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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2021/12/27 | 1,440 | 1,470 | 1,420 | 1,470 | 400 |
| 2021/12/24 | 1,400 | 1,410 | 1,400 | 1,410 | 900 |
| 2021/12/23 | 1,435 | 1,450 | 1,435 | 1,450 | 200 |
| 2021/12/22 | 1,435 | 1,435 | 1,405 | 1,405 | 200 |
| 2021/12/20 | 1,479 | 1,479 | 1,479 | 1,479 | 6,100 |
| 2021/12/14 | 1,360 | 1,479 | 1,360 | 1,479 | 300 |
| 2021/12/02 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2021/12/01 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2021/11/30 | 1,390 | 1,478 | 1,380 | 1,478 | 800 |
| 2021/11/29 | 1,495 | 1,525 | 1,420 | 1,420 | 400 |
| 2021/11/25 | 1,499 | 1,540 | 1,499 | 1,540 | 400 |
| 2021/11/24 | 1,457 | 1,457 | 1,449 | 1,457 | 500 |
| 2021/11/19 | 1,430 | 1,459 | 1,427 | 1,457 | 400 |
| 2021/11/17 | 1,339 | 1,460 | 1,320 | 1,460 | 2,000 |
| 2021/11/16 | 1,489 | 1,489 | 1,350 | 1,399 | 2,700 |
| 2021/11/15 | 1,440 | 1,459 | 1,400 | 1,459 | 400 |
| 2021/11/11 | 1,455 | 1,470 | 1,455 | 1,470 | 200 |
| 2021/11/10 | 1,400 | 1,485 | 1,400 | 1,425 | 500 |
| 2021/11/09 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2021/11/08 | 1,465 | 1,488 | 1,465 | 1,488 | 400 |
| 2021/11/05 | 1,350 | 1,470 | 1,350 | 1,470 | 200 |
| 2021/11/04 | 1,450 | 1,450 | 1,440 | 1,440 | 300 |
| 2021/11/02 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2021/10/29 | 1,502 | 1,502 | 1,502 | 1,502 | 200 |
| 2021/10/28 | 1,502 | 1,502 | 1,502 | 1,502 | 600 |
| 2021/10/27 | 1,503 | 1,503 | 1,503 | 1,503 | 5,000 |
| 2021/10/26 | 1,538 | 1,538 | 1,500 | 1,503 | 6,900 |
| 2021/10/25 | 1,500 | 1,539 | 1,475 | 1,539 | 3,400 |
| 2021/10/22 | 1,470 | 1,470 | 1,470 | 1,470 | 10,800 |
| 2021/10/21 | 1,500 | 1,500 | 1,470 | 1,470 | 12,600 |
| 2021/10/20 | 1,470 | 1,470 | 1,468 | 1,470 | 13,800 |
| 2021/10/19 | 1,450 | 1,470 | 1,445 | 1,470 | 13,700 |
| 2021/10/18 | 1,505 | 1,505 | 1,450 | 1,450 | 16,300 |
| 2021/10/15 | 1,455 | 1,455 | 1,445 | 1,445 | 5,500 |
| 2021/10/14 | 1,455 | 1,485 | 1,455 | 1,485 | 200 |
| 2021/10/13 | 1,460 | 1,485 | 1,448 | 1,485 | 800 |
| 2021/10/12 | 1,466 | 1,500 | 1,460 | 1,490 | 1,200 |
| 2021/10/11 | 1,530 | 1,530 | 1,446 | 1,506 | 500 |
| 2021/10/08 | 1,517 | 1,547 | 1,512 | 1,535 | 1,400 |
| 2021/10/07 | 1,509 | 1,557 | 1,509 | 1,557 | 400 |
