テクノプロ・ホールディングス(6028)の株価時系列情報
テクノプロ・ホールディングス(6028)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,530 | 3,590 | 3,480 | 3,555 | 118,900 |
| 2015/12/29 | 3,420 | 3,500 | 3,385 | 3,470 | 105,500 |
| 2015/12/28 | 3,390 | 3,435 | 3,355 | 3,415 | 110,200 |
| 2015/12/25 | 3,510 | 3,545 | 3,455 | 3,475 | 113,500 |
| 2015/12/24 | 3,600 | 3,600 | 3,460 | 3,475 | 132,800 |
| 2015/12/22 | 3,620 | 3,675 | 3,545 | 3,565 | 126,900 |
| 2015/12/21 | 3,640 | 3,690 | 3,560 | 3,605 | 200,100 |
| 2015/12/18 | 3,595 | 3,695 | 3,580 | 3,635 | 435,600 |
| 2015/12/17 | 3,590 | 3,620 | 3,550 | 3,605 | 289,100 |
| 2015/12/16 | 3,395 | 3,485 | 3,395 | 3,450 | 249,100 |
| 2015/12/15 | 3,350 | 3,460 | 3,335 | 3,345 | 193,800 |
| 2015/12/14 | 3,300 | 3,410 | 3,290 | 3,360 | 229,800 |
| 2015/12/11 | 3,400 | 3,460 | 3,370 | 3,400 | 252,300 |
| 2015/12/10 | 3,440 | 3,460 | 3,375 | 3,390 | 147,300 |
| 2015/12/09 | 3,540 | 3,575 | 3,480 | 3,480 | 216,700 |
| 2015/12/08 | 3,605 | 3,630 | 3,580 | 3,610 | 205,700 |
| 2015/12/07 | 3,590 | 3,670 | 3,585 | 3,640 | 193,200 |
| 2015/12/04 | 3,570 | 3,635 | 3,520 | 3,520 | 250,300 |
| 2015/12/03 | 3,660 | 3,710 | 3,625 | 3,660 | 228,000 |
| 2015/12/02 | 3,655 | 3,715 | 3,635 | 3,665 | 272,200 |
| 2015/12/01 | 3,520 | 3,660 | 3,510 | 3,650 | 258,400 |
| 2015/11/30 | 3,500 | 3,520 | 3,450 | 3,510 | 198,500 |
| 2015/11/27 | 3,490 | 3,540 | 3,420 | 3,460 | 189,600 |
| 2015/11/26 | 3,395 | 3,500 | 3,385 | 3,495 | 257,900 |
| 2015/11/25 | 3,415 | 3,415 | 3,360 | 3,380 | 149,700 |
| 2015/11/24 | 3,425 | 3,435 | 3,370 | 3,415 | 187,600 |
| 2015/11/20 | 3,405 | 3,445 | 3,355 | 3,415 | 153,400 |
| 2015/11/19 | 3,355 | 3,435 | 3,345 | 3,405 | 208,900 |
| 2015/11/18 | 3,380 | 3,380 | 3,310 | 3,325 | 111,100 |
| 2015/11/17 | 3,380 | 3,395 | 3,330 | 3,355 | 120,600 |
| 2015/11/16 | 3,330 | 3,365 | 3,295 | 3,325 | 189,400 |
| 2015/11/13 | 3,305 | 3,395 | 3,295 | 3,395 | 179,800 |
| 2015/11/12 | 3,365 | 3,375 | 3,300 | 3,315 | 103,100 |
| 2015/11/11 | 3,315 | 3,370 | 3,285 | 3,365 | 283,000 |
| 2015/11/10 | 3,415 | 3,415 | 3,320 | 3,335 | 470,500 |
| 2015/11/09 | 3,575 | 3,605 | 3,500 | 3,515 | 157,600 |
| 2015/11/06 | 3,565 | 3,630 | 3,540 | 3,555 | 436,000 |
| 2015/11/05 | 3,600 | 3,600 | 3,505 | 3,540 | 454,400 |
| 2015/11/04 | 3,480 | 3,590 | 3,465 | 3,580 | 477,700 |
| 2015/11/02 | 3,350 | 3,475 | 3,330 | 3,425 | 761,400 |
