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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,569 | 1,572 | 1,551 | 1,552 | 8,300 |
| 2014/12/29 | 1,602 | 1,609 | 1,562 | 1,574 | 8,200 |
| 2014/12/26 | 1,601 | 1,631 | 1,600 | 1,610 | 13,800 |
| 2014/12/25 | 1,600 | 1,602 | 1,598 | 1,602 | 6,100 |
| 2014/12/24 | 1,612 | 1,615 | 1,597 | 1,605 | 4,100 |
| 2014/12/22 | 1,618 | 1,620 | 1,596 | 1,611 | 8,400 |
| 2014/12/19 | 1,617 | 1,617 | 1,585 | 1,610 | 5,500 |
| 2014/12/18 | 1,570 | 1,612 | 1,526 | 1,592 | 11,800 |
| 2014/12/17 | 1,556 | 1,575 | 1,550 | 1,562 | 5,000 |
| 2014/12/16 | 1,580 | 1,580 | 1,567 | 1,574 | 5,900 |
| 2014/12/15 | 1,579 | 1,588 | 1,570 | 1,580 | 2,800 |
| 2014/12/12 | 1,579 | 1,585 | 1,568 | 1,575 | 8,700 |
| 2014/12/11 | 1,550 | 1,553 | 1,548 | 1,550 | 8,000 |
| 2014/12/10 | 1,560 | 1,560 | 1,551 | 1,554 | 5,900 |
| 2014/12/09 | 1,575 | 1,577 | 1,569 | 1,569 | 7,600 |
| 2014/12/08 | 1,586 | 1,587 | 1,580 | 1,583 | 6,600 |
| 2014/12/05 | 1,584 | 1,588 | 1,581 | 1,586 | 7,600 |
| 2014/12/04 | 1,585 | 1,586 | 1,581 | 1,584 | 7,800 |
| 2014/12/03 | 1,615 | 1,615 | 1,588 | 1,589 | 10,800 |
| 2014/12/02 | 1,617 | 1,617 | 1,600 | 1,604 | 7,400 |
| 2014/12/01 | 1,572 | 1,638 | 1,572 | 1,617 | 31,200 |
| 2014/11/28 | 1,570 | 1,590 | 1,564 | 1,572 | 30,500 |
| 2014/11/27 | 1,610 | 1,615 | 1,600 | 1,601 | 21,500 |
| 2014/11/26 | 1,675 | 1,675 | 1,626 | 1,629 | 93,100 |
| 2014/11/25 | 1,722 | 1,740 | 1,711 | 1,711 | 98,700 |
| 2014/11/21 | 1,735 | 1,738 | 1,720 | 1,733 | 27,500 |
| 2014/11/20 | 1,743 | 1,746 | 1,739 | 1,742 | 15,000 |
| 2014/11/19 | 1,747 | 1,748 | 1,741 | 1,747 | 9,000 |
| 2014/11/18 | 1,740 | 1,753 | 1,737 | 1,749 | 15,700 |
| 2014/11/17 | 1,756 | 1,758 | 1,738 | 1,743 | 21,200 |
| 2014/11/14 | 1,755 | 1,759 | 1,750 | 1,759 | 12,000 |
| 2014/11/13 | 1,756 | 1,760 | 1,751 | 1,754 | 8,600 |
| 2014/11/12 | 1,764 | 1,765 | 1,754 | 1,756 | 12,000 |
| 2014/11/11 | 1,762 | 1,762 | 1,753 | 1,757 | 10,800 |
| 2014/11/10 | 1,765 | 1,771 | 1,751 | 1,764 | 16,400 |
| 2014/11/07 | 1,780 | 1,780 | 1,762 | 1,765 | 14,000 |
| 2014/11/06 | 1,795 | 1,797 | 1,764 | 1,775 | 20,300 |
| 2014/11/05 | 1,814 | 1,814 | 1,790 | 1,795 | 19,900 |
| 2014/11/04 | 1,801 | 1,820 | 1,801 | 1,809 | 18,000 |
