 | 1,120 | 1,101 | 1,110 | 2,700 |
| 2013/03/12 | 1,130 | 1,140 | 1,088 | 1,116 | 5,900 |
| 2013/03/11 | 1,098 | 1,150 | 1,090 | 1,110 | 14,700 |
| 2013/03/08 | 1,090 | 1,098 | 1,080 | 1,090 | 6,000 |
| 2013/03/07 | 1,094 | 1,094 | 1,075 | 1,090 | 9,200 |
| 2013/03/06 | 1,075 | 1,080 | 1,062 | 1,066 | 7,800 |
| 2013/03/05 | 1,055 | 1,060 | 1,045 | 1,057 | 11,900 |
| 2013/03/04 | 1,058 | 1,058 | 1,035 | 1,055 | 17,400 |
| 2013/03/01 | 1,006 | 1,011 | 997 | 999 | 8,700 |
| 2013/02/28 | 1,028 | 1,028 | 1,001 | 1,004 | 7,700 |
| 2013/02/27 | 1,031 | 1,033 | 1,010 | 1,028 | 7,400 |
| 2013/02/26 | 1,003 | 1,031 | 999 | 1,031 | 7,400 |
| 2013/02/25 | 1,002 | 1,012 | 1,001 | 1,002 | 6,400 |
| 2013/02/22 | 1,006 | 1,018 | 1,002 | 1,010 | 3,700 |
| 2013/02/21 | 1,006 | 1,012 | 1,002 | 1,002 | 2,100 |
| 2013/02/20 | 1,000 | 1,004 | 992 | 1,004 | 5,400 |
| 2013/02/19 | 1,005 | 1,015 | 990 | 993 | 5,800 |
| 2013/02/18 | 991 | 1,010 | 990 | 1,001 | 3,200 |
| 2013/02/15 | 992 | 1,000 | 981 | 987 | 7,000 |
| 2013/02/14 | 1,000 | 1,005 | 995 | 999 | 5,900 |
| 2013/02/13 | 1,040 | 1,040 | 998 | 1,012 | 8,300 |
| 2013/02/12 | 1,040 | 1,040 | 1,030 | 1,035 | 9,600 |
| 2013/02/08 | 1,035 | 1,038 | 1,025 | 1,030 | 4,800 |
| 2013/02/07 | 1,035 | 1,042 | 1,029 | 1,035 | 6,100 |
| 2013/02/06 | 1,040 | 1,045 | 1,025 | 1,030 | 9,800 |
| 2013/02/05 | 1,040 | 1,047 | 1,031 | 1,034 | 6,500 |
| 2013/02/04 | 1,044 | 1,056 | 1,030 | 1,050 | 17,600 |
| 2013/02/01 | 1,000 | 1,015 | 997 | 1,013 | 35,000 |
| 2013/01/31 | 980 | 980 | 966 | 970 | 2,100 |
| 2013/01/30 | 980 | 985 | 961 | 980 | 3,000 |
| 2013/01/29 | 983 | 986 | 979 | 979 | 5,100 |
| 2013/01/28 | 984 | 984 | 970 | 971 | 3,000 |
| 2013/01/25 | 951 | 978 | 950 | 969 | 4,400 |
| 2013/01/24 | 960 | 970 | 955 | 960 | 3,100 |
| 2013/01/23 | 978 | 979 | 951 | 955 | 5,800 |
| 2013/01/22 | 990 | 990 | 975 | 978 | 4,000 |
| 2013/01/21 | 984 | 985 | 980 | 985 | 5,600 |
| 2013/01/18 | 950 | 980 | 947 | 980 | 15,300 |
| 2013/01/17 | 938 | 938 | 934 | 937 | 2,500 |
| 2013/01/16 | 940 | 941 | 938 | 941 | 2,400 |
| 2013/01/15 | 932 | 939 | 932 | 938 | 6,800 |
| 2013/01/11 | 929 | 933 | 927 | 931 | 3,200 |
| 2013/01/10 | 929 | 932 | 925 | 931 | 2,600 |
| 2013/01/09 | 933 | 933 | 920 | 929 | 6,200 |
| 2013/01/08 | 937 | 938 | 933 | 933 | 3,300 |
| 2013/01/07 | 934 | 937 | 934 | 937 | 3,400 |
| 2013/01/04 | 936 | 941 | 932 | 932 | 6,100 |