| 2015/10/30 | 3,290 | 3,315 | 3,205 | 3,260 | 208,000 |
| 2015/10/29 | 3,200 | 3,295 | 3,180 | 3,290 | 224,100 |
| 2015/10/28 | 3,105 | 3,225 | 3,105 | 3,220 | 163,800 |
| 2015/10/27 | 3,140 | 3,235 | 3,100 | 3,120 | 193,400 |
| 2015/10/26 | 3,160 | 3,180 | 3,120 | 3,125 | 136,000 |
| 2015/10/23 | 3,180 | 3,180 | 3,080 | 3,100 | 201,200 |
| 2015/10/22 | 3,070 | 3,140 | 3,045 | 3,110 | 177,600 |
| 2015/10/21 | 3,130 | 3,170 | 3,050 | 3,065 | 197,700 |
| 2015/10/20 | 3,155 | 3,170 | 3,115 | 3,130 | 68,400 |
| 2015/10/19 | 3,135 | 3,150 | 3,085 | 3,135 | 81,300 |
| 2015/10/16 | 3,205 | 3,230 | 3,140 | 3,145 | 115,600 |
| 2015/10/15 | 3,075 | 3,225 | 3,045 | 3,190 | 272,500 |
| 2015/10/14 | 3,050 | 3,120 | 3,015 | 3,055 | 387,100 |
| 2015/10/13 | 3,065 | 3,065 | 2,985 | 3,050 | 558,500 |
| 2015/10/09 | 3,150 | 3,170 | 3,075 | 3,095 | 463,500 |
| 2015/10/08 | 3,165 | 3,200 | 3,150 | 3,190 | 259,600 |
| 2015/10/07 | 3,295 | 3,300 | 3,170 | 3,200 | 219,500 |
| 2015/10/06 | 3,410 | 3,425 | 3,285 | 3,300 | 172,600 |
| 2015/10/05 | 3,365 | 3,430 | 3,350 | 3,400 | 169,400 |
| 2015/10/02 | 3,205 | 3,400 | 3,205 | 3,345 | 148,600 |
| 2015/10/01 | 3,220 | 3,340 | 3,220 | 3,240 | 293,100 |
| 2015/09/30 | 3,190 | 3,240 | 3,145 | 3,160 | 177,700 |
| 2015/09/29 | 3,170 | 3,200 | 3,100 | 3,155 | 181,500 |
| 2015/09/28 | 3,260 | 3,305 | 3,180 | 3,285 | 121,800 |
| 2015/09/25 | 3,300 | 3,340 | 3,170 | 3,250 | 166,300 |
| 2015/09/24 | 3,280 | 3,390 | 3,245 | 3,305 | 175,300 |
| 2015/09/18 | 3,250 | 3,305 | 3,205 | 3,285 | 134,800 |
| 2015/09/17 | 3,315 | 3,330 | 3,250 | 3,315 | 123,900 |
| 2015/09/16 | 3,345 | 3,350 | 3,270 | 3,315 | 234,200 |
| 2015/09/15 | 3,300 | 3,340 | 3,200 | 3,245 | 253,900 |
| 2015/09/14 | 3,270 | 3,330 | 3,205 | 3,295 | 244,800 |
| 2015/09/11 | 3,150 | 3,220 | 3,095 | 3,205 | 263,000 |
| 2015/09/10 | 3,005 | 3,125 | 2,981 | 3,095 | 330,700 |
| 2015/09/09 | 3,090 | 3,250 | 3,070 | 3,110 | 516,500 |
| 2015/09/08 | 3,105 | 3,120 | 2,875 | 2,901 | 496,400 |
| 2015/09/07 | 3,065 | 3,145 | 2,999 | 3,090 | 197,000 |
| 2015/09/04 | 3,170 | 3,180 | 3,010 | 3,080 | 325,000 |
| 2015/09/03 | 3,315 | 3,365 | 3,120 | 3,150 | 281,400 |
| 2015/09/02 | 3,165 | 3,285 | 3,155 | 3,195 | 353,600 |
| 2015/09/01 | 3,520 | 3,520 | 3,265 | 3,265 | 300,600 |
| 2015/08/31 | 3,380 | 3,535 | 3,380 | 3,535 | 413,200 |
