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 |
|---|---|---|---|---|---|
| 2022/12/30 | 920 | 925 | 920 | 925 | 300 |
| 2022/12/29 | 899 | 927 | 899 | 919 | 500 |
| 2022/12/28 | 873 | 888 | 873 | 888 | 700 |
| 2022/12/27 | 882 | 896 | 874 | 888 | 700 |
| 2022/12/26 | 868 | 905 | 860 | 897 | 2,100 |
| 2022/12/23 | 871 | 899 | 871 | 897 | 400 |
| 2022/12/21 | 920 | 945 | 871 | 892 | 4,700 |
| 2022/12/20 | 940 | 946 | 921 | 921 | 2,000 |
| 2022/12/15 | 978 | 978 | 966 | 970 | 1,500 |
| 2022/12/14 | 982 | 982 | 965 | 978 | 1,100 |
| 2022/12/09 | 971 | 983 | 960 | 983 | 2,600 |
| 2022/12/08 | 985 | 985 | 975 | 975 | 400 |
| 2022/12/07 | 970 | 988 | 970 | 983 | 1,100 |
| 2022/12/06 | 978 | 980 | 978 | 980 | 200 |
| 2022/12/05 | 975 | 975 | 972 | 972 | 500 |
| 2022/12/02 | 979 | 983 | 979 | 983 | 300 |
| 2022/12/01 | 975 | 979 | 973 | 979 | 300 |
| 2022/11/30 | 971 | 979 | 971 | 979 | 400 |
| 2022/11/29 | 978 | 978 | 970 | 978 | 2,100 |
| 2022/11/28 | 978 | 990 | 971 | 979 | 1,800 |
| 2022/11/25 | 978 | 982 | 975 | 982 | 2,200 |
| 2022/11/24 | 975 | 992 | 975 | 991 | 2,200 |
| 2022/11/22 | 995 | 995 | 973 | 988 | 1,900 |
| 2022/11/21 | 997 | 997 | 971 | 997 | 2,000 |
| 2022/11/18 | 970 | 997 | 970 | 997 | 2,200 |
| 2022/11/17 | 1,000 | 1,010 | 976 | 1,000 | 3,800 |
| 2022/11/16 | 959 | 959 | 954 | 959 | 600 |
| 2022/11/15 | 975 | 975 | 930 | 959 | 5,400 |
| 2022/11/14 | 990 | 990 | 990 | 990 | 300 |
| 2022/11/11 | 994 | 994 | 981 | 992 | 500 |
| 2022/11/10 | 981 | 996 | 980 | 990 | 1,100 |
| 2022/11/09 | 992 | 1,007 | 992 | 996 | 300 |
| 2022/11/08 | 985 | 1,025 | 984 | 1,019 | 900 |
| 2022/11/07 | 998 | 998 | 998 | 998 | 300 |
| 2022/11/04 | 981 | 1,019 | 981 | 984 | 2,000 |
| 2022/11/02 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
| 2022/11/01 | 1,005 | 1,005 | 999 | 1,001 | 500 |
| 2022/10/31 | 1,010 | 1,035 | 1,010 | 1,035 | 800 |
| 2022/10/28 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
| 2022/10/27 | 1,010 | 1,039 | 1,010 | 1,039 | 300 |
| 2022/10/26 | 1,013 | 1,040 | 1,013 | 1,040 | 600 |
| 2022/10/25 | 1,040 | 1,043 | 1,040 | 1,043 | 600 |
| 2022/10/24 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2022/10/20 | 1,020 | 1,024 | 993 | 1,024 | 900 |
| 2022/10/19 | 1,030 | 1,042 | 1,000 | 1,024 | 1,300 |
| 2022/10/18 | 994 | 1,025 | 982 | 1,025 | 1,800 |
| 2022/10/17 | 1,024 | 1,024 | 1,024 | 1,024 | 100 |
| 2022/10/14 | 987 | 1,020 | 970 | 1,016 | 2,600 |
| 2022/10/13 | 1,019 | 1,019 | 970 | 1,017 | 800 |
| 2022/10/12 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
| 2022/10/11 | 1,024 | 1,024 | 1,023 | 1,023 | 200 |
| 2022/10/07 | 993 | 1,025 | 960 | 1,025 | 1,700 |
| 2022/10/06 | 998 | 1,000 | 998 | 1,000 | 300 |
| 2022/10/05 | 988 | 1,022 | 988 | 1,020 | 1,700 |
