テクノスジャパン(3666)の株価時系列情報
テクノスジャパン(3666)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 913 | 922 | 912 | 918 | 94,400 |
| 2017/12/28 | 934 | 940 | 914 | 915 | 113,300 |
| 2017/12/27 | 911 | 941 | 911 | 939 | 182,100 |
| 2017/12/26 | 912 | 922 | 911 | 914 | 245,300 |
| 2017/12/25 | 938 | 938 | 914 | 919 | 207,000 |
| 2017/12/22 | 932 | 947 | 932 | 944 | 200,700 |
| 2017/12/21 | 940 | 941 | 926 | 931 | 175,400 |
| 2017/12/20 | 953 | 957 | 940 | 941 | 131,200 |
| 2017/12/19 | 960 | 965 | 952 | 960 | 131,400 |
| 2017/12/18 | 961 | 968 | 955 | 959 | 165,400 |
| 2017/12/15 | 965 | 974 | 959 | 962 | 119,000 |
| 2017/12/14 | 972 | 976 | 959 | 962 | 136,400 |
| 2017/12/13 | 964 | 973 | 960 | 963 | 99,900 |
| 2017/12/12 | 970 | 977 | 960 | 961 | 104,400 |
| 2017/12/11 | 975 | 979 | 964 | 974 | 113,100 |
| 2017/12/08 | 961 | 985 | 955 | 958 | 159,200 |
| 2017/12/07 | 936 | 965 | 936 | 958 | 128,100 |
| 2017/12/06 | 934 | 957 | 933 | 938 | 122,500 |
| 2017/12/05 | 954 | 957 | 939 | 942 | 135,000 |
| 2017/12/04 | 966 | 974 | 954 | 954 | 112,200 |
| 2017/12/01 | 965 | 973 | 950 | 968 | 136,000 |
| 2017/11/30 | 957 | 962 | 944 | 959 | 167,500 |
| 2017/11/29 | 975 | 981 | 963 | 965 | 150,400 |
| 2017/11/28 | 980 | 986 | 972 | 975 | 127,900 |
| 2017/11/27 | 972 | 979 | 966 | 979 | 92,600 |
| 2017/11/24 | 958 | 980 | 955 | 965 | 165,300 |
| 2017/11/22 | 959 | 965 | 951 | 958 | 160,200 |
| 2017/11/21 | 959 | 963 | 950 | 959 | 129,700 |
| 2017/11/20 | 963 | 970 | 946 | 959 | 183,100 |
| 2017/11/17 | 960 | 969 | 952 | 963 | 134,000 |
| 2017/11/16 | 940 | 958 | 940 | 949 | 95,300 |
| 2017/11/15 | 980 | 982 | 933 | 938 | 309,800 |
| 2017/11/14 | 995 | 995 | 983 | 984 | 122,700 |
| 2017/11/13 | 1,005 | 1,006 | 988 | 995 | 146,200 |
| 2017/11/10 | 1,007 | 1,020 | 994 | 1,002 | 138,200 |
| 2017/11/09 | 1,012 | 1,015 | 992 | 1,008 | 194,000 |
| 2017/11/08 | 997 | 1,016 | 992 | 1,015 | 154,700 |
| 2017/11/07 | 999 | 1,000 | 983 | 993 | 212,400 |
| 2017/11/06 | 1,003 | 1,004 | 985 | 993 | 307,300 |
| 2017/11/02 | 1,023 | 1,027 | 1,000 | 1,004 | 320,900 |
| 2017/11/01 | 1,039 | 1,042 | 1,020 | 1,023 | 516,200 |
| 2017/10/31 | 1,116 | 1,116 | 1,096 | 1,107 | 105,600 |
| 2017/10/30 | 1,112 | 1,135 | 1,104 | 1,122 | 345,900 |
| 2017/10/27 | 1,080 | 1,108 | 1,075 | 1,099 | 203,800 |
