日本テクノ・ラボ(3849)の株価時系列情報
日本テクノ・ラボ(3849)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 89,000 | 90,000 | 89,000 | 90,000 | 3 |
| 2007/12/27 | 88,600 | 90,000 | 88,500 | 90,000 | 5 |
| 2007/12/26 | 88,500 | 88,500 | 88,500 | 88,500 | 1 |
| 2007/12/25 | 83,000 | 89,000 | 83,000 | 89,000 | 8 |
| 2007/12/20 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2007/12/18 | 89,900 | 93,000 | 89,900 | 93,000 | 23 |
| 2007/12/17 | 91,500 | 93,000 | 91,000 | 93,000 | 7 |
| 2007/12/14 | 93,000 | 93,000 | 91,000 | 93,000 | 19 |
| 2007/12/13 | 90,500 | 93,000 | 90,500 | 93,000 | 19 |
| 2007/12/12 | 91,000 | 92,000 | 90,000 | 92,000 | 9 |
| 2007/12/11 | 88,700 | 90,000 | 87,100 | 90,000 | 7 |
| 2007/12/10 | 91,000 | 91,000 | 91,000 | 91,000 | 6 |
| 2007/12/07 | 88,600 | 90,800 | 88,600 | 90,800 | 4 |
| 2007/12/06 | 90,000 | 90,100 | 88,600 | 88,600 | 13 |
| 2007/12/05 | 90,500 | 90,500 | 90,500 | 90,500 | 2 |
| 2007/12/04 | 91,500 | 91,500 | 91,000 | 91,000 | 11 |
| 2007/12/03 | 87,100 | 91,000 | 87,100 | 91,000 | 4 |
| 2007/11/30 | 90,000 | 91,200 | 90,000 | 91,100 | 9 |
| 2007/11/29 | 90,300 | 91,000 | 90,300 | 91,000 | 3 |
| 2007/11/28 | 90,300 | 90,300 | 88,900 | 90,300 | 24 |
| 2007/11/27 | 89,900 | 90,900 | 88,900 | 90,000 | 14 |
| 2007/11/26 | 82,000 | 88,900 | 82,000 | 88,900 | 14 |
| 2007/11/22 | 81,000 | 81,000 | 80,100 | 81,000 | 5 |
| 2007/11/21 | 81,100 | 81,100 | 81,000 | 81,000 | 4 |
| 2007/11/20 | 81,000 | 81,000 | 80,000 | 80,100 | 22 |
| 2007/11/19 | 81,000 | 81,800 | 81,000 | 81,300 | 7 |
| 2007/11/16 | 82,000 | 82,000 | 80,700 | 81,000 | 7 |
| 2007/11/15 | 83,000 | 83,000 | 83,000 | 83,000 | 2 |
| 2007/11/14 | 85,900 | 85,900 | 83,000 | 83,000 | 4 |
| 2007/11/13 | 83,000 | 84,000 | 83,000 | 83,100 | 8 |
| 2007/11/12 | 85,900 | 85,900 | 83,000 | 84,000 | 9 |
| 2007/11/09 | 86,000 | 86,000 | 86,000 | 86,000 | 5 |
| 2007/11/08 | 86,000 | 86,000 | 86,000 | 86,000 | 4 |
| 2007/11/07 | 86,000 | 87,500 | 86,000 | 86,000 | 13 |
| 2007/11/06 | 85,900 | 85,900 | 85,700 | 85,900 | 5 |
| 2007/11/05 | 85,400 | 87,000 | 85,000 | 86,000 | 33 |
| 2007/11/02 | 87,100 | 87,100 | 87,000 | 87,000 | 6 |
| 2007/11/01 | 89,000 | 89,000 | 88,500 | 88,500 | 2 |
| 2007/10/31 | 88,000 | 88,500 | 88,000 | 88,500 | 11 |
| 2007/10/30 | 88,900 | 88,900 | 87,000 | 87,000 | 28 |
| 2007/10/29 | 88,000 | 88,000 | 87,000 | 87,000 | 13 |
| 2007/10/26 | 85,400 | 85,400 | 85,400 | 85,400 | 7 |
| 2007/10/25 | 85,400 | 86,500 | 85,400 | 86,500 | 4 |
| 2007/10/24 | 85,400 | 85,400 | 85,400 | 85,400 | 6 |
| 2007/10/23 | 85,500 | 86,500 | 85,500 | 86,500 | 5 |
| 2007/10/22 | 88,000 | 88,000 | 85,400 | 85,600 | 15 |
| 2007/10/19 | 87,500 | 88,000 | 84,000 | 88,000 | 24 |
| 2007/10/18 | 85,500 | 87,500 | 85,500 | 87,500 | 4 |
| 2007/10/17 | 86,000 | 86,000 | 85,500 | 85,500 | 14 |