| 2022/10/04 | 1,025 | 1,025 | 1,015 | 1,015 | 300 |
| 2022/10/03 | 1,022 | 1,022 | 970 | 1,000 | 2,600 |
| 2022/09/29 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2022/09/28 | 1,005 | 1,013 | 968 | 1,012 | 4,100 |
| 2022/09/27 | 1,047 | 1,063 | 980 | 1,030 | 6,300 |
| 2022/09/26 | 1,090 | 1,090 | 1,030 | 1,083 | 1,900 |
| 2022/09/22 | 1,069 | 1,107 | 1,065 | 1,098 | 2,600 |
| 2022/09/21 | 1,115 | 1,115 | 1,070 | 1,098 | 5,500 |
| 2022/09/20 | 1,170 | 1,170 | 1,111 | 1,115 | 2,100 |
| 2022/09/16 | 1,170 | 1,200 | 1,163 | 1,200 | 700 |
| 2022/09/15 | 1,157 | 1,185 | 1,157 | 1,185 | 300 |
| 2022/09/14 | 1,155 | 1,180 | 1,155 | 1,180 | 200 |
| 2022/09/13 | 1,157 | 1,175 | 1,157 | 1,175 | 400 |
| 2022/09/12 | 1,150 | 1,159 | 1,150 | 1,159 | 200 |
| 2022/09/08 | 1,140 | 1,160 | 1,130 | 1,160 | 500 |
| 2022/09/07 | 1,135 | 1,185 | 1,135 | 1,170 | 1,000 |
| 2022/09/06 | 1,165 | 1,165 | 1,139 | 1,139 | 400 |
| 2022/09/05 | 1,135 | 1,155 | 1,135 | 1,155 | 600 |
| 2022/09/02 | 1,189 | 1,189 | 1,189 | 1,189 | 100 |
| 2022/09/01 | 1,165 | 1,190 | 1,160 | 1,190 | 300 |
| 2022/08/31 | 1,190 | 1,195 | 1,190 | 1,195 | 400 |
| 2022/08/26 | 1,170 | 1,193 | 1,159 | 1,190 | 1,400 |
| 2022/08/25 | 1,174 | 1,200 | 1,160 | 1,165 | 2,300 |
| 2022/08/23 | 1,180 | 1,204 | 1,180 | 1,204 | 400 |
| 2022/08/22 | 1,174 | 1,193 | 1,163 | 1,193 | 700 |
| 2022/08/19 | 1,204 | 1,204 | 1,204 | 1,204 | 300 |
| 2022/08/18 | 1,168 | 1,195 | 1,168 | 1,195 | 600 |
| 2022/08/15 | 1,180 | 1,205 | 1,159 | 1,205 | 800 |
| 2022/08/12 | 1,200 | 1,210 | 1,180 | 1,210 | 1,100 |
| 2022/08/10 | 1,204 | 1,230 | 1,198 | 1,230 | 500 |
| 2022/08/08 | 1,227 | 1,234 | 1,227 | 1,234 | 200 |
| 2022/08/05 | 1,201 | 1,227 | 1,200 | 1,227 | 800 |
| 2022/08/04 | 1,201 | 1,250 | 1,196 | 1,245 | 1,600 |
| 2022/08/03 | 1,230 | 1,230 | 1,202 | 1,202 | 400 |
| 2022/08/01 | 1,201 | 1,230 | 1,201 | 1,230 | 200 |
| 2022/07/29 | 1,246 | 1,260 | 1,230 | 1,260 | 300 |
| 2022/07/27 | 1,247 | 1,276 | 1,247 | 1,276 | 200 |
| 2022/07/25 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2022/07/22 | 1,300 | 1,300 | 1,230 | 1,260 | 900 |
| 2022/07/21 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2022/07/15 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2022/07/14 | 1,270 | 1,288 | 1,270 | 1,288 | 200 |
| 2022/07/13 | 1,240 | 1,270 | 1,240 | 1,270 | 400 |
| 2022/07/12 | 1,231 | 1,270 | 1,220 | 1,270 | 1,100 |
| 2022/07/11 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
| 2022/07/08 | 1,241 | 1,270 | 1,240 | 1,269 | 400 |
| 2022/07/07 | 1,240 | 1,261 | 1,231 | 1,255 | 500 |
| 2022/07/06 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2022/07/05 | 1,258 | 1,288 | 1,258 | 1,288 | 200 |
| 2022/07/04 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