| 2015/08/28 | 3,400 | 3,420 | 3,335 | 3,365 | 370,700 |
| 2015/08/27 | 3,330 | 3,380 | 3,240 | 3,255 | 413,400 |
| 2015/08/26 | 3,195 | 3,260 | 3,145 | 3,195 | 492,400 |
| 2015/08/25 | 3,190 | 3,420 | 3,075 | 3,195 | 616,000 |
| 2015/08/24 | 3,365 | 3,415 | 3,200 | 3,225 | 539,700 |
| 2015/08/21 | 3,500 | 3,610 | 3,495 | 3,520 | 440,900 |
| 2015/08/20 | 3,665 | 3,690 | 3,560 | 3,575 | 454,800 |
| 2015/08/19 | 3,800 | 3,810 | 3,690 | 3,700 | 264,300 |
| 2015/08/18 | 3,910 | 3,975 | 3,810 | 3,840 | 433,600 |
| 2015/08/17 | 3,875 | 3,965 | 3,800 | 3,910 | 724,200 |
| 2015/08/14 | 3,715 | 3,925 | 3,715 | 3,850 | 923,700 |
| 2015/08/13 | 3,585 | 3,685 | 3,550 | 3,645 | 489,900 |
| 2015/08/12 | 3,520 | 3,690 | 3,505 | 3,615 | 727,600 |
| 2015/08/11 | 3,510 | 3,540 | 3,465 | 3,465 | 333,500 |
| 2015/08/10 | 3,555 | 3,590 | 3,470 | 3,485 | 359,500 |
| 2015/08/07 | 3,630 | 3,660 | 3,575 | 3,605 | 212,300 |
| 2015/08/06 | 3,690 | 3,735 | 3,640 | 3,655 | 309,100 |
| 2015/08/05 | 3,695 | 3,775 | 3,640 | 3,690 | 648,600 |
| 2015/08/04 | 3,590 | 3,700 | 3,545 | 3,690 | 694,400 |
| 2015/08/03 | 3,440 | 3,700 | 3,370 | 3,600 | 1,431,200 |
| 2015/07/31 | 3,440 | 3,460 | 3,270 | 3,335 | 307,600 |
| 2015/07/30 | 3,395 | 3,440 | 3,360 | 3,420 | 360,200 |
| 2015/07/29 | 3,420 | 3,490 | 3,330 | 3,335 | 311,900 |
| 2015/07/28 | 3,300 | 3,405 | 3,300 | 3,375 | 183,300 |
| 2015/07/27 | 3,400 | 3,420 | 3,325 | 3,335 | 273,700 |
| 2015/07/24 | 3,395 | 3,450 | 3,350 | 3,400 | 358,300 |
| 2015/07/23 | 3,295 | 3,415 | 3,290 | 3,360 | 383,200 |
| 2015/07/22 | 3,300 | 3,310 | 3,260 | 3,280 | 126,100 |
| 2015/07/21 | 3,300 | 3,365 | 3,300 | 3,335 | 220,200 |
| 2015/07/17 | 3,325 | 3,330 | 3,275 | 3,295 | 156,100 |
| 2015/07/16 | 3,305 | 3,345 | 3,270 | 3,330 | 182,800 |
| 2015/07/15 | 3,280 | 3,310 | 3,265 | 3,300 | 212,400 |
| 2015/07/14 | 3,260 | 3,295 | 3,245 | 3,280 | 219,500 |
| 2015/07/13 | 3,165 | 3,270 | 3,160 | 3,225 | 202,400 |
| 2015/07/10 | 3,195 | 3,260 | 3,130 | 3,165 | 363,100 |
| 2015/07/09 | 3,005 | 3,165 | 2,964 | 3,150 | 484,900 |
| 2015/07/08 | 3,270 | 3,275 | 3,080 | 3,115 | 510,300 |
| 2015/07/07 | 3,325 | 3,335 | 3,260 | 3,300 | 356,300 |
| 2015/07/06 | 3,250 | 3,365 | 3,240 | 3,295 | 370,400 |
| 2015/07/03 | 3,260 | 3,335 | 3,250 | 3,320 | 330,100 |
| 2015/07/02 | 3,240 | 3,335 | 3,235 | 3,325 | 896,700 |