| 2014/10/31 | 1,840 | 1,840 | 1,800 | 1,801 | 29,200 |
| 2014/10/30 | 1,880 | 1,920 | 1,823 | 1,830 | 40,900 |
| 2014/10/29 | 1,820 | 1,873 | 1,815 | 1,865 | 30,800 |
| 2014/10/28 | 1,797 | 1,818 | 1,796 | 1,813 | 12,800 |
| 2014/10/27 | 1,782 | 1,796 | 1,775 | 1,796 | 8,900 |
| 2014/10/24 | 1,780 | 1,785 | 1,770 | 1,782 | 7,800 |
| 2014/10/23 | 1,759 | 1,777 | 1,754 | 1,770 | 4,400 |
| 2014/10/22 | 1,733 | 1,766 | 1,733 | 1,759 | 6,500 |
| 2014/10/21 | 1,730 | 1,740 | 1,720 | 1,721 | 3,800 |
| 2014/10/20 | 1,706 | 1,742 | 1,693 | 1,728 | 22,600 |
| 2014/10/17 | 1,723 | 1,730 | 1,720 | 1,720 | 5,400 |
| 2014/10/16 | 1,732 | 1,746 | 1,727 | 1,736 | 6,600 |
| 2014/10/15 | 1,734 | 1,749 | 1,730 | 1,749 | 4,900 |
| 2014/10/14 | 1,737 | 1,739 | 1,721 | 1,734 | 15,700 |
| 2014/10/10 | 1,764 | 1,764 | 1,750 | 1,758 | 10,500 |
| 2014/10/09 | 1,784 | 1,789 | 1,770 | 1,770 | 8,300 |
| 2014/10/08 | 1,783 | 1,791 | 1,770 | 1,778 | 9,800 |
| 2014/10/07 | 1,806 | 1,825 | 1,799 | 1,801 | 13,200 |
| 2014/10/06 | 1,808 | 1,821 | 1,778 | 1,801 | 17,400 |
| 2014/10/03 | 1,703 | 1,788 | 1,703 | 1,768 | 16,400 |
| 2014/10/02 | 1,697 | 1,760 | 1,670 | 1,701 | 36,800 |
| 2014/10/01 | 1,779 | 1,789 | 1,734 | 1,735 | 96,400 |
| 2014/09/30 | 2,040 | 2,091 | 1,850 | 1,863 | 101,000 |
| 2014/09/29 | 2,000 | 2,053 | 1,989 | 2,040 | 38,700 |
| 2014/09/26 | 1,892 | 1,968 | 1,892 | 1,967 | 32,100 |
| 2014/09/25 | 1,870 | 1,888 | 1,861 | 1,888 | 12,700 |
| 2014/09/24 | 1,870 | 1,890 | 1,837 | 1,869 | 25,500 |
| 2014/09/22 | 1,786 | 1,835 | 1,786 | 1,835 | 23,300 |
| 2014/09/19 | 1,780 | 1,780 | 1,746 | 1,778 | 6,900 |
| 2014/09/18 | 1,799 | 1,800 | 1,718 | 1,765 | 17,800 |
| 2014/09/17 | 1,740 | 1,802 | 1,740 | 1,799 | 25,900 |
| 2014/09/16 | 1,704 | 1,732 | 1,703 | 1,732 | 7,800 |
| 2014/09/12 | 1,712 | 1,713 | 1,695 | 1,704 | 8,300 |
| 2014/09/11 | 1,730 | 1,730 | 1,684 | 1,712 | 11,700 |
| 2014/09/10 | 1,740 | 1,765 | 1,725 | 1,730 | 6,300 |
| 2014/09/09 | 1,749 | 1,780 | 1,725 | 1,735 | 17,500 |
| 2014/09/08 | 1,685 | 1,725 | 1,677 | 1,725 | 13,800 |
| 2014/09/05 | 1,660 | 1,683 | 1,653 | 1,675 | 7,700 |
| 2014/09/04 | 1,664 | 1,678 | 1,647 | 1,647 | 6,200 |
| 2014/09/03 | 1,690 | 1,690 | 1,613 | 1,662 | 25,500 |
| 2014/09/02 | 1,799 | 1,818 | 1,690 | 1,692 | 34,300 |