| 2021/10/06 | 1,548 | 1,550 | 1,500 | 1,549 | 1,100 |
| 2021/10/05 | 1,500 | 1,540 | 1,499 | 1,540 | 500 |
| 2021/10/04 | 1,500 | 1,540 | 1,480 | 1,540 | 700 |
| 2021/10/01 | 1,510 | 1,547 | 1,501 | 1,540 | 1,800 |
| 2021/09/30 | 1,477 | 1,550 | 1,477 | 1,550 | 900 |
| 2021/09/27 | 1,417 | 1,447 | 1,417 | 1,447 | 200 |
| 2021/09/24 | 1,419 | 1,419 | 1,402 | 1,402 | 200 |
| 2021/09/22 | 1,417 | 1,417 | 1,417 | 1,417 | 100 |
| 2021/09/21 | 1,331 | 1,388 | 1,328 | 1,388 | 700 |
| 2021/09/17 | 1,311 | 1,399 | 1,311 | 1,399 | 400 |
| 2021/09/16 | 1,328 | 1,330 | 1,300 | 1,330 | 600 |
| 2021/09/15 | 1,360 | 1,360 | 1,300 | 1,358 | 600 |
| 2021/09/13 | 1,300 | 1,364 | 1,300 | 1,364 | 700 |
| 2021/09/10 | 1,330 | 1,358 | 1,319 | 1,358 | 500 |
| 2021/09/09 | 1,340 | 1,360 | 1,330 | 1,360 | 300 |
| 2021/09/06 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2021/09/02 | 1,370 | 1,400 | 1,370 | 1,400 | 200 |
| 2021/09/01 | 1,330 | 1,360 | 1,330 | 1,360 | 300 |
| 2021/08/31 | 1,327 | 1,330 | 1,327 | 1,330 | 200 |
| 2021/08/27 | 1,280 | 1,329 | 1,280 | 1,329 | 900 |
| 2021/08/25 | 1,303 | 1,303 | 1,303 | 1,303 | 100 |
| 2021/08/23 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2021/08/20 | 1,315 | 1,330 | 1,286 | 1,330 | 500 |
| 2021/08/19 | 1,290 | 1,345 | 1,290 | 1,345 | 700 |
| 2021/08/17 | 1,280 | 1,350 | 1,280 | 1,350 | 400 |
| 2021/08/16 | 1,317 | 1,360 | 1,300 | 1,360 | 1,500 |
| 2021/08/13 | 1,377 | 1,377 | 1,347 | 1,377 | 500 |
| 2021/08/12 | 1,397 | 1,397 | 1,367 | 1,377 | 300 |
| 2021/08/11 | 1,464 | 1,464 | 1,393 | 1,393 | 1,300 |
| 2021/08/10 | 1,481 | 1,481 | 1,404 | 1,434 | 700 |
| 2021/08/06 | 1,500 | 1,500 | 1,421 | 1,481 | 1,000 |
| 2021/08/05 | 1,540 | 1,540 | 1,440 | 1,470 | 2,200 |
| 2021/08/04 | 1,595 | 1,595 | 1,475 | 1,500 | 1,100 |
| 2021/08/03 | 1,525 | 1,565 | 1,465 | 1,565 | 600 |
| 2021/08/02 | 1,560 | 1,560 | 1,560 | 1,560 | 500 |
| 2021/07/30 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2021/07/29 | 1,569 | 1,570 | 1,560 | 1,560 | 700 |
| 2021/07/28 | 1,500 | 1,540 | 1,500 | 1,540 | 200 |
| 2021/07/27 | 1,530 | 1,550 | 1,530 | 1,550 | 200 |
| 2021/07/26 | 1,487 | 1,528 | 1,480 | 1,528 | 600 |
| 2021/07/21 | 1,467 | 1,527 | 1,467 | 1,527 | 300 |
| 2021/07/20 | 1,490 | 1,520 | 1,480 | 1,480 | 800 |
| 2021/07/19 | 1,500 | 1,500 | 1,400 | 1,460 | 700 |
| 2021/07/15 | 1,460 | 1,520 | 1,430 | 1,520 | 400 |
