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 |
|---|---|---|---|---|---|
| 2009/12/24 | 49,500 | 49,500 | 49,100 | 49,100 | 2 |
| 2009/12/22 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/12/17 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/12/16 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2009/12/04 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2009/12/02 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/11/26 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2009/11/13 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2009/11/09 | 58,200 | 58,200 | 58,200 | 58,200 | 1 |
| 2009/11/06 | 52,200 | 53,200 | 52,200 | 53,200 | 5 |
| 2009/11/05 | 63,200 | 65,000 | 56,200 | 56,200 | 8 |
| 2009/11/04 | 56,200 | 61,200 | 56,200 | 61,200 | 5 |
| 2009/10/30 | 51,200 | 51,200 | 51,200 | 51,200 | 6 |
| 2009/10/29 | 47,200 | 47,200 | 47,200 | 47,200 | 3 |
| 2009/10/22 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2009/10/19 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2009/10/09 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/10/07 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2009/10/01 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/09/29 | 49,150 | 50,000 | 49,150 | 50,000 | 6 |
| 2009/09/25 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2009/09/24 | 50,000 | 53,700 | 49,750 | 53,700 | 6 |
| 2009/09/18 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2009/09/11 | 49,500 | 49,500 | 49,500 | 49,500 | 2 |
| 2009/09/10 | 51,900 | 51,900 | 51,900 | 51,900 | 1 |
| 2009/09/02 | 49,500 | 49,500 | 49,500 | 49,500 | 2 |
| 2009/08/31 | 50,200 | 50,200 | 50,000 | 50,000 | 4 |
| 2009/08/28 | 55,000 | 55,000 | 52,000 | 52,000 | 3 |
| 2009/08/18 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2009/08/13 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2009/08/12 | 59,000 | 60,000 | 59,000 | 60,000 | 5 |
| 2009/08/05 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2009/08/04 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2009/07/31 | 54,000 | 54,000 | 54,000 | 54,000 | 4 |
| 2009/07/30 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2009/07/27 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/07/24 | 50,500 | 50,500 | 50,500 | 50,500 | 10 |
| 2009/07/23 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/07/22 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
| 2009/07/17 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2009/07/16 | 55,000 | 56,000 | 55,000 | 56,000 | 3 |
| 2009/07/14 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2009/07/10 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2009/07/09 | 59,000 | 59,000 | 58,000 | 58,000 | 3 |
| 2009/07/03 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2009/07/02 | 59,000 | 62,000 | 59,000 | 62,000 | 2 |
| 2009/06/30 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/06/25 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2009/06/23 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2009/06/22 | 60,000 | 61,500 | 60,000 | 61,500 | 2 |
| 2009/06/18 | 60,500 | 60,500 | 60,000 | 60,000 | 6 |
| 2009/06/03 | 60,000 | 65,000 | 60,000 | 65,000 | 10 |
| 2009/06/02 | 59,500 | 60,000 | 59,500 | 60,000 | 3 |
| 2009/06/01 | 55,000 | 59,500 | 54,000 | 59,000 | 15 |
| 2009/05/29 | 53,000 | 55,000 | 53,000 | 54,500 | 4 |
| 2009/05/28 | 53,000 | 55,000 | 53,000 | 55,000 | 2 |
| 2009/05/27 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2009/05/19 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
| 2009/05/15 | 59,500 | 60,000 | 59,000 | 59,500 | 13 |
| 2009/05/14 | 60,000 | 60,000 | 59,500 | 59,500 | 5 |
| 2009/05/13 | 60,000 | 60,000 | 60,000 | 60,000 | 11 |
| 2009/05/11 | 49,200 | 50,000 | 49,200 | 50,000 | 7 |
| 2009/05/08 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2009/05/07 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2009/04/28 | 44,000 | 44,500 | 44,000 | 44,500 | 6 |
| 2009/04/24 | 42,500 | 44,000 | 42,500 | 44,000 | 3 |
| 2009/04/23 | 41,900 | 41,900 | 41,900 | 41,900 | 2 |
| 2009/04/22 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/04/21 | 41,900 | 41,900 | 41,900 | 41,900 | 2 |
| 2009/04/20 | 41,300 | 41,300 | 41,300 | 41,300 | 3 |
| 2009/04/17 | 40,600 | 40,600 | 40,600 | 40,600 | 3 |
| 2009/04/16 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/04/14 | 38,050 | 40,000 | 38,050 | 38,800 | 3 |
| 2009/04/09 | 37,300 | 37,300 | 37,300 | 37,300 | 1 |
| 2009/04/08 | 34,000 | 37,000 | 34,000 | 37,000 | 3 |
| 2009/04/07 | 33,000 | 33,000 | 33,000 | 33,000 | 5 |
| 2009/04/02 | 34,600 | 34,600 | 34,600 | 34,600 | 1 |
| 2009/04/01 | 34,500 | 34,500 | 34,500 | 34,500 | 3 |
| 2009/03/25 | 37,600 | 37,600 | 37,600 | 37,600 | 1 |
| 2009/03/23 | 35,000 | 35,000 | 33,600 | 33,600 | 4 |
| 2009/03/12 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2009/03/09 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2009/03/06 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2009/03/05 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2009/03/04 | 37,500 | 37,500 | 36,300 | 36,300 | 3 |
| 2009/03/03 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/03/02 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
| 2009/02/27 | 38,500 | 38,500 | 38,500 | 38,500 | 2 |
| 2009/02/26 | 39,000 | 39,000 | 38,500 | 38,500 | 5 |
| 2009/02/24 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/02/23 | 43,000 | 43,000 | 41,000 | 41,000 | 6 |
| 2009/02/20 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/02/19 | 43,150 | 43,150 | 43,150 | 43,150 | 1 |
| 2009/02/18 | 38,750 | 43,150 | 38,750 | 43,150 | 7 |
| 2009/02/12 | 46,000 | 46,000 | 46,000 | 46,000 | 2 |
| 2009/02/10 | 47,450 | 47,450 | 43,850 | 46,500 | 5 |
| 2009/02/09 | 47,650 | 47,650 | 47,650 | 47,650 | 1 |
| 2009/02/06 | 47,800 | 47,800 | 47,800 | 47,800 | 1 |
| 2009/02/05 | 47,000 | 47,800 | 47,000 | 47,800 | 5 |
| 2009/02/04 | 45,700 | 47,000 | 45,700 | 47,000 | 2 |
| 2009/02/02 | 46,050 | 47,000 | 46,050 | 47,000 | 5 |
| 2009/01/30 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2009/01/29 | 49,600 | 49,600 | 49,600 | 49,600 | 3 |
| 2009/01/28 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2009/01/26 | 47,800 | 49,000 | 46,200 | 49,000 | 4 |
| 2009/01/23 | 45,000 | 45,000 | 45,000 | 45,000 | 11 |
| 2009/01/20 | 44,000 | 44,000 | 44,000 | 44,000 | 10 |
| 2009/01/19 | 45,000 | 45,000 | 43,800 | 43,800 | 4 |
| 2009/01/15 | 44,900 | 44,900 | 44,000 | 44,000 | 5 |
| 2009/01/13 | 45,000 | 45,000 | 44,500 | 44,500 | 2 |
| 2009/01/08 | 44,100 | 44,500 | 44,100 | 44,500 | 2 |
| 2009/01/07 | 44,500 | 44,500 | 44,500 | 44,500 | 1 |
| 2009/01/06 | 44,500 | 44,500 | 44,500 | 44,500 | 1 |
| 2009/01/05 | 44,500 | 44,500 | 44,500 | 44,500 | 1 |