| 2017/10/26 | 1,073 | 1,090 | 1,068 | 1,078 | 112,700 |
| 2017/10/25 | 1,087 | 1,109 | 1,073 | 1,074 | 165,500 |
| 2017/10/24 | 1,075 | 1,093 | 1,068 | 1,087 | 134,100 |
| 2017/10/23 | 1,075 | 1,083 | 1,069 | 1,078 | 75,800 |
| 2017/10/20 | 1,076 | 1,083 | 1,070 | 1,074 | 63,000 |
| 2017/10/19 | 1,081 | 1,090 | 1,070 | 1,087 | 136,800 |
| 2017/10/18 | 1,057 | 1,089 | 1,055 | 1,071 | 111,800 |
| 2017/10/17 | 1,079 | 1,102 | 1,060 | 1,061 | 162,500 |
| 2017/10/16 | 1,079 | 1,090 | 1,065 | 1,070 | 151,500 |
| 2017/10/13 | 1,083 | 1,083 | 1,065 | 1,071 | 107,200 |
| 2017/10/12 | 1,061 | 1,094 | 1,057 | 1,061 | 166,100 |
| 2017/10/11 | 1,080 | 1,080 | 1,056 | 1,066 | 89,600 |
| 2017/10/10 | 1,050 | 1,082 | 1,050 | 1,072 | 99,000 |
| 2017/10/06 | 1,063 | 1,066 | 1,052 | 1,057 | 82,800 |
| 2017/10/05 | 1,070 | 1,091 | 1,061 | 1,063 | 74,400 |
| 2017/10/04 | 1,099 | 1,101 | 1,075 | 1,075 | 59,100 |
| 2017/10/03 | 1,094 | 1,106 | 1,067 | 1,099 | 101,400 |
| 2017/10/02 | 1,119 | 1,119 | 1,081 | 1,084 | 111,300 |
| 2017/09/29 | 1,089 | 1,130 | 1,081 | 1,103 | 283,200 |
| 2017/09/28 | 1,070 | 1,090 | 1,045 | 1,082 | 225,900 |
| 2017/09/27 | 1,016 | 1,074 | 1,013 | 1,069 | 229,900 |
| 2017/09/26 | 1,030 | 1,044 | 1,002 | 1,006 | 264,000 |
| 2017/09/25 | 1,013 | 1,026 | 991 | 1,006 | 531,400 |
| 2017/09/22 | 1,045 | 1,070 | 1,029 | 1,044 | 184,700 |
| 2017/09/21 | 1,050 | 1,065 | 1,046 | 1,048 | 85,700 |
| 2017/09/20 | 1,062 | 1,066 | 1,052 | 1,054 | 54,400 |
| 2017/09/19 | 1,040 | 1,070 | 1,040 | 1,058 | 97,100 |
| 2017/09/15 | 1,020 | 1,044 | 1,016 | 1,038 | 56,900 |
| 2017/09/14 | 1,037 | 1,048 | 1,026 | 1,030 | 69,400 |
| 2017/09/13 | 1,055 | 1,057 | 1,035 | 1,042 | 74,100 |
| 2017/09/12 | 1,020 | 1,053 | 1,020 | 1,049 | 87,500 |
| 2017/09/11 | 1,014 | 1,027 | 1,007 | 1,015 | 70,300 |
| 2017/09/08 | 999 | 1,013 | 998 | 1,001 | 85,200 |
| 2017/09/07 | 1,015 | 1,021 | 1,000 | 1,003 | 75,300 |
| 2017/09/06 | 990 | 1,020 | 983 | 1,005 | 135,400 |
| 2017/09/05 | 1,060 | 1,062 | 1,008 | 1,012 | 136,000 |
| 2017/09/04 | 1,078 | 1,078 | 1,047 | 1,047 | 85,600 |
| 2017/09/01 | 1,085 | 1,091 | 1,078 | 1,078 | 50,500 |
| 2017/08/31 | 1,103 | 1,103 | 1,072 | 1,078 | 126,300 |
| 2017/08/30 | 1,089 | 1,103 | 1,078 | 1,098 | 132,300 |
| 2017/08/29 | 1,073 | 1,088 | 1,063 | 1,081 | 70,100 |