| 2015/07/01 | 3,105 | 3,240 | 3,070 | 3,195 | 834,000 |
| 2015/06/30 | 2,980 | 3,095 | 2,980 | 3,080 | 386,100 |
| 2015/06/29 | 2,966 | 3,030 | 2,834 | 3,005 | 1,048,100 |
| 2015/06/26 | 3,130 | 3,150 | 3,015 | 3,030 | 940,400 |
| 2015/06/25 | 3,300 | 3,310 | 3,225 | 3,230 | 468,000 |
| 2015/06/24 | 3,245 | 3,320 | 3,240 | 3,315 | 593,200 |
| 2015/06/23 | 3,190 | 3,240 | 3,185 | 3,240 | 489,200 |
| 2015/06/22 | 3,205 | 3,235 | 3,150 | 3,165 | 491,200 |
| 2015/06/19 | 3,185 | 3,215 | 3,165 | 3,200 | 557,600 |
| 2015/06/18 | 3,175 | 3,195 | 3,140 | 3,180 | 315,800 |
| 2015/06/17 | 3,180 | 3,220 | 3,160 | 3,185 | 391,400 |
| 2015/06/16 | 3,170 | 3,175 | 3,150 | 3,170 | 285,300 |
| 2015/06/15 | 3,175 | 3,175 | 3,125 | 3,150 | 221,700 |
| 2015/06/12 | 3,170 | 3,185 | 3,150 | 3,160 | 262,400 |
| 2015/06/11 | 3,115 | 3,155 | 3,115 | 3,140 | 235,500 |
| 2015/06/10 | 3,150 | 3,180 | 3,095 | 3,105 | 413,300 |
| 2015/06/09 | 3,230 | 3,230 | 3,135 | 3,150 | 288,800 |
| 2015/06/08 | 3,195 | 3,290 | 3,180 | 3,210 | 384,800 |
| 2015/06/05 | 3,170 | 3,185 | 3,125 | 3,155 | 375,100 |
| 2015/06/04 | 3,145 | 3,195 | 3,110 | 3,145 | 362,900 |
| 2015/06/03 | 3,110 | 3,145 | 3,085 | 3,130 | 196,200 |
| 2015/06/02 | 3,130 | 3,150 | 3,090 | 3,100 | 242,600 |
| 2015/06/01 | 3,100 | 3,145 | 3,060 | 3,090 | 335,800 |
| 2015/05/29 | 3,010 | 3,115 | 3,010 | 3,075 | 738,300 |
| 2015/05/28 | 3,060 | 3,060 | 3,000 | 3,020 | 305,100 |
| 2015/05/27 | 3,060 | 3,060 | 2,966 | 3,020 | 439,500 |
| 2015/05/26 | 3,030 | 3,100 | 3,015 | 3,090 | 667,000 |
| 2015/05/25 | 2,990 | 3,080 | 2,964 | 3,030 | 567,000 |
| 2015/05/22 | 2,984 | 2,998 | 2,907 | 2,932 | 670,800 |
| 2015/05/21 | 3,100 | 3,125 | 2,981 | 2,996 | 657,300 |
| 2015/05/20 | 3,090 | 3,110 | 3,075 | 3,100 | 390,600 |
| 2015/05/19 | 3,160 | 3,165 | 3,070 | 3,085 | 564,700 |
| 2015/05/18 | 3,190 | 3,200 | 3,095 | 3,130 | 506,800 |
| 2015/05/15 | 3,150 | 3,265 | 3,140 | 3,205 | 579,800 |
| 2015/05/14 | 3,070 | 3,160 | 3,070 | 3,110 | 418,600 |
| 2015/05/13 | 3,105 | 3,140 | 3,055 | 3,070 | 1,254,900 |
| 2015/05/12 | 3,230 | 3,390 | 3,230 | 3,360 | 438,300 |
| 2015/05/11 | 3,420 | 3,450 | 3,120 | 3,175 | 879,900 |
| 2015/05/08 | 3,385 | 3,425 | 3,350 | 3,420 | 164,100 |
| 2015/05/07 | 3,330 | 3,390 | 3,265 | 3,360 | 244,700 |
| 2015/05/01 | 3,375 | 3,390 | 3,315 | 3,370 | 244,100 |