| 2021/07/14 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2021/07/13 | 1,490 | 1,520 | 1,490 | 1,520 | 300 |
| 2021/07/12 | 1,440 | 1,490 | 1,412 | 1,490 | 900 |
| 2021/07/09 | 1,433 | 1,470 | 1,410 | 1,470 | 300 |
| 2021/07/08 | 1,433 | 1,433 | 1,433 | 1,433 | 100 |
| 2021/07/07 | 1,506 | 1,510 | 1,502 | 1,503 | 7,200 |
| 2021/07/06 | 1,524 | 1,524 | 1,410 | 1,476 | 4,200 |
| 2021/07/05 | 1,610 | 1,610 | 1,524 | 1,524 | 400 |
| 2021/07/02 | 1,574 | 1,609 | 1,574 | 1,608 | 500 |
| 2021/07/01 | 1,575 | 1,614 | 1,568 | 1,614 | 600 |
| 2021/06/30 | 1,698 | 1,698 | 1,538 | 1,615 | 1,800 |
| 2021/06/29 | 1,640 | 1,720 | 1,640 | 1,680 | 900 |
| 2021/06/28 | 1,599 | 1,640 | 1,560 | 1,640 | 1,000 |
| 2021/06/25 | 1,580 | 1,599 | 1,575 | 1,599 | 300 |
| 2021/06/24 | 1,592 | 1,592 | 1,550 | 1,560 | 300 |
| 2021/06/23 | 1,532 | 1,532 | 1,532 | 1,532 | 100 |
| 2021/06/22 | 1,500 | 1,518 | 1,500 | 1,518 | 300 |
| 2021/06/21 | 1,441 | 1,471 | 1,411 | 1,471 | 1,300 |
| 2021/06/18 | 1,554 | 1,554 | 1,504 | 1,504 | 2,400 |
| 2021/06/17 | 1,554 | 1,594 | 1,520 | 1,594 | 700 |
| 2021/06/16 | 1,507 | 1,598 | 1,507 | 1,598 | 1,600 |
| 2021/06/15 | 1,549 | 1,602 | 1,483 | 1,587 | 3,100 |
| 2021/06/14 | 1,616 | 1,629 | 1,550 | 1,629 | 2,600 |
| 2021/06/11 | 1,733 | 1,740 | 1,482 | 1,664 | 11,400 |
| 2021/06/10 | 1,573 | 1,693 | 1,520 | 1,693 | 18,800 |
| 2021/06/09 | 1,192 | 1,393 | 1,109 | 1,393 | 8,700 |
| 2021/06/08 | 1,150 | 1,162 | 1,131 | 1,162 | 1,300 |
| 2021/06/07 | 1,131 | 1,150 | 1,042 | 1,120 | 6,300 |
| 2021/06/04 | 1,079 | 1,079 | 1,040 | 1,071 | 1,200 |
| 2021/06/03 | 1,066 | 1,073 | 1,042 | 1,065 | 1,700 |
| 2021/06/02 | 1,061 | 1,076 | 1,035 | 1,076 | 1,400 |
| 2021/06/01 | 1,082 | 1,112 | 1,080 | 1,080 | 600 |
| 2021/05/31 | 1,080 | 1,082 | 1,080 | 1,082 | 300 |
| 2021/05/28 | 1,118 | 1,118 | 1,110 | 1,110 | 600 |
| 2021/05/27 | 1,100 | 1,100 | 1,099 | 1,099 | 200 |
| 2021/05/26 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2021/05/25 | 1,074 | 1,100 | 1,074 | 1,100 | 400 |
| 2021/05/24 | 1,083 | 1,089 | 1,051 | 1,074 | 3,100 |
| 2021/05/21 | 1,084 | 1,134 | 1,069 | 1,087 | 1,600 |
| 2021/05/20 | 1,083 | 1,089 | 1,082 | 1,085 | 700 |
| 2021/05/19 | 1,100 | 1,112 | 1,080 | 1,095 | 9,600 |
| 2021/05/18 | 1,200 | 1,200 | 1,040 | 1,100 | 22,500 |