| 2017/08/28 | 1,090 | 1,098 | 1,083 | 1,087 | 91,200 |
| 2017/08/25 | 1,078 | 1,087 | 1,069 | 1,082 | 85,700 |
| 2017/08/24 | 1,063 | 1,082 | 1,060 | 1,073 | 111,400 |
| 2017/08/23 | 1,064 | 1,077 | 1,061 | 1,063 | 91,400 |
| 2017/08/22 | 1,060 | 1,073 | 1,054 | 1,060 | 64,100 |
| 2017/08/21 | 1,066 | 1,076 | 1,055 | 1,061 | 69,400 |
| 2017/08/18 | 1,066 | 1,079 | 1,058 | 1,066 | 80,400 |
| 2017/08/17 | 1,092 | 1,097 | 1,080 | 1,091 | 107,700 |
| 2017/08/16 | 1,056 | 1,092 | 1,056 | 1,080 | 131,700 |
| 2017/08/15 | 1,025 | 1,061 | 1,025 | 1,057 | 118,300 |
| 2017/08/14 | 1,025 | 1,033 | 1,011 | 1,022 | 108,700 |
| 2017/08/10 | 1,053 | 1,065 | 1,032 | 1,040 | 133,700 |
| 2017/08/09 | 1,081 | 1,081 | 1,053 | 1,064 | 147,500 |
| 2017/08/08 | 1,047 | 1,082 | 1,047 | 1,081 | 215,500 |
| 2017/08/07 | 1,057 | 1,061 | 1,046 | 1,048 | 88,500 |
| 2017/08/04 | 1,063 | 1,068 | 1,046 | 1,058 | 91,600 |
| 2017/08/03 | 1,075 | 1,075 | 1,041 | 1,058 | 192,900 |
| 2017/08/02 | 1,035 | 1,057 | 1,031 | 1,033 | 141,000 |
| 2017/08/01 | 1,060 | 1,082 | 1,023 | 1,029 | 302,700 |
| 2017/07/31 | 1,113 | 1,123 | 1,098 | 1,098 | 128,500 |
| 2017/07/28 | 1,125 | 1,128 | 1,107 | 1,113 | 173,100 |
| 2017/07/27 | 1,135 | 1,141 | 1,122 | 1,125 | 128,000 |
| 2017/07/26 | 1,142 | 1,145 | 1,132 | 1,133 | 87,700 |
| 2017/07/25 | 1,152 | 1,171 | 1,136 | 1,138 | 176,900 |
| 2017/07/24 | 1,129 | 1,151 | 1,122 | 1,141 | 131,400 |
| 2017/07/21 | 1,120 | 1,137 | 1,120 | 1,129 | 108,600 |
| 2017/07/20 | 1,121 | 1,132 | 1,118 | 1,123 | 97,300 |
| 2017/07/19 | 1,120 | 1,130 | 1,115 | 1,121 | 81,900 |
| 2017/07/18 | 1,131 | 1,133 | 1,119 | 1,123 | 90,900 |
| 2017/07/14 | 1,139 | 1,142 | 1,129 | 1,131 | 98,100 |
| 2017/07/13 | 1,139 | 1,139 | 1,120 | 1,129 | 108,500 |
| 2017/07/12 | 1,137 | 1,143 | 1,123 | 1,125 | 88,300 |
| 2017/07/11 | 1,128 | 1,148 | 1,128 | 1,136 | 93,200 |
| 2017/07/10 | 1,131 | 1,140 | 1,123 | 1,136 | 88,800 |
| 2017/07/07 | 1,118 | 1,135 | 1,115 | 1,124 | 89,400 |
| 2017/07/06 | 1,131 | 1,146 | 1,120 | 1,122 | 105,000 |
| 2017/07/05 | 1,133 | 1,147 | 1,124 | 1,142 | 91,900 |
| 2017/07/04 | 1,180 | 1,180 | 1,131 | 1,139 | 125,000 |
| 2017/07/03 | 1,170 | 1,180 | 1,148 | 1,166 | 136,400 |
| 2017/06/30 | 1,157 | 1,171 | 1,151 | 1,162 | 106,300 |