| 2015/04/30 | 3,325 | 3,400 | 3,300 | 3,330 | 318,000 |
| 2015/04/28 | 3,425 | 3,465 | 3,320 | 3,370 | 657,400 |
| 2015/04/27 | 3,495 | 3,570 | 3,430 | 3,450 | 364,800 |
| 2015/04/24 | 3,345 | 3,495 | 3,330 | 3,480 | 400,500 |
| 2015/04/23 | 3,345 | 3,435 | 3,300 | 3,345 | 440,800 |
| 2015/04/22 | 3,375 | 3,390 | 3,265 | 3,290 | 292,800 |
| 2015/04/21 | 3,245 | 3,350 | 3,220 | 3,335 | 313,800 |
| 2015/04/20 | 3,320 | 3,340 | 3,215 | 3,235 | 474,300 |
| 2015/04/17 | 3,325 | 3,480 | 3,325 | 3,380 | 401,900 |
| 2015/04/16 | 3,400 | 3,480 | 3,255 | 3,350 | 553,900 |
| 2015/04/15 | 3,420 | 3,525 | 3,400 | 3,435 | 424,200 |
| 2015/04/14 | 3,510 | 3,530 | 3,395 | 3,415 | 674,400 |
| 2015/04/13 | 3,600 | 3,600 | 3,500 | 3,525 | 592,800 |
| 2015/04/10 | 3,580 | 3,580 | 3,350 | 3,510 | 1,151,200 |
| 2015/04/09 | 3,480 | 3,670 | 3,470 | 3,650 | 1,215,100 |
| 2015/04/08 | 3,310 | 3,470 | 3,310 | 3,470 | 1,107,800 |
| 2015/04/07 | 3,265 | 3,360 | 3,220 | 3,310 | 593,400 |
| 2015/04/06 | 3,110 | 3,240 | 3,105 | 3,225 | 592,200 |
| 2015/04/03 | 2,975 | 3,125 | 2,975 | 3,120 | 629,400 |
| 2015/04/02 | 2,975 | 3,035 | 2,891 | 2,952 | 576,800 |
| 2015/04/01 | 2,851 | 2,959 | 2,851 | 2,946 | 484,100 |
| 2015/03/31 | 2,850 | 2,931 | 2,837 | 2,850 | 483,900 |
| 2015/03/30 | 2,873 | 2,963 | 2,821 | 2,832 | 545,000 |
| 2015/03/27 | 2,800 | 2,858 | 2,791 | 2,846 | 346,100 |
| 2015/03/26 | 2,824 | 2,850 | 2,802 | 2,810 | 319,100 |
| 2015/03/25 | 2,818 | 2,849 | 2,797 | 2,846 | 230,500 |
| 2015/03/24 | 2,865 | 2,874 | 2,790 | 2,816 | 380,100 |
| 2015/03/23 | 2,914 | 2,936 | 2,881 | 2,900 | 368,200 |
| 2015/03/20 | 2,880 | 2,951 | 2,880 | 2,913 | 239,100 |
| 2015/03/19 | 2,997 | 2,997 | 2,895 | 2,925 | 303,600 |
| 2015/03/18 | 2,949 | 3,035 | 2,922 | 2,968 | 450,800 |
| 2015/03/17 | 2,901 | 2,949 | 2,866 | 2,909 | 696,700 |
| 2015/03/16 | 3,080 | 3,105 | 2,854 | 2,885 | 828,000 |
| 2015/03/13 | 2,946 | 3,145 | 2,900 | 3,120 | 1,445,000 |
| 2015/03/12 | 2,834 | 2,950 | 2,819 | 2,896 | 1,108,100 |
| 2015/03/11 | 2,795 | 2,870 | 2,758 | 2,792 | 539,300 |
| 2015/03/10 | 2,843 | 2,903 | 2,793 | 2,845 | 791,200 |
| 2015/03/09 | 2,890 | 2,968 | 2,836 | 2,892 | 465,400 |
| 2015/03/06 | 2,800 | 2,935 | 2,790 | 2,905 | 1,350,300 |
| 2015/03/05 | 2,689 | 2,787 | 2,683 | 2,783 | 653,400 |