| 2021/05/17 | 1,349 | 1,349 | 1,300 | 1,340 | 1,400 |
| 2021/05/14 | 1,261 | 1,330 | 1,261 | 1,330 | 1,000 |
| 2021/05/13 | 1,397 | 1,397 | 1,236 | 1,257 | 2,300 |
| 2021/05/12 | 1,426 | 1,426 | 1,380 | 1,400 | 800 |
| 2021/05/11 | 1,435 | 1,435 | 1,435 | 1,435 | 200 |
| 2021/05/10 | 1,437 | 1,437 | 1,407 | 1,425 | 400 |
| 2021/05/07 | 1,459 | 1,459 | 1,399 | 1,429 | 600 |
| 2021/05/06 | 1,477 | 1,477 | 1,410 | 1,448 | 600 |
| 2021/04/30 | 1,483 | 1,483 | 1,482 | 1,482 | 300 |
| 2021/04/28 | 1,494 | 1,494 | 1,493 | 1,493 | 300 |
| 2021/04/27 | 1,485 | 1,485 | 1,470 | 1,470 | 300 |
| 2021/04/26 | 1,464 | 1,464 | 1,404 | 1,462 | 800 |
| 2021/04/23 | 1,464 | 1,464 | 1,374 | 1,434 | 1,600 |
| 2021/04/22 | 1,490 | 1,490 | 1,454 | 1,479 | 800 |
| 2021/04/21 | 1,498 | 1,498 | 1,432 | 1,460 | 1,000 |
| 2021/04/20 | 1,430 | 1,510 | 1,430 | 1,470 | 5,000 |
| 2021/04/19 | 1,400 | 1,430 | 1,400 | 1,430 | 200 |
| 2021/04/16 | 1,345 | 1,430 | 1,312 | 1,400 | 6,800 |
| 2021/04/15 | 1,295 | 1,349 | 1,294 | 1,349 | 500 |
| 2021/04/14 | 1,300 | 1,310 | 1,280 | 1,310 | 1,900 |
| 2021/04/13 | 1,331 | 1,331 | 1,299 | 1,310 | 1,900 |
| 2021/04/12 | 1,415 | 1,415 | 1,343 | 1,343 | 1,500 |
| 2021/04/09 | 1,410 | 1,410 | 1,385 | 1,385 | 300 |
| 2021/04/08 | 1,420 | 1,420 | 1,380 | 1,420 | 1,100 |
| 2021/04/07 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2021/04/06 | 1,420 | 1,420 | 1,420 | 1,420 | 400 |
| 2021/04/05 | 1,450 | 1,450 | 1,420 | 1,420 | 800 |
| 2021/04/02 | 1,407 | 1,409 | 1,407 | 1,408 | 300 |
| 2021/04/01 | 1,415 | 1,430 | 1,388 | 1,400 | 1,500 |
| 2021/03/31 | 1,410 | 1,412 | 1,352 | 1,385 | 1,400 |
| 2021/03/30 | 1,465 | 1,465 | 1,412 | 1,412 | 500 |
| 2021/03/29 | 1,411 | 1,449 | 1,411 | 1,449 | 800 |
| 2021/03/26 | 1,410 | 1,432 | 1,410 | 1,411 | 1,300 |
| 2021/03/25 | 1,417 | 1,447 | 1,417 | 1,419 | 8,700 |
| 2021/03/24 | 1,464 | 1,464 | 1,410 | 1,447 | 2,400 |
| 2021/03/23 | 1,500 | 1,500 | 1,450 | 1,494 | 3,800 |
| 2021/03/22 | 1,501 | 1,544 | 1,483 | 1,519 | 2,800 |
| 2021/03/19 | 1,575 | 1,575 | 1,441 | 1,493 | 11,800 |
| 2021/03/18 | 1,600 | 1,650 | 1,600 | 1,650 | 500 |
| 2021/03/16 | 1,610 | 1,610 | 1,601 | 1,601 | 800 |
| 2021/03/15 | 1,615 | 1,620 | 1,605 | 1,614 | 900 |
| 2021/03/12 | 1,606 | 1,630 | 1,605 | 1,630 | 600 |
| 2021/03/11 | 1,679 | 1,679 | 1,620 | 1,620 | 500 |
