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 |
|---|---|---|---|---|---|
| 2008/12/29 | 44,000 | 44,500 | 44,000 | 44,500 | 12 |
| 2008/12/26 | 44,900 | 45,000 | 44,900 | 45,000 | 4 |
| 2008/12/19 | 44,050 | 44,050 | 44,050 | 44,050 | 5 |
| 2008/12/11 | 46,800 | 46,800 | 46,000 | 46,000 | 3 |
| 2008/12/10 | 47,200 | 47,200 | 47,200 | 47,200 | 1 |
| 2008/12/08 | 43,600 | 43,600 | 43,600 | 43,600 | 1 |
| 2008/12/05 | 43,600 | 43,600 | 43,600 | 43,600 | 1 |
| 2008/12/04 | 44,100 | 44,100 | 44,100 | 44,100 | 1 |
| 2008/12/03 | 44,100 | 44,100 | 43,900 | 44,000 | 7 |
| 2008/12/02 | 44,100 | 44,100 | 43,900 | 43,900 | 256 |
| 2008/12/01 | 43,700 | 44,400 | 43,700 | 44,000 | 7 |
| 2008/11/28 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2008/11/27 | 43,400 | 43,400 | 43,000 | 43,200 | 7 |
| 2008/11/26 | 45,000 | 45,000 | 45,000 | 45,000 | 6 |
| 2008/11/25 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2008/11/21 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2008/11/20 | 50,100 | 50,100 | 50,100 | 50,100 | 2 |
| 2008/11/12 | 54,900 | 54,900 | 54,900 | 54,900 | 4 |
| 2008/11/11 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2008/11/10 | 53,000 | 53,000 | 53,000 | 53,000 | 5 |
| 2008/11/07 | 53,000 | 53,000 | 50,000 | 53,000 | 4 |
| 2008/11/05 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2008/10/30 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2008/10/29 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2008/10/28 | 54,000 | 54,000 | 54,000 | 54,000 | 10 |
| 2008/10/27 | 54,900 | 54,900 | 54,900 | 54,900 | 1 |
| 2008/10/23 | 55,000 | 55,000 | 55,000 | 55,000 | 4 |
| 2008/10/16 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2008/10/14 | 58,000 | 59,000 | 58,000 | 59,000 | 3 |
| 2008/10/08 | 63,000 | 63,000 | 63,000 | 63,000 | 5 |
| 2008/10/07 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/10/06 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2008/10/03 | 65,500 | 65,500 | 63,000 | 64,000 | 7 |
| 2008/10/02 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2008/09/30 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
| 2008/09/29 | 65,500 | 69,000 | 65,500 | 69,000 | 2 |
| 2008/09/24 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/09/22 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2008/09/19 | 70,000 | 70,000 | 68,500 | 68,500 | 2 |
| 2008/09/12 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2008/09/04 | 71,000 | 71,000 | 71,000 | 71,000 | 3 |
| 2008/09/03 | 71,100 | 72,000 | 71,100 | 72,000 | 4 |
| 2008/09/01 | 73,000 | 74,000 | 73,000 | 74,000 | 4 |
| 2008/08/19 | 70,000 | 80,000 | 70,000 | 80,000 | 11 |
| 2008/08/18 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2008/08/14 | 72,000 | 72,000 | 70,000 | 70,000 | 7 |
| 2008/08/13 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2008/08/12 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/08/11 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2008/08/07 | 72,900 | 80,000 | 72,900 | 77,000 | 5 |
| 2008/08/06 | 73,100 | 80,000 | 73,100 | 80,000 | 3 |
| 2008/08/01 | 79,000 | 80,000 | 79,000 | 80,000 | 23 |