| 2017/06/29 | 1,178 | 1,182 | 1,156 | 1,180 | 152,200 |
| 2017/06/28 | 1,179 | 1,182 | 1,155 | 1,162 | 166,600 |
| 2017/06/27 | 1,190 | 1,196 | 1,170 | 1,188 | 148,400 |
| 2017/06/26 | 1,162 | 1,187 | 1,161 | 1,178 | 202,900 |
| 2017/06/23 | 1,198 | 1,204 | 1,146 | 1,156 | 250,800 |
| 2017/06/22 | 1,153 | 1,191 | 1,151 | 1,183 | 245,300 |
| 2017/06/21 | 1,150 | 1,164 | 1,141 | 1,149 | 92,000 |
| 2017/06/20 | 1,155 | 1,164 | 1,138 | 1,151 | 131,300 |
| 2017/06/19 | 1,125 | 1,159 | 1,125 | 1,145 | 135,600 |
| 2017/06/16 | 1,120 | 1,139 | 1,120 | 1,125 | 84,200 |
| 2017/06/15 | 1,120 | 1,134 | 1,111 | 1,128 | 99,900 |
| 2017/06/14 | 1,132 | 1,149 | 1,120 | 1,129 | 140,300 |
| 2017/06/13 | 1,170 | 1,170 | 1,133 | 1,133 | 168,100 |
| 2017/06/12 | 1,144 | 1,177 | 1,136 | 1,172 | 204,500 |
| 2017/06/09 | 1,124 | 1,143 | 1,118 | 1,136 | 178,700 |
| 2017/06/08 | 1,173 | 1,173 | 1,119 | 1,119 | 222,300 |
| 2017/06/07 | 1,119 | 1,147 | 1,107 | 1,143 | 240,600 |
| 2017/06/06 | 1,147 | 1,155 | 1,111 | 1,116 | 324,300 |
| 2017/06/05 | 1,174 | 1,184 | 1,141 | 1,154 | 238,400 |
| 2017/06/02 | 1,211 | 1,215 | 1,174 | 1,186 | 269,000 |
| 2017/06/01 | 1,218 | 1,228 | 1,203 | 1,215 | 235,200 |
| 2017/05/31 | 1,199 | 1,223 | 1,182 | 1,218 | 255,100 |
| 2017/05/30 | 1,220 | 1,225 | 1,193 | 1,198 | 216,100 |
| 2017/05/29 | 1,229 | 1,234 | 1,205 | 1,210 | 366,800 |
| 2017/05/26 | 1,223 | 1,224 | 1,192 | 1,205 | 318,800 |
| 2017/05/25 | 1,196 | 1,222 | 1,182 | 1,205 | 638,600 |
| 2017/05/24 | 1,157 | 1,193 | 1,151 | 1,181 | 358,300 |
| 2017/05/23 | 1,151 | 1,167 | 1,147 | 1,152 | 169,900 |
| 2017/05/22 | 1,157 | 1,167 | 1,145 | 1,151 | 176,200 |
| 2017/05/19 | 1,168 | 1,183 | 1,150 | 1,157 | 135,800 |
| 2017/05/18 | 1,160 | 1,187 | 1,152 | 1,157 | 246,500 |
| 2017/05/17 | 1,142 | 1,190 | 1,142 | 1,188 | 572,700 |
| 2017/05/16 | 1,130 | 1,169 | 1,123 | 1,142 | 572,600 |
| 2017/05/15 | 1,025 | 1,123 | 1,025 | 1,118 | 440,300 |
| 2017/05/12 | 1,025 | 1,028 | 1,010 | 1,025 | 97,400 |
| 2017/05/11 | 1,031 | 1,052 | 1,021 | 1,026 | 110,200 |
| 2017/05/10 | 1,034 | 1,045 | 1,029 | 1,033 | 121,300 |
| 2017/05/09 | 1,053 | 1,073 | 1,044 | 1,047 | 125,300 |
| 2017/05/08 | 1,040 | 1,062 | 1,035 | 1,053 | 132,700 |
| 2017/05/02 | 1,030 | 1,036 | 1,023 | 1,026 | 73,000 |