| 2022/07/01 | 1,291 | 1,291 | 1,258 | 1,258 | 200 |
| 2022/06/30 | 1,320 | 1,320 | 1,250 | 1,291 | 1,200 |
| 2022/06/29 | 1,339 | 1,348 | 1,339 | 1,348 | 1,400 |
| 2022/06/28 | 1,299 | 1,299 | 1,250 | 1,280 | 1,300 |
| 2022/06/27 | 1,339 | 1,339 | 1,239 | 1,269 | 500 |
| 2022/06/24 | 1,310 | 1,330 | 1,310 | 1,310 | 300 |
| 2022/06/23 | 1,313 | 1,369 | 1,280 | 1,340 | 1,200 |
| 2022/06/22 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2022/06/21 | 1,250 | 1,310 | 1,250 | 1,310 | 400 |
| 2022/06/20 | 1,205 | 1,249 | 1,205 | 1,249 | 300 |
| 2022/06/17 | 1,235 | 1,235 | 1,150 | 1,175 | 1,200 |
| 2022/06/16 | 1,210 | 1,239 | 1,210 | 1,235 | 2,900 |
| 2022/06/15 | 1,340 | 1,340 | 1,320 | 1,340 | 500 |
| 2022/06/14 | 1,340 | 1,348 | 1,310 | 1,348 | 400 |
| 2022/06/13 | 1,364 | 1,364 | 1,364 | 1,364 | 300 |
| 2022/06/10 | 1,290 | 1,350 | 1,290 | 1,350 | 1,000 |
| 2022/06/09 | 1,348 | 1,348 | 1,300 | 1,300 | 600 |
| 2022/06/08 | 1,334 | 1,370 | 1,330 | 1,336 | 1,100 |
| 2022/06/07 | 1,378 | 1,378 | 1,378 | 1,378 | 100 |
| 2022/06/06 | 1,367 | 1,373 | 1,355 | 1,355 | 600 |
| 2022/06/03 | 1,356 | 1,356 | 1,318 | 1,356 | 1,100 |
| 2022/06/02 | 1,321 | 1,353 | 1,317 | 1,347 | 1,100 |
| 2022/06/01 | 1,363 | 1,376 | 1,363 | 1,376 | 1,700 |
| 2022/05/31 | 1,303 | 1,333 | 1,303 | 1,333 | 400 |
| 2022/05/30 | 1,400 | 1,400 | 1,303 | 1,380 | 1,100 |
| 2022/05/27 | 1,390 | 1,390 | 1,330 | 1,379 | 700 |
| 2022/05/25 | 1,418 | 1,418 | 1,418 | 1,418 | 100 |
| 2022/05/24 | 1,380 | 1,415 | 1,380 | 1,415 | 1,300 |
| 2022/05/23 | 1,410 | 1,410 | 1,410 | 1,410 | 600 |
| 2022/05/20 | 1,359 | 1,380 | 1,350 | 1,380 | 500 |
| 2022/05/19 | 1,390 | 1,390 | 1,389 | 1,389 | 400 |
| 2022/05/18 | 1,400 | 1,400 | 1,390 | 1,390 | 1,400 |
| 2022/05/17 | 1,284 | 1,437 | 1,284 | 1,300 | 6,000 |
| 2022/05/16 | 1,230 | 1,255 | 1,201 | 1,255 | 500 |
| 2022/05/13 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2022/05/09 | 1,196 | 1,256 | 1,196 | 1,256 | 400 |
| 2022/05/06 | 1,246 | 1,246 | 1,200 | 1,245 | 1,400 |
| 2022/05/02 | 1,250 | 1,276 | 1,220 | 1,276 | 900 |
| 2022/04/28 | 1,260 | 1,310 | 1,250 | 1,310 | 300 |
| 2022/04/27 | 1,277 | 1,277 | 1,235 | 1,260 | 1,500 |
| 2022/04/25 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2022/04/21 | 1,350 | 1,410 | 1,350 | 1,410 | 400 |
| 2022/04/20 | 1,424 | 1,424 | 1,424 | 1,424 | 100 |
| 2022/04/19 | 1,360 | 1,420 | 1,330 | 1,420 | 500 |
| 2022/04/18 | 1,401 | 1,401 | 1,360 | 1,360 | 1,400 |
| 2022/04/15 | 1,393 | 1,453 | 1,393 | 1,453 | 700 |
| 2022/04/14 | 1,359 | 1,485 | 1,350 | 1,475 | 3,400 |
| 2022/04/13 | 1,412 | 1,448 | 1,381 | 1,381 | 800 |
| 2022/04/12 | 1,360 | 1,442 | 1,360 | 1,442 | 800 |
| 2022/04/11 | 1,450 | 1,450 | 1,380 | 1,420 | 1,100 |