| 2007/10/16 | 87,000 | 87,000 | 85,500 | 85,500 | 6 |
| 2007/10/15 | 85,500 | 87,000 | 85,500 | 87,000 | 5 |
| 2007/10/12 | 84,400 | 85,500 | 84,200 | 85,500 | 17 |
| 2007/10/11 | 86,000 | 87,000 | 84,300 | 84,300 | 25 |
| 2007/10/10 | 85,000 | 88,000 | 85,000 | 88,000 | 8 |
| 2007/10/09 | 85,000 | 86,000 | 84,000 | 86,000 | 10 |
| 2007/10/05 | 86,900 | 88,000 | 86,900 | 88,000 | 6 |
| 2007/10/04 | 85,800 | 87,000 | 84,000 | 87,000 | 8 |
| 2007/10/03 | 85,500 | 87,000 | 85,000 | 87,000 | 10 |
| 2007/10/02 | 86,000 | 87,000 | 86,000 | 86,000 | 12 |
| 2007/09/28 | 79,500 | 86,000 | 79,000 | 86,000 | 246 |
| 2007/09/27 | 79,000 | 80,000 | 78,000 | 79,900 | 26 |
| 2007/09/26 | 80,000 | 80,000 | 77,500 | 77,500 | 66 |
| 2007/09/25 | 82,700 | 83,400 | 80,000 | 80,000 | 17 |
| 2007/09/21 | 87,000 | 87,000 | 85,200 | 87,000 | 4 |
| 2007/09/20 | 86,000 | 87,000 | 86,000 | 87,000 | 2 |
| 2007/09/19 | 84,500 | 86,000 | 84,500 | 86,000 | 5 |
| 2007/09/18 | 86,200 | 86,200 | 85,300 | 85,300 | 5 |
| 2007/09/14 | 88,000 | 88,000 | 83,200 | 86,300 | 13 |
| 2007/09/13 | 89,700 | 89,700 | 88,000 | 89,000 | 8 |
| 2007/09/12 | 89,900 | 89,900 | 89,000 | 89,900 | 5 |
| 2007/09/11 | 87,000 | 90,000 | 86,500 | 90,000 | 10 |
| 2007/09/10 | 90,100 | 91,000 | 89,000 | 91,000 | 24 |
| 2007/09/07 | 91,500 | 91,500 | 90,200 | 90,500 | 12 |
| 2007/09/06 | 92,400 | 92,400 | 91,600 | 91,600 | 6 |
| 2007/09/05 | 93,300 | 93,300 | 92,400 | 92,400 | 25 |
| 2007/09/04 | 93,300 | 93,300 | 93,200 | 93,300 | 9 |
| 2007/09/03 | 94,500 | 94,500 | 93,100 | 93,200 | 25 |
| 2007/08/31 | 93,600 | 94,000 | 93,600 | 94,000 | 3 |
| 2007/08/30 | 92,500 | 93,600 | 92,500 | 93,600 | 7 |
| 2007/08/29 | 92,000 | 92,500 | 92,000 | 92,500 | 3 |
| 2007/08/28 | 92,500 | 92,500 | 92,500 | 92,500 | 9 |
| 2007/08/27 | 92,100 | 92,500 | 92,100 | 92,500 | 12 |
| 2007/08/24 | 91,500 | 91,700 | 91,500 | 91,700 | 2 |
| 2007/08/23 | 92,000 | 96,500 | 91,500 | 91,500 | 13 |
| 2007/08/22 | 91,200 | 91,200 | 91,000 | 91,000 | 4 |
| 2007/08/21 | 91,500 | 91,500 | 91,000 | 91,200 | 18 |
| 2007/08/20 | 91,500 | 91,500 | 91,300 | 91,300 | 12 |
| 2007/08/17 | 92,500 | 92,500 | 89,500 | 92,000 | 27 |
| 2007/08/16 | 92,500 | 92,800 | 92,500 | 92,500 | 30 |
| 2007/08/15 | 95,300 | 95,500 | 92,600 | 95,500 | 17 |
| 2007/08/14 | 92,000 | 96,500 | 92,000 | 95,000 | 15 |
| 2007/08/13 | 94,500 | 94,500 | 91,500 | 91,500 | 4 |
| 2007/08/10 | 94,000 | 94,000 | 91,100 | 91,100 | 15 |
| 2007/08/09 | 94,000 | 94,000 | 92,100 | 92,100 | 14 |
| 2007/08/08 | 94,000 | 94,100 | 94,000 | 94,000 | 14 |
| 2007/08/07 | 96,000 | 96,500 | 96,000 | 96,500 | 5 |
| 2007/08/06 | 94,000 | 97,500 | 94,000 | 96,000 | 22 |
| 2007/08/03 | 96,000 | 97,000 | 94,700 | 94,700 | 10 |
| 2007/08/02 | 94,000 | 96,000 | 93,000 | 96,000 | 8 |
| 2007/08/01 | 96,500 | 97,000 | 93,000 | 94,000 | 15 |