| 2008/07/31 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2008/07/28 | 71,100 | 71,200 | 71,100 | 71,200 | 2 |
| 2008/07/25 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/07/24 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/07/18 | 79,000 | 79,000 | 79,000 | 79,000 | 7 |
| 2008/07/16 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2008/07/15 | 68,000 | 68,000 | 68,000 | 68,000 | 3 |
| 2008/07/14 | 70,000 | 70,000 | 68,000 | 68,000 | 5 |
| 2008/07/11 | 70,500 | 70,500 | 70,500 | 70,500 | 1 |
| 2008/07/10 | 70,100 | 70,100 | 70,100 | 70,100 | 1 |
| 2008/07/09 | 76,000 | 77,000 | 76,000 | 77,000 | 3 |
| 2008/07/08 | 70,500 | 77,000 | 70,000 | 70,000 | 5 |
| 2008/07/07 | 71,000 | 71,500 | 71,000 | 71,500 | 4 |
| 2008/07/04 | 66,500 | 66,500 | 66,500 | 66,500 | 6 |
| 2008/07/03 | 65,100 | 65,100 | 64,000 | 65,000 | 9 |
| 2008/07/02 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2008/07/01 | 65,100 | 66,600 | 65,100 | 66,600 | 6 |
| 2008/06/30 | 68,100 | 68,100 | 68,100 | 68,100 | 9 |
| 2008/06/25 | 73,000 | 73,000 | 71,000 | 71,000 | 7 |
| 2008/06/24 | 72,000 | 72,000 | 72,000 | 72,000 | 254 |
| 2008/06/23 | 71,000 | 72,000 | 71,000 | 72,000 | 255 |
| 2008/06/20 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/06/19 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/06/17 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2008/06/16 | 72,000 | 74,000 | 69,000 | 74,000 | 3 |
| 2008/06/12 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2008/06/10 | 73,900 | 73,900 | 70,000 | 70,000 | 6 |
| 2008/06/06 | 77,900 | 77,900 | 77,900 | 77,900 | 1 |
| 2008/06/05 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/06/04 | 76,000 | 76,000 | 76,000 | 76,000 | 2 |
| 2008/06/03 | 77,000 | 78,000 | 77,000 | 77,000 | 4 |
| 2008/06/02 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/05/30 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/05/29 | 78,000 | 78,500 | 78,000 | 78,500 | 2 |
| 2008/05/28 | 78,900 | 78,900 | 78,900 | 78,900 | 1 |
| 2008/05/27 | 78,000 | 78,000 | 78,000 | 78,000 | 3 |
| 2008/05/23 | 79,500 | 79,500 | 79,500 | 79,500 | 6 |
| 2008/05/22 | 79,000 | 79,000 | 78,500 | 78,500 | 4 |
| 2008/05/21 | 79,000 | 79,000 | 79,000 | 79,000 | 2 |
| 2008/05/20 | 80,000 | 80,000 | 79,500 | 79,500 | 7 |
| 2008/05/19 | 80,000 | 80,000 | 79,500 | 79,500 | 3 |
| 2008/05/16 | 79,500 | 80,500 | 79,500 | 80,500 | 3 |
| 2008/05/15 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/05/14 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2008/05/13 | 80,500 | 80,500 | 80,500 | 80,500 | 1 |
| 2008/05/12 | 79,500 | 80,500 | 79,500 | 80,500 | 3 |
| 2008/05/09 | 79,500 | 81,000 | 79,500 | 81,000 | 6 |
| 2008/05/07 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2008/04/28 | 80,000 | 80,000 | 79,500 | 80,000 | 4 |
| 2008/04/25 | 80,500 | 80,500 | 80,000 | 80,000 | 6 |
| 2008/04/24 | 80,000 | 80,000 | 80,000 | 80,000 | 5 |
| 2008/04/22 | 80,300 | 80,300 | 80,000 | 80,000 | 2 |
| 2008/04/21 | 80,300 | 80,300 | 80,300 | 80,300 | 2 |
| 2008/04/18 | 80,000 | 80,300 | 79,000 | 80,300 | 4 |