| 2014/09/01 | 1,712 | 1,790 | 1,709 | 1,774 | 26,300 |
| 2014/08/29 | 1,671 | 1,720 | 1,665 | 1,705 | 24,700 |
| 2014/08/28 | 1,645 | 1,664 | 1,640 | 1,655 | 17,900 |
| 2014/08/27 | 1,648 | 1,649 | 1,608 | 1,634 | 25,600 |
| 2014/08/26 | 1,567 | 1,580 | 1,567 | 1,580 | 15,000 |
| 2014/08/25 | 1,560 | 1,571 | 1,553 | 1,566 | 11,000 |
| 2014/08/22 | 1,575 | 1,575 | 1,540 | 1,552 | 11,000 |
| 2014/08/21 | 1,510 | 1,562 | 1,510 | 1,559 | 19,200 |
| 2014/08/20 | 1,507 | 1,510 | 1,505 | 1,510 | 3,400 |
| 2014/08/19 | 1,503 | 1,506 | 1,502 | 1,502 | 5,500 |
| 2014/08/18 | 1,498 | 1,510 | 1,493 | 1,497 | 7,100 |
| 2014/08/15 | 1,492 | 1,493 | 1,485 | 1,485 | 4,600 |
| 2014/08/14 | 1,497 | 1,499 | 1,485 | 1,490 | 4,600 |
| 2014/08/13 | 1,495 | 1,495 | 1,493 | 1,495 | 2,700 |
| 2014/08/12 | 1,490 | 1,494 | 1,486 | 1,494 | 5,900 |
| 2014/08/11 | 1,484 | 1,491 | 1,484 | 1,484 | 5,100 |
| 2014/08/08 | 1,465 | 1,484 | 1,456 | 1,460 | 4,500 |
| 2014/08/07 | 1,479 | 1,479 | 1,466 | 1,466 | 1,600 |
| 2014/08/06 | 1,475 | 1,490 | 1,460 | 1,470 | 3,700 |
| 2014/08/05 | 1,494 | 1,494 | 1,473 | 1,491 | 5,100 |
| 2014/08/04 | 1,492 | 1,493 | 1,488 | 1,491 | 5,700 |
| 2014/08/01 | 1,470 | 1,485 | 1,470 | 1,472 | 3,100 |
| 2014/07/31 | 1,490 | 1,492 | 1,479 | 1,483 | 9,300 |
| 2014/07/30 | 1,492 | 1,492 | 1,484 | 1,484 | 2,900 |
| 2014/07/29 | 1,480 | 1,496 | 1,480 | 1,485 | 8,300 |
| 2014/07/28 | 1,475 | 1,486 | 1,462 | 1,477 | 9,000 |
| 2014/07/25 | 1,445 | 1,456 | 1,442 | 1,450 | 5,700 |
| 2014/07/24 | 1,427 | 1,436 | 1,427 | 1,436 | 3,500 |
| 2014/07/23 | 1,425 | 1,430 | 1,422 | 1,428 | 2,200 |
| 2014/07/22 | 1,410 | 1,428 | 1,410 | 1,427 | 3,400 |
| 2014/07/18 | 1,405 | 1,417 | 1,397 | 1,406 | 4,900 |
| 2014/07/17 | 1,411 | 1,420 | 1,405 | 1,405 | 1,700 |
| 2014/07/16 | 1,425 | 1,427 | 1,411 | 1,411 | 3,700 |
| 2014/07/15 | 1,437 | 1,440 | 1,422 | 1,425 | 3,500 |
| 2014/07/14 | 1,409 | 1,429 | 1,409 | 1,429 | 4,900 |
| 2014/07/11 | 1,395 | 1,407 | 1,390 | 1,407 | 5,700 |
| 2014/07/10 | 1,409 | 1,415 | 1,401 | 1,407 | 5,400 |
| 2014/07/09 | 1,415 | 1,415 | 1,409 | 1,409 | 2,900 |
| 2014/07/08 | 1,415 | 1,419 | 1,405 | 1,415 | 4,400 |
| 2014/07/07 | 1,430 | 1,430 | 1,402 | 1,418 | 9,400 |
| 2014/07/04 | 1,451 | 1,451 | 1,413 | 1,431 | 17,600 |