| 2017/05/01 | 1,029 | 1,039 | 1,015 | 1,032 | 102,100 |
| 2017/04/28 | 1,066 | 1,069 | 1,020 | 1,025 | 141,800 |
| 2017/04/27 | 1,025 | 1,068 | 1,025 | 1,057 | 210,000 |
| 2017/04/26 | 1,010 | 1,032 | 1,001 | 1,027 | 164,100 |
| 2017/04/25 | 986 | 1,012 | 980 | 996 | 156,200 |
| 2017/04/24 | 1,004 | 1,009 | 982 | 985 | 112,600 |
| 2017/04/21 | 995 | 1,007 | 986 | 1,004 | 146,900 |
| 2017/04/20 | 1,000 | 1,010 | 988 | 989 | 104,000 |
| 2017/04/19 | 999 | 1,021 | 992 | 1,005 | 101,400 |
| 2017/04/18 | 1,010 | 1,034 | 1,001 | 1,005 | 216,700 |
| 2017/04/17 | 943 | 1,005 | 943 | 1,001 | 231,000 |
| 2017/04/14 | 945 | 998 | 940 | 958 | 165,900 |
| 2017/04/13 | 928 | 967 | 920 | 955 | 251,500 |
| 2017/04/12 | 1,000 | 1,007 | 952 | 952 | 225,600 |
| 2017/04/11 | 989 | 1,016 | 977 | 1,012 | 254,700 |
| 2017/04/10 | 971 | 988 | 966 | 975 | 129,700 |
| 2017/04/07 | 957 | 995 | 926 | 980 | 278,200 |
| 2017/04/06 | 985 | 986 | 942 | 954 | 289,100 |
| 2017/04/05 | 994 | 1,013 | 968 | 989 | 351,300 |
| 2017/04/04 | 1,028 | 1,031 | 988 | 1,003 | 264,100 |
| 2017/04/03 | 1,060 | 1,065 | 1,023 | 1,037 | 216,900 |
| 2017/03/31 | 1,067 | 1,069 | 1,050 | 1,060 | 177,700 |
| 2017/03/30 | 1,102 | 1,104 | 1,066 | 1,067 | 132,200 |
| 2017/03/29 | 1,090 | 1,116 | 1,080 | 1,095 | 194,500 |
| 2017/03/28 | 1,060 | 1,077 | 1,060 | 1,073 | 128,400 |
| 2017/03/27 | 1,067 | 1,090 | 1,048 | 1,062 | 193,200 |
| 2017/03/24 | 1,071 | 1,082 | 1,065 | 1,072 | 162,400 |
| 2017/03/23 | 1,103 | 1,114 | 1,071 | 1,081 | 229,900 |
| 2017/03/22 | 1,120 | 1,127 | 1,101 | 1,104 | 238,700 |
| 2017/03/21 | 1,125 | 1,147 | 1,124 | 1,140 | 104,800 |
| 2017/03/17 | 1,150 | 1,151 | 1,125 | 1,129 | 264,400 |
| 2017/03/16 | 1,140 | 1,162 | 1,140 | 1,161 | 150,600 |
| 2017/03/15 | 1,169 | 1,173 | 1,142 | 1,155 | 271,700 |
| 2017/03/14 | 1,197 | 1,198 | 1,163 | 1,170 | 283,100 |
| 2017/03/13 | 1,195 | 1,229 | 1,162 | 1,197 | 672,100 |
| 2017/03/10 | 1,165 | 1,218 | 1,143 | 1,186 | 734,000 |
| 2017/03/09 | 1,130 | 1,164 | 1,130 | 1,160 | 180,000 |
| 2017/03/08 | 1,126 | 1,141 | 1,123 | 1,135 | 147,200 |
| 2017/03/07 | 1,140 | 1,148 | 1,122 | 1,126 | 276,700 |
| 2017/03/06 | 1,161 | 1,161 | 1,140 | 1,145 | 208,000 |
| 2017/03/03 | 1,163 | 1,178 | 1,156 | 1,165 | 210,200 |
| 2017/03/02 | 1,180 | 1,180 | 1,150 | 1,163 | 277,100 |