| 2015/03/04 | 2,675 | 2,695 | 2,632 | 2,661 | 363,500 |
| 2015/03/03 | 2,659 | 2,714 | 2,640 | 2,709 | 306,300 |
| 2015/03/02 | 2,689 | 2,716 | 2,640 | 2,687 | 262,300 |
| 2015/02/27 | 2,680 | 2,717 | 2,653 | 2,661 | 476,800 |
| 2015/02/26 | 2,645 | 2,767 | 2,614 | 2,664 | 690,700 |
| 2015/02/25 | 2,705 | 2,714 | 2,618 | 2,695 | 863,700 |
| 2015/02/24 | 2,600 | 2,730 | 2,596 | 2,705 | 1,080,800 |
| 2015/02/23 | 2,459 | 2,700 | 2,450 | 2,634 | 2,625,800 |
| 2015/02/20 | 2,350 | 2,446 | 2,350 | 2,423 | 1,191,300 |
| 2015/02/19 | 2,335 | 2,380 | 2,320 | 2,343 | 577,700 |
| 2015/02/18 | 2,240 | 2,342 | 2,233 | 2,326 | 496,600 |
| 2015/02/17 | 2,255 | 2,294 | 2,225 | 2,238 | 257,600 |
| 2015/02/16 | 2,276 | 2,299 | 2,220 | 2,255 | 278,900 |
| 2015/02/13 | 2,350 | 2,385 | 2,252 | 2,296 | 516,400 |
| 2015/02/12 | 2,350 | 2,400 | 2,345 | 2,386 | 1,300,900 |
| 2015/02/10 | 2,288 | 2,350 | 2,240 | 2,349 | 987,000 |
| 2015/02/09 | 2,189 | 2,312 | 2,180 | 2,280 | 1,821,000 |
| 2015/02/06 | 2,048 | 2,133 | 2,031 | 2,120 | 447,400 |
| 2015/02/05 | 2,061 | 2,067 | 2,020 | 2,048 | 237,800 |
| 2015/02/04 | 2,010 | 2,075 | 2,000 | 2,066 | 402,500 |
| 2015/02/03 | 2,122 | 2,122 | 1,970 | 1,989 | 831,800 |
| 2015/02/02 | 2,099 | 2,113 | 2,061 | 2,084 | 408,600 |
| 2015/01/30 | 2,193 | 2,217 | 2,111 | 2,135 | 1,260,100 |
| 2015/01/29 | 2,170 | 2,218 | 2,161 | 2,182 | 1,340,900 |
| 2015/01/28 | 2,193 | 2,228 | 2,163 | 2,175 | 914,500 |
| 2015/01/27 | 2,344 | 2,344 | 2,000 | 2,215 | 1,450,200 |
| 2015/01/26 | 2,280 | 2,348 | 2,240 | 2,348 | 1,324,700 |
| 2015/01/23 | 2,270 | 2,296 | 2,231 | 2,280 | 1,586,800 |
| 2015/01/22 | 2,178 | 2,297 | 2,150 | 2,250 | 2,185,600 |
| 2015/01/21 | 2,109 | 2,179 | 2,105 | 2,138 | 1,940,600 |
| 2015/01/20 | 1,995 | 2,112 | 1,990 | 2,112 | 2,255,600 |
| 2015/01/19 | 1,985 | 2,008 | 1,975 | 1,980 | 734,400 |
| 2015/01/16 | 1,971 | 1,985 | 1,970 | 1,982 | 511,400 |
| 2015/01/15 | 1,989 | 1,992 | 1,979 | 1,979 | 442,700 |
| 2015/01/14 | 1,998 | 1,999 | 1,975 | 1,990 | 518,600 |
| 2015/01/13 | 1,974 | 1,998 | 1,966 | 1,996 | 871,900 |
| 2015/01/09 | 1,976 | 1,979 | 1,963 | 1,975 | 501,800 |
| 2015/01/08 | 1,970 | 1,985 | 1,962 | 1,970 | 401,300 |
| 2015/01/07 | 1,955 | 1,969 | 1,945 | 1,958 | 476,700 |
| 2015/01/06 | 1,970 | 1,974 | 1,956 | 1,960 | 327,300 |
| 2015/01/05 | 1,990 | 2,014 | 1,968 | 1,985 | 680,900 |