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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,690 | 3,755 | 3,680 | 3,750 | 57,500 |
| 2016/12/29 | 3,710 | 3,725 | 3,675 | 3,715 | 88,800 |
| 2016/12/28 | 3,690 | 3,740 | 3,680 | 3,715 | 74,700 |
| 2016/12/27 | 3,735 | 3,800 | 3,705 | 3,770 | 118,000 |
| 2016/12/26 | 3,750 | 3,805 | 3,730 | 3,770 | 100,300 |
| 2016/12/22 | 3,730 | 3,750 | 3,695 | 3,730 | 151,000 |
| 2016/12/21 | 3,700 | 3,735 | 3,675 | 3,680 | 139,700 |
| 2016/12/20 | 3,625 | 3,700 | 3,600 | 3,700 | 126,500 |
| 2016/12/19 | 3,555 | 3,645 | 3,555 | 3,635 | 121,300 |
| 2016/12/16 | 3,650 | 3,660 | 3,520 | 3,555 | 297,500 |
| 2016/12/15 | 3,600 | 3,650 | 3,595 | 3,645 | 121,300 |
| 2016/12/14 | 3,590 | 3,665 | 3,580 | 3,660 | 137,200 |
| 2016/12/13 | 3,550 | 3,590 | 3,515 | 3,590 | 140,300 |
| 2016/12/12 | 3,560 | 3,610 | 3,540 | 3,580 | 147,700 |
| 2016/12/09 | 3,570 | 3,620 | 3,550 | 3,580 | 168,500 |
| 2016/12/08 | 3,710 | 3,715 | 3,610 | 3,625 | 160,300 |
| 2016/12/07 | 3,575 | 3,680 | 3,575 | 3,680 | 199,900 |
| 2016/12/06 | 3,605 | 3,605 | 3,510 | 3,525 | 161,500 |
| 2016/12/05 | 3,580 | 3,595 | 3,535 | 3,570 | 104,300 |
| 2016/12/02 | 3,595 | 3,675 | 3,595 | 3,630 | 185,900 |
| 2016/12/01 | 3,690 | 3,690 | 3,630 | 3,640 | 185,300 |
| 2016/11/30 | 3,630 | 3,680 | 3,625 | 3,635 | 152,700 |
| 2016/11/29 | 3,620 | 3,655 | 3,580 | 3,605 | 112,600 |
| 2016/11/28 | 3,575 | 3,670 | 3,570 | 3,660 | 122,000 |
| 2016/11/25 | 3,610 | 3,630 | 3,585 | 3,620 | 107,700 |
| 2016/11/24 | 3,640 | 3,640 | 3,570 | 3,580 | 216,300 |
| 2016/11/22 | 3,630 | 3,725 | 3,620 | 3,710 | 237,800 |
| 2016/11/21 | 3,570 | 3,600 | 3,545 | 3,580 | 91,900 |
| 2016/11/18 | 3,590 | 3,595 | 3,495 | 3,530 | 192,700 |
| 2016/11/17 | 3,555 | 3,600 | 3,545 | 3,600 | 189,000 |
| 2016/11/16 | 3,485 | 3,560 | 3,450 | 3,550 | 333,800 |
| 2016/11/15 | 3,570 | 3,590 | 3,420 | 3,450 | 375,700 |
| 2016/11/14 | 3,620 | 3,685 | 3,585 | 3,680 | 240,700 |
| 2016/11/11 | 3,680 | 3,680 | 3,535 | 3,550 | 141,700 |
| 2016/11/10 | 3,750 | 3,750 | 3,555 | 3,670 | 279,800 |
| 2016/11/09 | 3,595 | 3,600 | 3,410 | 3,445 | 205,600 |
| 2016/11/08 | 3,550 | 3,595 | 3,540 | 3,565 | 88,700 |
| 2016/11/07 | 3,620 | 3,630 | 3,535 | 3,595 | 204,500 |
| 2016/11/04 | 3,675 | 3,675 | 3,620 | 3,655 | 141,400 |
| 2016/11/02 | 3,705 | 3,725 | 3,655 | 3,680 | 140,800 |
| 2016/11/01 | 3,780 | 3,830 | 3,715 | 3,775 | 428,900 |