| 2014/07/03 | 1,480 | 1,484 | 1,439 | 1,454 | 11,400 |
| 2014/07/02 | 1,499 | 1,499 | 1,478 | 1,480 | 8,400 |
| 2014/07/01 | 1,438 | 1,491 | 1,422 | 1,472 | 33,600 |
| 2014/06/30 | 1,401 | 1,465 | 1,395 | 1,440 | 56,800 |
| 2014/06/27 | 1,410 | 1,470 | 1,380 | 1,400 | 35,100 |
| 2014/06/26 | 1,397 | 1,410 | 1,393 | 1,403 | 7,900 |
| 2014/06/25 | 1,380 | 1,397 | 1,380 | 1,388 | 9,100 |
| 2014/06/24 | 1,383 | 1,383 | 1,370 | 1,377 | 9,400 |
| 2014/06/23 | 1,360 | 1,370 | 1,356 | 1,367 | 7,000 |
| 2014/06/20 | 1,349 | 1,357 | 1,345 | 1,350 | 10,000 |
| 2014/06/19 | 1,345 | 1,346 | 1,340 | 1,345 | 4,800 |
| 2014/06/18 | 1,335 | 1,344 | 1,334 | 1,344 | 4,400 |
| 2014/06/17 | 1,338 | 1,338 | 1,327 | 1,333 | 4,200 |
| 2014/06/16 | 1,330 | 1,336 | 1,326 | 1,332 | 5,300 |
| 2014/06/13 | 1,317 | 1,330 | 1,317 | 1,330 | 4,500 |
| 2014/06/12 | 1,318 | 1,320 | 1,312 | 1,317 | 4,500 |
| 2014/06/11 | 1,318 | 1,320 | 1,317 | 1,320 | 2,900 |
| 2014/06/10 | 1,312 | 1,317 | 1,311 | 1,317 | 9,200 |
| 2014/06/09 | 1,303 | 1,311 | 1,303 | 1,309 | 6,700 |
| 2014/06/06 | 1,285 | 1,299 | 1,285 | 1,299 | 5,000 |
| 2014/06/05 | 1,283 | 1,284 | 1,281 | 1,284 | 2,300 |
| 2014/06/04 | 1,279 | 1,282 | 1,279 | 1,282 | 3,800 |
| 2014/06/03 | 1,284 | 1,284 | 1,275 | 1,277 | 4,500 |
| 2014/06/02 | 1,260 | 1,277 | 1,260 | 1,271 | 3,700 |
| 2014/05/30 | 1,250 | 1,255 | 1,249 | 1,255 | 3,000 |
| 2014/05/29 | 1,248 | 1,248 | 1,245 | 1,247 | 3,300 |
| 2014/05/28 | 1,239 | 1,248 | 1,239 | 1,248 | 3,600 |
| 2014/05/27 | 1,240 | 1,242 | 1,238 | 1,241 | 3,600 |
| 2014/05/26 | 1,240 | 1,242 | 1,239 | 1,241 | 2,700 |
| 2014/05/23 | 1,240 | 1,241 | 1,237 | 1,240 | 1,200 |
| 2014/05/22 | 1,238 | 1,240 | 1,235 | 1,240 | 3,300 |
| 2014/05/21 | 1,240 | 1,240 | 1,237 | 1,238 | 900 |
| 2014/05/20 | 1,240 | 1,243 | 1,240 | 1,241 | 1,800 |
| 2014/05/19 | 1,242 | 1,243 | 1,240 | 1,241 | 1,800 |
| 2014/05/16 | 1,227 | 1,243 | 1,227 | 1,240 | 5,000 |
| 2014/05/15 | 1,243 | 1,246 | 1,240 | 1,241 | 1,900 |
| 2014/05/14 | 1,249 | 1,249 | 1,247 | 1,248 | 1,100 |
| 2014/05/13 | 1,243 | 1,248 | 1,243 | 1,248 | 1,500 |
| 2014/05/12 | 1,246 | 1,250 | 1,240 | 1,240 | 5,700 |
| 2014/05/09 | 1,244 | 1,245 | 1,241 | 1,245 | 1,500 |
| 2014/05/08 | 1,244 | 1,244 | 1,240 | 1,240 | 1,600 |