| 2022/04/08 | 1,573 | 1,573 | 1,480 | 1,480 | 800 |
| 2022/04/07 | 1,414 | 1,535 | 1,386 | 1,533 | 1,700 |
| 2022/04/06 | 1,450 | 1,470 | 1,390 | 1,466 | 3,500 |
| 2022/04/05 | 1,698 | 1,760 | 1,465 | 1,560 | 7,800 |
| 2022/04/04 | 1,403 | 1,680 | 1,403 | 1,665 | 11,100 |
| 2022/04/01 | 1,230 | 1,381 | 1,230 | 1,380 | 1,900 |
| 2022/03/31 | 1,250 | 1,250 | 1,220 | 1,230 | 1,500 |
| 2022/03/30 | 1,300 | 1,300 | 1,240 | 1,240 | 300 |
| 2022/03/29 | 1,310 | 1,310 | 1,299 | 1,310 | 600 |
| 2022/03/28 | 1,300 | 1,300 | 1,270 | 1,295 | 600 |
| 2022/03/25 | 1,300 | 1,310 | 1,250 | 1,310 | 1,800 |
| 2022/03/24 | 1,250 | 1,295 | 1,198 | 1,295 | 3,300 |
| 2022/03/23 | 1,210 | 1,300 | 1,186 | 1,260 | 3,300 |
| 2022/03/22 | 1,193 | 1,200 | 1,182 | 1,200 | 300 |
| 2022/03/18 | 1,203 | 1,220 | 1,140 | 1,193 | 1,700 |
| 2022/03/17 | 1,188 | 1,188 | 1,145 | 1,173 | 1,000 |
| 2022/03/16 | 1,136 | 1,159 | 1,122 | 1,159 | 900 |
| 2022/03/15 | 1,156 | 1,166 | 1,150 | 1,166 | 800 |
| 2022/03/14 | 1,126 | 1,156 | 1,126 | 1,156 | 200 |
| 2022/03/11 | 1,140 | 1,200 | 1,106 | 1,185 | 1,200 |
| 2022/03/10 | 1,235 | 1,235 | 1,225 | 1,230 | 400 |
| 2022/03/09 | 1,165 | 1,200 | 1,165 | 1,200 | 1,500 |
| 2022/03/08 | 1,098 | 1,130 | 1,098 | 1,119 | 1,000 |
| 2022/03/07 | 1,105 | 1,111 | 1,072 | 1,098 | 1,200 |
| 2022/03/04 | 1,139 | 1,168 | 1,111 | 1,163 | 1,400 |
| 2022/03/03 | 1,259 | 1,262 | 1,140 | 1,169 | 2,100 |
| 2022/03/02 | 1,230 | 1,260 | 1,220 | 1,260 | 300 |
| 2022/03/01 | 1,135 | 1,250 | 1,135 | 1,230 | 1,700 |
| 2022/02/28 | 1,082 | 1,138 | 1,082 | 1,130 | 1,400 |
| 2022/02/25 | 1,105 | 1,140 | 1,082 | 1,140 | 900 |
| 2022/02/24 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2022/02/22 | 1,169 | 1,171 | 1,140 | 1,165 | 900 |
| 2022/02/21 | 1,152 | 1,199 | 1,140 | 1,199 | 600 |
| 2022/02/18 | 1,212 | 1,212 | 1,212 | 1,212 | 2,000 |
| 2022/02/16 | 1,132 | 1,218 | 1,130 | 1,212 | 900 |
| 2022/02/15 | 1,218 | 1,218 | 1,218 | 1,218 | 1,400 |
| 2022/02/14 | 1,120 | 1,240 | 1,090 | 1,240 | 900 |
| 2022/02/08 | 1,139 | 1,180 | 1,139 | 1,180 | 1,000 |
| 2022/02/07 | 1,170 | 1,170 | 1,101 | 1,101 | 1,700 |
| 2022/02/04 | 1,235 | 1,235 | 1,150 | 1,200 | 1,200 |
| 2022/02/02 | 1,280 | 1,280 | 1,250 | 1,280 | 600 |
| 2022/02/01 | 1,250 | 1,340 | 1,250 | 1,340 | 500 |
| 2022/01/31 | 1,230 | 1,320 | 1,230 | 1,320 | 400 |
| 2022/01/28 | 1,320 | 1,320 | 1,230 | 1,260 | 1,000 |
| 2022/01/27 | 1,330 | 1,399 | 1,330 | 1,399 | 300 |
| 2022/01/21 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2022/01/19 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2022/01/18 | 1,419 | 1,419 | 1,419 | 1,419 | 300 |
| 2022/01/17 | 1,350 | 1,360 | 1,300 | 1,360 | 800 |
| 2022/01/04 | 1,470 | 1,470 | 1,470 | 1,470 | 1,900 |