| 2017/03/01 | 1,161 | 1,172 | 1,138 | 1,172 | 296,900 |
| 2017/02/28 | 1,183 | 1,187 | 1,162 | 1,163 | 273,200 |
| 2017/02/27 | 1,205 | 1,206 | 1,173 | 1,183 | 288,800 |
| 2017/02/24 | 1,218 | 1,225 | 1,206 | 1,212 | 132,300 |
| 2017/02/23 | 1,211 | 1,222 | 1,206 | 1,218 | 165,800 |
| 2017/02/22 | 1,235 | 1,235 | 1,212 | 1,217 | 175,100 |
| 2017/02/21 | 1,254 | 1,254 | 1,225 | 1,235 | 216,100 |
| 2017/02/20 | 1,250 | 1,257 | 1,225 | 1,240 | 211,400 |
| 2017/02/17 | 1,227 | 1,250 | 1,217 | 1,239 | 218,600 |
| 2017/02/16 | 1,223 | 1,236 | 1,216 | 1,225 | 178,300 |
| 2017/02/15 | 1,218 | 1,243 | 1,211 | 1,211 | 215,600 |
| 2017/02/14 | 1,210 | 1,222 | 1,202 | 1,208 | 195,400 |
| 2017/02/13 | 1,212 | 1,217 | 1,197 | 1,204 | 166,100 |
| 2017/02/10 | 1,208 | 1,215 | 1,195 | 1,204 | 135,800 |
| 2017/02/09 | 1,209 | 1,213 | 1,194 | 1,199 | 129,500 |
| 2017/02/08 | 1,202 | 1,219 | 1,193 | 1,218 | 101,400 |
| 2017/02/07 | 1,210 | 1,210 | 1,191 | 1,202 | 100,100 |
| 2017/02/06 | 1,213 | 1,217 | 1,195 | 1,205 | 129,900 |
| 2017/02/03 | 1,215 | 1,218 | 1,160 | 1,193 | 287,900 |
| 2017/02/02 | 1,220 | 1,239 | 1,205 | 1,206 | 276,000 |
| 2017/02/01 | 1,240 | 1,246 | 1,200 | 1,214 | 873,100 |
| 2017/01/31 | 1,330 | 1,330 | 1,303 | 1,308 | 171,900 |
| 2017/01/30 | 1,310 | 1,338 | 1,302 | 1,329 | 209,000 |
| 2017/01/27 | 1,340 | 1,342 | 1,305 | 1,312 | 197,200 |
| 2017/01/26 | 1,360 | 1,364 | 1,321 | 1,330 | 228,900 |
| 2017/01/25 | 1,336 | 1,355 | 1,323 | 1,341 | 261,300 |
| 2017/01/24 | 1,306 | 1,337 | 1,301 | 1,320 | 204,500 |
| 2017/01/23 | 1,261 | 1,310 | 1,261 | 1,302 | 141,700 |
| 2017/01/20 | 1,290 | 1,294 | 1,261 | 1,269 | 138,000 |
| 2017/01/19 | 1,286 | 1,307 | 1,280 | 1,280 | 149,300 |
| 2017/01/18 | 1,271 | 1,291 | 1,263 | 1,276 | 170,500 |
| 2017/01/17 | 1,313 | 1,313 | 1,281 | 1,290 | 187,800 |
| 2017/01/16 | 1,321 | 1,330 | 1,290 | 1,306 | 230,800 |
| 2017/01/13 | 1,270 | 1,347 | 1,270 | 1,321 | 356,200 |
| 2017/01/12 | 1,333 | 1,348 | 1,287 | 1,300 | 397,400 |
| 2017/01/11 | 1,347 | 1,360 | 1,323 | 1,340 | 266,500 |
| 2017/01/10 | 1,375 | 1,398 | 1,328 | 1,348 | 622,300 |
| 2017/01/06 | 1,307 | 1,365 | 1,300 | 1,351 | 733,800 |
| 2017/01/05 | 1,287 | 1,305 | 1,282 | 1,293 | 269,100 |
| 2017/01/04 | 1,311 | 1,327 | 1,283 | 1,291 | 494,200 |