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 |
|---|---|---|---|---|---|
| 2012/12/28 | 51,600 | 51,600 | 51,600 | 51,600 | 1 |
| 2012/12/25 | 50,600 | 50,600 | 50,600 | 50,600 | 2 |
| 2012/12/20 | 50,600 | 50,600 | 50,600 | 50,600 | 4 |
| 2012/12/19 | 50,800 | 50,800 | 50,800 | 50,800 | 2 |
| 2012/12/13 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2012/12/11 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2012/12/10 | 48,700 | 50,100 | 48,700 | 50,100 | 13 |
| 2012/12/07 | 51,500 | 51,500 | 51,000 | 51,000 | 2 |
| 2012/12/06 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2012/12/03 | 53,900 | 53,900 | 53,900 | 53,900 | 1 |
| 2012/11/30 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/11/29 | 48,100 | 48,100 | 48,100 | 48,100 | 3 |
| 2012/11/28 | 48,300 | 49,100 | 48,300 | 49,100 | 6 |
| 2012/11/27 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/11/21 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2012/11/19 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2012/11/14 | 48,050 | 48,050 | 48,050 | 48,050 | 1 |
| 2012/11/13 | 48,150 | 48,150 | 48,150 | 48,150 | 3 |
| 2012/11/12 | 48,800 | 48,800 | 48,800 | 48,800 | 3 |
| 2012/11/09 | 48,400 | 48,400 | 48,400 | 48,400 | 9 |
| 2012/11/08 | 48,300 | 48,300 | 48,300 | 48,300 | 1 |
| 2012/11/07 | 48,500 | 48,500 | 48,300 | 48,300 | 4 |
| 2012/11/06 | 49,000 | 50,000 | 49,000 | 50,000 | 2 |
| 2012/11/05 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/11/02 | 49,500 | 49,500 | 49,000 | 49,000 | 8 |
| 2012/11/01 | 50,000 | 50,000 | 50,000 | 50,000 | 6 |
| 2012/10/31 | 49,500 | 53,000 | 49,500 | 53,000 | 3 |
| 2012/10/30 | 50,000 | 50,000 | 49,500 | 49,500 | 12 |
| 2012/10/29 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/10/25 | 50,100 | 50,100 | 49,500 | 50,000 | 10 |
| 2012/10/19 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2012/10/17 | 53,000 | 54,400 | 53,000 | 54,400 | 7 |
| 2012/10/16 | 49,700 | 52,100 | 49,500 | 52,100 | 20 |
| 2012/10/15 | 55,000 | 55,000 | 48,300 | 49,000 | 11 |
| 2012/10/12 | 56,000 | 57,000 | 56,000 | 57,000 | 4 |
| 2012/10/11 | 56,000 | 56,000 | 56,000 | 56,000 | 7 |
| 2012/10/10 | 55,000 | 55,000 | 55,000 | 55,000 | 19 |
| 2012/10/09 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2012/10/04 | 60,000 | 60,000 | 60,000 | 60,000 | 6 |
| 2012/10/03 | 60,600 | 60,600 | 60,000 | 60,000 | 13 |
| 2012/10/02 | 60,800 | 60,800 | 60,800 | 60,800 | 5 |
| 2012/09/28 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2012/09/27 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2012/09/26 | 67,900 | 67,900 | 67,900 | 67,900 | 1 |
| 2012/09/25 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2012/09/24 | 67,100 | 67,100 | 65,000 | 67,000 | 10 |
| 2012/09/21 | 66,500 | 71,000 | 66,500 | 70,500 | 8 |
| 2012/09/20 | 67,500 | 70,000 | 67,500 | 70,000 | 7 |
| 2012/09/18 | 68,500 | 70,000 | 68,500 | 70,000 | 2 |
| 2012/09/14 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2012/09/13 | 75,000 | 75,000 | 74,000 | 74,500 | 4 |
| 2012/09/12 | 75,100 | 76,500 | 75,000 | 76,500 | 3 |
| 2012/09/11 | 80,500 | 80,500 | 75,000 | 75,000 | 4 |
| 2012/09/10 | 80,000 | 80,000 | 79,000 | 79,000 | 13 |
| 2012/09/07 | 79,800 | 79,800 | 79,800 | 79,800 | 5 |