| 2014/05/07 | 1,242 | 1,244 | 1,240 | 1,244 | 2,200 |
| 2014/05/02 | 1,240 | 1,240 | 1,238 | 1,240 | 2,100 |
| 2014/05/01 | 1,239 | 1,242 | 1,237 | 1,242 | 1,400 |
| 2014/04/30 | 1,241 | 1,242 | 1,238 | 1,239 | 1,300 |
| 2014/04/28 | 1,237 | 1,240 | 1,234 | 1,240 | 2,100 |
| 2014/04/25 | 1,231 | 1,234 | 1,230 | 1,234 | 900 |
| 2014/04/24 | 1,236 | 1,236 | 1,230 | 1,230 | 800 |
| 2014/04/23 | 1,225 | 1,237 | 1,225 | 1,235 | 1,500 |
| 2014/04/22 | 1,226 | 1,234 | 1,226 | 1,229 | 900 |
| 2014/04/21 | 1,234 | 1,236 | 1,221 | 1,226 | 3,800 |
| 2014/04/18 | 1,237 | 1,239 | 1,234 | 1,234 | 1,500 |
| 2014/04/17 | 1,237 | 1,238 | 1,234 | 1,235 | 1,200 |
| 2014/04/16 | 1,236 | 1,236 | 1,235 | 1,235 | 1,000 |
| 2014/04/15 | 1,238 | 1,239 | 1,232 | 1,236 | 2,200 |
| 2014/04/14 | 1,240 | 1,240 | 1,229 | 1,238 | 2,500 |
| 2014/04/11 | 1,225 | 1,245 | 1,221 | 1,245 | 1,700 |
| 2014/04/10 | 1,254 | 1,254 | 1,239 | 1,241 | 3,300 |
| 2014/04/09 | 1,245 | 1,245 | 1,224 | 1,224 | 3,200 |
| 2014/04/08 | 1,257 | 1,257 | 1,248 | 1,248 | 1,700 |
| 2014/04/07 | 1,261 | 1,262 | 1,256 | 1,257 | 1,800 |
| 2014/04/04 | 1,260 | 1,263 | 1,260 | 1,263 | 2,000 |
| 2014/04/03 | 1,264 | 1,264 | 1,253 | 1,261 | 1,700 |
| 2014/04/02 | 1,251 | 1,259 | 1,250 | 1,258 | 2,800 |
| 2014/04/01 | 1,270 | 1,273 | 1,251 | 1,259 | 9,900 |
| 2014/03/31 | 1,213 | 1,346 | 1,206 | 1,240 | 25,300 |
| 2014/03/28 | 1,185 | 1,203 | 1,185 | 1,203 | 1,700 |
| 2014/03/27 | 1,178 | 1,184 | 1,177 | 1,183 | 1,500 |
| 2014/03/26 | 1,191 | 1,195 | 1,178 | 1,178 | 3,500 |
| 2014/03/25 | 1,191 | 1,195 | 1,187 | 1,191 | 1,600 |
| 2014/03/24 | 1,172 | 1,195 | 1,172 | 1,195 | 700 |
| 2014/03/20 | 1,209 | 1,209 | 1,140 | 1,171 | 7,300 |
| 2014/03/19 | 1,202 | 1,206 | 1,201 | 1,206 | 1,000 |
| 2014/03/18 | 1,206 | 1,208 | 1,205 | 1,206 | 800 |
| 2014/03/17 | 1,210 | 1,210 | 1,201 | 1,201 | 2,800 |
| 2014/03/14 | 1,207 | 1,212 | 1,205 | 1,212 | 3,100 |
| 2014/03/13 | 1,209 | 1,213 | 1,207 | 1,208 | 1,000 |
| 2014/03/12 | 1,210 | 1,213 | 1,208 | 1,213 | 1,500 |
| 2014/03/11 | 1,212 | 1,212 | 1,209 | 1,210 | 1,000 |
| 2014/03/10 | 1,213 | 1,213 | 1,209 | 1,212 | 2,000 |
| 2014/03/07 | 1,200 | 1,207 | 1,200 | 1,204 | 1,000 |
| 2014/03/06 | 1,200 | 1,210 | 1,198 | 1,198 | 2,500 |