| 2008/04/17 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2008/04/16 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2008/04/15 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2008/04/11 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/04/09 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/04/07 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/04/03 | 77,300 | 77,900 | 77,300 | 77,900 | 5 |
| 2008/04/02 | 77,600 | 78,000 | 77,500 | 77,500 | 3 |
| 2008/04/01 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2008/03/31 | 77,600 | 80,000 | 77,600 | 80,000 | 2 |
| 2008/03/27 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2008/03/24 | 80,100 | 80,100 | 80,100 | 80,100 | 1 |
| 2008/03/21 | 80,100 | 80,100 | 80,000 | 80,000 | 3 |
| 2008/03/19 | 79,000 | 80,000 | 79,000 | 80,000 | 2 |
| 2008/03/17 | 84,400 | 84,400 | 84,400 | 84,400 | 2 |
| 2008/03/14 | 84,700 | 84,700 | 84,500 | 84,500 | 2 |
| 2008/03/13 | 84,900 | 84,900 | 84,700 | 84,700 | 2 |
| 2008/03/12 | 83,000 | 84,900 | 83,000 | 84,900 | 2 |
| 2008/03/11 | 83,900 | 84,000 | 83,000 | 83,000 | 3 |
| 2008/03/10 | 83,000 | 83,000 | 83,000 | 83,000 | 6 |
| 2008/03/07 | 85,500 | 85,500 | 83,000 | 83,000 | 5 |
| 2008/03/06 | 85,500 | 85,500 | 85,500 | 85,500 | 2 |
| 2008/03/05 | 85,500 | 85,500 | 85,500 | 85,500 | 3 |
| 2008/03/04 | 85,500 | 85,500 | 85,500 | 85,500 | 4 |
| 2008/03/03 | 86,000 | 86,000 | 85,000 | 85,500 | 9 |
| 2008/02/29 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2008/02/28 | 85,000 | 85,000 | 85,000 | 85,000 | 4 |
| 2008/02/27 | 84,900 | 84,900 | 84,900 | 84,900 | 2 |
| 2008/02/26 | 84,900 | 84,900 | 84,900 | 84,900 | 2 |
| 2008/02/25 | 84,900 | 84,900 | 84,900 | 84,900 | 3 |
| 2008/02/22 | 86,400 | 86,400 | 85,400 | 85,400 | 2 |
| 2008/02/21 | 87,000 | 87,000 | 86,500 | 86,500 | 3 |
| 2008/02/20 | 87,000 | 87,500 | 87,000 | 87,000 | 7 |
| 2008/02/19 | 87,500 | 87,500 | 87,500 | 87,500 | 3 |
| 2008/02/18 | 81,500 | 87,500 | 81,000 | 87,500 | 13 |
| 2008/02/15 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2008/02/14 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/02/13 | 82,000 | 82,000 | 80,000 | 80,000 | 11 |
| 2008/02/12 | 85,000 | 85,000 | 81,000 | 81,500 | 3 |
| 2008/02/08 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2008/02/06 | 88,000 | 88,000 | 88,000 | 88,000 | 4 |
| 2008/02/05 | 86,400 | 86,400 | 86,400 | 86,400 | 2 |
| 2008/02/04 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2008/01/30 | 86,100 | 86,100 | 82,100 | 86,000 | 3 |
| 2008/01/25 | 88,000 | 88,000 | 88,000 | 88,000 | 3 |
| 2008/01/23 | 86,000 | 86,000 | 86,000 | 86,000 | 2 |
| 2008/01/22 | 80,600 | 80,600 | 80,000 | 80,000 | 4 |
| 2008/01/18 | 89,900 | 89,900 | 87,000 | 88,900 | 7 |
| 2008/01/17 | 80,000 | 87,000 | 80,000 | 87,000 | 13 |
| 2008/01/16 | 83,000 | 83,100 | 80,000 | 80,000 | 18 |
| 2008/01/15 | 86,000 | 87,000 | 86,000 | 87,000 | 2 |
| 2008/01/11 | 88,000 | 88,000 | 87,000 | 87,000 | 9 |
| 2008/01/10 | 87,600 | 90,000 | 87,600 | 90,000 | 4 |
| 2008/01/09 | 87,100 | 87,500 | 87,100 | 87,500 | 2 |
| 2008/01/08 | 89,000 | 89,000 | 87,000 | 89,000 | 7 |
| 2008/01/07 | 90,000 | 90,000 | 90,000 | 90,000 | 6 |
| 2008/01/04 | 92,700 | 92,700 | 92,700 | 92,700 | 1 |