| 2012/09/06 | 76,000 | 76,000 | 76,000 | 76,000 | 3 |
| 2012/09/05 | 72,400 | 75,000 | 72,400 | 75,000 | 9 |
| 2012/09/04 | 72,000 | 73,000 | 72,000 | 73,000 | 5 |
| 2012/09/03 | 65,500 | 68,500 | 61,500 | 68,500 | 7 |
| 2012/08/31 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2012/08/29 | 63,000 | 65,000 | 63,000 | 65,000 | 9 |
| 2012/08/28 | 61,900 | 63,900 | 61,900 | 63,900 | 2 |
| 2012/08/27 | 60,500 | 60,500 | 60,500 | 60,500 | 5 |
| 2012/08/24 | 57,000 | 61,100 | 57,000 | 61,100 | 4 |
| 2012/08/23 | 59,000 | 60,000 | 58,500 | 60,000 | 9 |
| 2012/08/22 | 61,000 | 61,000 | 60,100 | 60,100 | 5 |
| 2012/08/20 | 61,500 | 62,000 | 60,000 | 62,000 | 10 |
| 2012/08/17 | 62,000 | 62,000 | 62,000 | 62,000 | 3 |
| 2012/08/15 | 61,100 | 61,100 | 61,100 | 61,100 | 5 |
| 2012/08/14 | 62,500 | 65,000 | 62,500 | 65,000 | 6 |
| 2012/08/13 | 63,000 | 63,000 | 63,000 | 63,000 | 7 |
| 2012/08/10 | 62,000 | 64,000 | 62,000 | 64,000 | 4 |
| 2012/08/09 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2012/08/08 | 61,000 | 61,000 | 61,000 | 61,000 | 3 |
| 2012/08/07 | 58,000 | 61,000 | 58,000 | 61,000 | 6 |
| 2012/08/06 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2012/08/03 | 59,100 | 59,100 | 59,100 | 59,100 | 4 |
| 2012/08/02 | 58,100 | 58,100 | 58,100 | 58,100 | 2 |
| 2012/08/01 | 57,100 | 57,100 | 57,100 | 57,100 | 3 |
| 2012/07/31 | 57,100 | 57,100 | 57,100 | 57,100 | 1 |
| 2012/07/30 | 57,000 | 61,100 | 57,000 | 61,100 | 2 |
| 2012/07/25 | 61,100 | 61,100 | 61,000 | 61,000 | 7 |
| 2012/07/23 | 65,500 | 65,500 | 64,000 | 64,000 | 5 |
| 2012/07/06 | 68,500 | 68,600 | 68,500 | 68,500 | 8 |
| 2012/07/05 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |
| 2012/07/04 | 69,000 | 69,000 | 68,200 | 68,400 | 4 |
| 2012/07/03 | 70,000 | 70,000 | 69,100 | 69,100 | 4 |
| 2012/06/29 | 69,000 | 70,000 | 69,000 | 70,000 | 8 |
| 2012/06/18 | 71,000 | 72,100 | 71,000 | 72,100 | 4 |
| 2012/06/14 | 65,000 | 70,000 | 65,000 | 70,000 | 21 |
| 2012/06/08 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2012/06/04 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2012/06/01 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2012/05/25 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2012/05/24 | 66,000 | 66,000 | 66,000 | 66,000 | 4 |
| 2012/05/21 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2012/05/18 | 63,000 | 67,000 | 63,000 | 66,000 | 5 |
| 2012/05/17 | 62,900 | 65,000 | 62,900 | 65,000 | 2 |
| 2012/05/16 | 66,000 | 66,000 | 65,900 | 65,900 | 12 |
| 2012/05/15 | 75,000 | 75,000 | 69,000 | 69,000 | 12 |
| 2012/05/11 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2012/05/10 | 87,500 | 90,000 | 85,500 | 85,500 | 8 |
| 2012/05/09 | 87,500 | 87,500 | 87,500 | 87,500 | 5 |
| 2012/05/07 | 78,500 | 80,000 | 78,500 | 80,000 | 3 |
| 2012/05/02 | 89,000 | 89,000 | 84,500 | 84,500 | 4 |
| 2012/05/01 | 78,000 | 90,000 | 78,000 | 89,000 | 14 |
| 2012/04/27 | 78,000 | 78,000 | 78,000 | 78,000 | 6 |
| 2012/04/24 | 69,000 | 69,000 | 68,000 | 68,000 | 2 |
| 2012/04/23 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2012/04/18 | 73,500 | 73,500 | 73,500 | 73,500 | 2 |
| 2012/04/16 | 72,600 | 75,000 | 72,600 | 75,000 | 3 |
| 2012/04/12 | 72,500 | 72,500 | 71,500 | 71,500 | 3 |
| 2012/04/11 | 71,500 | 77,000 | 71,500 | 77,000 | 13 |