| 2014/03/05 | 1,196 | 1,200 | 1,196 | 1,199 | 1,000 |
| 2014/03/04 | 1,195 | 1,199 | 1,195 | 1,196 | 1,900 |
| 2014/03/03 | 1,200 | 1,205 | 1,196 | 1,199 | 4,000 |
| 2014/02/28 | 1,207 | 1,212 | 1,200 | 1,208 | 1,400 |
| 2014/02/27 | 1,211 | 1,211 | 1,201 | 1,201 | 1,000 |
| 2014/02/26 | 1,201 | 1,204 | 1,201 | 1,204 | 1,900 |
| 2014/02/25 | 1,202 | 1,202 | 1,196 | 1,200 | 2,700 |
| 2014/02/24 | 1,196 | 1,202 | 1,195 | 1,202 | 1,500 |
| 2014/02/21 | 1,200 | 1,200 | 1,197 | 1,197 | 1,900 |
| 2014/02/20 | 1,198 | 1,202 | 1,198 | 1,200 | 600 |
| 2014/02/19 | 1,200 | 1,203 | 1,199 | 1,200 | 1,700 |
| 2014/02/18 | 1,205 | 1,205 | 1,198 | 1,200 | 1,300 |
| 2014/02/17 | 1,220 | 1,220 | 1,199 | 1,205 | 2,300 |
| 2014/02/14 | 1,202 | 1,215 | 1,198 | 1,198 | 2,000 |
| 2014/02/13 | 1,214 | 1,224 | 1,202 | 1,202 | 2,400 |
| 2014/02/12 | 1,210 | 1,270 | 1,200 | 1,202 | 11,300 |
| 2014/02/10 | 1,210 | 1,210 | 1,201 | 1,202 | 2,200 |
| 2014/02/07 | 1,181 | 1,200 | 1,181 | 1,196 | 1,800 |
| 2014/02/06 | 1,162 | 1,180 | 1,156 | 1,180 | 3,400 |
| 2014/02/05 | 1,168 | 1,179 | 1,168 | 1,178 | 2,400 |
| 2014/02/04 | 1,161 | 1,179 | 1,150 | 1,167 | 9,600 |
| 2014/02/03 | 1,229 | 1,229 | 1,216 | 1,217 | 3,600 |
| 2014/01/31 | 1,229 | 1,237 | 1,229 | 1,229 | 1,100 |
| 2014/01/30 | 1,240 | 1,240 | 1,228 | 1,228 | 3,200 |
| 2014/01/29 | 1,254 | 1,254 | 1,241 | 1,244 | 1,900 |
| 2014/01/28 | 1,225 | 1,246 | 1,225 | 1,238 | 2,600 |
| 2014/01/27 | 1,247 | 1,258 | 1,212 | 1,222 | 11,200 |
| 2014/01/24 | 1,265 | 1,267 | 1,260 | 1,264 | 3,500 |
| 2014/01/23 | 1,272 | 1,272 | 1,267 | 1,267 | 3,500 |
| 2014/01/22 | 1,270 | 1,271 | 1,268 | 1,270 | 3,400 |
| 2014/01/21 | 1,270 | 1,273 | 1,267 | 1,272 | 3,600 |
| 2014/01/20 | 1,256 | 1,275 | 1,256 | 1,271 | 5,200 |
| 2014/01/17 | 1,251 | 1,257 | 1,250 | 1,257 | 3,800 |
| 2014/01/16 | 1,251 | 1,259 | 1,251 | 1,256 | 4,900 |
| 2014/01/15 | 1,263 | 1,265 | 1,252 | 1,255 | 4,600 |
| 2014/01/14 | 1,280 | 1,280 | 1,262 | 1,267 | 5,100 |
| 2014/01/10 | 1,282 | 1,282 | 1,244 | 1,267 | 10,300 |
| 2014/01/09 | 1,299 | 1,311 | 1,255 | 1,255 | 33,200 |
| 2014/01/08 | 1,226 | 1,235 | 1,226 | 1,235 | 4,600 |
| 2014/01/07 | 1,245 | 1,247 | 1,230 | 1,230 | 4,600 |
| 2014/01/06 | 1,230 | 1,243 | 1,230 | 1,243 | 9,400 |