| 2021/03/10 | 1,656 | 1,680 | 1,650 | 1,650 | 600 |
| 2021/03/09 | 1,677 | 1,679 | 1,616 | 1,616 | 500 |
| 2021/03/08 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2021/03/05 | 1,660 | 1,698 | 1,660 | 1,698 | 300 |
| 2021/03/04 | 1,690 | 1,696 | 1,670 | 1,695 | 900 |
| 2021/03/02 | 1,680 | 1,682 | 1,602 | 1,642 | 4,500 |
| 2021/03/01 | 1,641 | 1,641 | 1,641 | 1,641 | 200 |
| 2021/02/26 | 1,630 | 1,630 | 1,600 | 1,601 | 900 |
| 2021/02/25 | 1,672 | 1,700 | 1,665 | 1,690 | 800 |
| 2021/02/24 | 1,620 | 1,670 | 1,620 | 1,665 | 800 |
| 2021/02/22 | 1,578 | 1,680 | 1,560 | 1,601 | 2,000 |
| 2021/02/19 | 1,620 | 1,639 | 1,620 | 1,635 | 700 |
| 2021/02/18 | 1,660 | 1,660 | 1,600 | 1,600 | 1,800 |
| 2021/02/17 | 1,630 | 1,660 | 1,620 | 1,660 | 3,100 |
| 2021/02/16 | 1,700 | 1,700 | 1,630 | 1,660 | 2,400 |
| 2021/02/15 | 1,770 | 1,770 | 1,701 | 1,710 | 900 |
| 2021/02/12 | 1,751 | 1,810 | 1,751 | 1,810 | 1,100 |
| 2021/02/10 | 1,775 | 1,814 | 1,750 | 1,814 | 1,100 |
| 2021/02/08 | 1,815 | 1,817 | 1,800 | 1,800 | 1,100 |
| 2021/02/05 | 1,836 | 1,850 | 1,797 | 1,810 | 1,200 |
| 2021/02/04 | 1,740 | 1,829 | 1,740 | 1,829 | 700 |
| 2021/02/03 | 1,780 | 1,780 | 1,750 | 1,780 | 1,200 |
| 2021/02/02 | 1,762 | 1,799 | 1,762 | 1,799 | 200 |
| 2021/02/01 | 1,755 | 1,797 | 1,720 | 1,762 | 2,400 |
| 2021/01/29 | 1,752 | 1,835 | 1,752 | 1,835 | 700 |
| 2021/01/28 | 1,830 | 1,830 | 1,776 | 1,810 | 800 |
| 2021/01/27 | 1,766 | 1,833 | 1,752 | 1,833 | 1,300 |
| 2021/01/26 | 1,765 | 1,770 | 1,761 | 1,766 | 1,200 |
| 2021/01/25 | 1,847 | 1,847 | 1,780 | 1,788 | 1,200 |
| 2021/01/22 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2021/01/21 | 1,762 | 1,820 | 1,750 | 1,820 | 800 |
| 2021/01/20 | 1,835 | 1,835 | 1,777 | 1,777 | 3,100 |
| 2021/01/19 | 1,901 | 1,935 | 1,875 | 1,875 | 600 |
| 2021/01/18 | 1,969 | 1,969 | 1,969 | 1,969 | 100 |
| 2021/01/15 | 1,978 | 1,979 | 1,960 | 1,979 | 800 |
| 2021/01/14 | 1,800 | 2,010 | 1,800 | 1,898 | 2,000 |
| 2021/01/13 | 1,815 | 1,815 | 1,800 | 1,800 | 600 |
| 2021/01/12 | 1,810 | 1,840 | 1,800 | 1,800 | 1,200 |
| 2021/01/08 | 1,776 | 1,849 | 1,776 | 1,849 | 1,500 |
| 2021/01/07 | 1,750 | 1,805 | 1,745 | 1,750 | 1,900 |
| 2021/01/06 | 1,770 | 1,770 | 1,730 | 1,732 | 300 |
| 2021/01/05 | 1,700 | 1,780 | 1,700 | 1,770 | 900 |
| 2021/01/04 | 1,750 | 1,805 | 1,700 | 1,710 | 2,400 |