| 2012/04/10 | 79,000 | 79,000 | 79,000 | 79,000 | 9 |
| 2012/04/09 | 74,500 | 78,000 | 74,500 | 78,000 | 15 |
| 2012/04/06 | 77,500 | 80,000 | 77,500 | 77,500 | 5 |
| 2012/04/05 | 82,500 | 82,500 | 80,500 | 82,000 | 5 |
| 2012/04/04 | 88,500 | 88,500 | 88,500 | 88,500 | 1 |
| 2012/04/03 | 91,100 | 91,100 | 89,000 | 90,000 | 5 |
| 2012/03/30 | 93,000 | 95,000 | 82,500 | 92,800 | 29 |
| 2012/03/29 | 82,500 | 90,000 | 82,500 | 90,000 | 33 |
| 2012/03/28 | 69,000 | 75,000 | 68,000 | 75,000 | 12 |
| 2012/03/27 | 73,000 | 73,000 | 70,000 | 72,000 | 9 |
| 2012/03/26 | 70,000 | 74,000 | 70,000 | 72,000 | 24 |
| 2012/03/23 | 60,000 | 69,700 | 60,000 | 69,700 | 32 |
| 2012/03/22 | 62,000 | 62,000 | 62,000 | 62,000 | 9 |
| 2012/03/21 | 64,700 | 64,800 | 62,600 | 62,600 | 9 |
| 2012/03/19 | 65,000 | 65,000 | 63,900 | 64,200 | 35 |
| 2012/03/16 | 66,000 | 66,000 | 64,000 | 64,000 | 6 |
| 2012/03/15 | 68,500 | 68,900 | 67,000 | 67,000 | 6 |
| 2012/03/14 | 62,000 | 69,500 | 62,000 | 67,900 | 32 |
| 2012/03/13 | 58,900 | 61,000 | 58,900 | 60,000 | 17 |
| 2012/03/12 | 51,500 | 56,000 | 51,500 | 56,000 | 23 |
| 2012/03/09 | 53,100 | 53,100 | 52,500 | 52,500 | 18 |
| 2012/03/08 | 52,600 | 52,600 | 51,000 | 52,100 | 8 |
| 2012/03/07 | 52,600 | 52,600 | 50,600 | 50,600 | 7 |
| 2012/03/06 | 54,000 | 54,000 | 52,700 | 53,000 | 6 |
| 2012/03/05 | 54,100 | 54,100 | 54,100 | 54,100 | 3 |
| 2012/03/02 | 56,200 | 56,200 | 54,100 | 54,100 | 41 |
| 2012/02/28 | 50,600 | 50,700 | 49,500 | 49,500 | 14 |
| 2012/02/27 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2012/02/24 | 51,600 | 52,900 | 51,000 | 51,000 | 22 |
| 2012/02/23 | 50,600 | 50,600 | 50,600 | 50,600 | 2 |
| 2012/02/21 | 50,100 | 50,200 | 50,000 | 50,200 | 14 |
| 2012/02/20 | 53,000 | 54,000 | 53,000 | 54,000 | 14 |
| 2012/02/17 | 53,000 | 53,000 | 52,500 | 52,500 | 3 |
| 2012/02/16 | 53,500 | 53,500 | 53,000 | 53,000 | 4 |
| 2012/02/15 | 53,500 | 53,500 | 53,500 | 53,500 | 2 |
| 2012/02/14 | 54,000 | 54,000 | 53,600 | 54,000 | 14 |
| 2012/02/13 | 52,500 | 53,000 | 52,500 | 53,000 | 4 |
| 2012/02/10 | 54,000 | 54,000 | 52,500 | 52,500 | 4 |
| 2012/02/09 | 53,700 | 54,000 | 53,700 | 54,000 | 3 |
| 2012/02/08 | 53,000 | 53,000 | 52,000 | 52,000 | 4 |
| 2012/02/07 | 51,500 | 51,500 | 50,000 | 50,000 | 9 |
| 2012/02/06 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2012/02/03 | 52,300 | 52,500 | 51,500 | 52,500 | 3 |
| 2012/02/02 | 52,300 | 52,300 | 52,300 | 52,300 | 2 |
| 2012/02/01 | 49,200 | 52,000 | 49,200 | 52,000 | 9 |
| 2012/01/31 | 54,900 | 54,900 | 43,900 | 45,000 | 21 |
| 2012/01/30 | 53,300 | 53,900 | 51,900 | 51,900 | 3 |
| 2012/01/27 | 54,300 | 54,300 | 54,300 | 54,300 | 1 |
| 2012/01/24 | 56,000 | 56,000 | 51,300 | 51,300 | 6 |
| 2012/01/23 | 49,500 | 51,000 | 48,500 | 51,000 | 8 |
| 2012/01/18 | 54,000 | 54,000 | 53,000 | 53,000 | 6 |
| 2012/01/13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/01/12 | 48,300 | 48,300 | 48,050 | 48,050 | 8 |
| 2012/01/11 | 49,000 | 49,000 | 48,300 | 48,300 | 3 |
| 2012/01/10 | 55,900 | 55,900 | 51,000 | 51,000 | 7 |
| 2012/01/06 | 55,000 | 56,000 | 55,000 | 55,900 | 8 |
| 2012/01/05 | 49,800 | 49,800 | 49,000 | 49,000 | 2 |
| 2012/01/04 | 50,800 | 50,800 | 50,800 | 50,800 | 1 |