| 2007/07/31 | 95,000 | 96,200 | 95,000 | 96,000 | 6 |
| 2007/07/30 | 91,000 | 95,000 | 91,000 | 95,000 | 17 |
| 2007/07/27 | 92,100 | 92,300 | 91,600 | 91,600 | 19 |
| 2007/07/26 | 95,600 | 96,000 | 92,000 | 93,000 | 15 |
| 2007/07/25 | 95,500 | 95,500 | 95,500 | 95,500 | 1 |
| 2007/07/24 | 95,000 | 95,500 | 93,600 | 95,500 | 24 |
| 2007/07/23 | 94,000 | 95,000 | 93,700 | 95,000 | 21 |
| 2007/07/20 | 94,500 | 94,500 | 94,100 | 94,100 | 25 |
| 2007/07/19 | 94,500 | 94,600 | 94,200 | 94,500 | 12 |
| 2007/07/18 | 96,000 | 96,000 | 94,200 | 94,600 | 46 |
| 2007/07/17 | 96,000 | 98,400 | 96,000 | 98,200 | 54 |
| 2007/07/13 | 94,400 | 95,000 | 93,600 | 94,200 | 31 |
| 2007/07/12 | 94,400 | 94,500 | 94,000 | 94,000 | 18 |
| 2007/07/11 | 97,000 | 97,000 | 94,100 | 94,100 | 31 |
| 2007/07/10 | 98,000 | 98,000 | 96,000 | 96,000 | 17 |
| 2007/07/09 | 97,000 | 97,800 | 95,200 | 97,800 | 44 |
| 2007/07/06 | 94,500 | 97,000 | 93,500 | 94,500 | 34 |
| 2007/07/05 | 98,900 | 98,900 | 93,000 | 95,500 | 51 |
| 2007/07/04 | 93,600 | 102,000 | 93,500 | 98,500 | 141 |
| 2007/07/03 | 94,800 | 95,000 | 92,700 | 93,000 | 34 |
| 2007/07/02 | 88,600 | 95,000 | 88,600 | 95,000 | 84 |
| 2007/06/29 | 88,000 | 89,100 | 87,600 | 88,000 | 44 |
| 2007/06/28 | 88,900 | 90,100 | 86,500 | 88,000 | 31 |
| 2007/06/27 | 92,000 | 92,200 | 84,000 | 90,900 | 79 |
| 2007/06/26 | 92,100 | 93,800 | 90,500 | 92,200 | 106 |
| 2007/06/25 | 92,200 | 93,000 | 90,600 | 92,100 | 57 |
| 2007/06/22 | 92,000 | 93,000 | 89,200 | 93,000 | 69 |
| 2007/06/21 | 97,100 | 97,100 | 89,100 | 93,000 | 162 |
| 2007/06/20 | 99,500 | 104,000 | 95,800 | 100,000 | 172 |
| 2007/06/19 | 98,800 | 109,000 | 98,500 | 101,000 | 251 |
| 2007/06/18 | 89,000 | 98,500 | 89,000 | 98,500 | 274 |
| 2007/06/15 | 83,900 | 89,900 | 83,100 | 88,500 | 140 |
| 2007/06/14 | 80,800 | 82,500 | 80,600 | 82,200 | 57 |
| 2007/06/13 | 80,400 | 81,400 | 80,300 | 81,000 | 35 |
| 2007/06/12 | 81,000 | 81,500 | 80,400 | 80,400 | 49 |
| 2007/06/11 | 81,600 | 81,600 | 80,600 | 80,600 | 59 |
| 2007/06/08 | 80,200 | 81,200 | 80,000 | 81,200 | 56 |
| 2007/06/07 | 81,500 | 81,600 | 80,000 | 80,000 | 119 |
| 2007/06/06 | 81,000 | 81,900 | 80,600 | 81,500 | 63 |
| 2007/06/05 | 82,000 | 82,500 | 81,000 | 82,000 | 78 |
| 2007/06/04 | 83,000 | 84,100 | 81,000 | 81,000 | 120 |
| 2007/06/01 | 84,700 | 84,900 | 82,000 | 84,000 | 121 |
| 2007/05/31 | 81,000 | 84,500 | 80,200 | 84,000 | 132 |
| 2007/05/30 | 84,000 | 85,300 | 79,000 | 81,000 | 212 |
| 2007/05/29 | 86,000 | 90,000 | 82,600 | 84,000 | 356 |
| 2007/05/28 | 98,000 | 105,000 | 85,000 | 89,000 | 516 |
| 2007/05/25 | 107,000 | 119,000 | 96,100 | 100,000 | 1,076 |
| 2007/05/24 | 104,000 | 104,000 | 104,000 | 104,000 | 286 |
| 2007/05/23 | 88,100 | 93,100 | 85,100 | 93,100 | 704 |
| 2007/05/22 | 80,000 | 90,000 | 80,000 | 83,100 | 1,275 |