| 2016/10/31 | 3,615 | 3,630 | 3,585 | 3,605 | 92,500 |
| 2016/10/28 | 3,635 | 3,635 | 3,590 | 3,620 | 253,000 |
| 2016/10/27 | 3,610 | 3,690 | 3,585 | 3,590 | 237,500 |
| 2016/10/26 | 3,655 | 3,705 | 3,595 | 3,615 | 253,900 |
| 2016/10/25 | 3,615 | 3,645 | 3,570 | 3,635 | 131,600 |
| 2016/10/24 | 3,550 | 3,595 | 3,550 | 3,595 | 219,400 |
| 2016/10/21 | 3,610 | 3,610 | 3,530 | 3,545 | 202,100 |
| 2016/10/20 | 3,585 | 3,625 | 3,555 | 3,625 | 150,700 |
| 2016/10/19 | 3,610 | 3,655 | 3,610 | 3,635 | 139,000 |
| 2016/10/18 | 3,760 | 3,770 | 3,605 | 3,615 | 385,600 |
| 2016/10/17 | 3,760 | 3,765 | 3,710 | 3,755 | 165,300 |
| 2016/10/14 | 3,700 | 3,785 | 3,700 | 3,760 | 189,600 |
| 2016/10/13 | 3,655 | 3,705 | 3,635 | 3,705 | 94,900 |
| 2016/10/12 | 3,625 | 3,680 | 3,615 | 3,635 | 115,300 |
| 2016/10/11 | 3,690 | 3,725 | 3,640 | 3,670 | 128,100 |
| 2016/10/07 | 3,600 | 3,640 | 3,585 | 3,635 | 184,800 |
| 2016/10/06 | 3,700 | 3,700 | 3,550 | 3,590 | 363,500 |
| 2016/10/05 | 3,750 | 3,790 | 3,695 | 3,705 | 267,700 |
| 2016/10/04 | 3,840 | 3,840 | 3,750 | 3,770 | 234,800 |
| 2016/10/03 | 3,835 | 3,875 | 3,820 | 3,865 | 166,400 |
| 2016/09/30 | 3,800 | 3,850 | 3,790 | 3,805 | 214,900 |
| 2016/09/29 | 3,850 | 3,865 | 3,810 | 3,850 | 171,200 |
| 2016/09/28 | 3,800 | 3,850 | 3,755 | 3,830 | 295,000 |
| 2016/09/27 | 3,625 | 3,785 | 3,585 | 3,785 | 177,100 |
| 2016/09/26 | 3,700 | 3,790 | 3,685 | 3,690 | 307,100 |
| 2016/09/23 | 3,560 | 3,715 | 3,560 | 3,700 | 437,700 |
| 2016/09/21 | 3,450 | 3,530 | 3,450 | 3,530 | 189,100 |
| 2016/09/20 | 3,450 | 3,475 | 3,425 | 3,455 | 169,700 |
| 2016/09/16 | 3,410 | 3,470 | 3,410 | 3,450 | 179,600 |
| 2016/09/15 | 3,355 | 3,400 | 3,355 | 3,380 | 71,900 |
| 2016/09/14 | 3,335 | 3,400 | 3,315 | 3,370 | 96,800 |
| 2016/09/13 | 3,330 | 3,370 | 3,315 | 3,335 | 111,200 |
| 2016/09/12 | 3,305 | 3,350 | 3,305 | 3,330 | 92,500 |
| 2016/09/09 | 3,325 | 3,350 | 3,315 | 3,345 | 190,700 |
| 2016/09/08 | 3,325 | 3,370 | 3,295 | 3,365 | 89,000 |
| 2016/09/07 | 3,330 | 3,350 | 3,305 | 3,340 | 91,300 |
| 2016/09/06 | 3,320 | 3,375 | 3,320 | 3,355 | 117,200 |
| 2016/09/05 | 3,355 | 3,355 | 3,300 | 3,310 | 155,000 |
| 2016/09/02 | 3,275 | 3,320 | 3,270 | 3,310 | 130,100 |
| 2016/09/01 | 3,310 | 3,315 | 3,265 | 3,300 | 154,200 |
| 2016/08/31 | 3,350 | 3,380 | 3,315 | 3,365 | 83,800 |
| 2016/08/30 | 3,405 | 3,405 | 3,305 | 3,320 | 88,500 |
| 2016/08/29 | 3,425 | 3,435 | 3,370 | 3,410 | 114,900 |
| 2016/08/26 | 3,380 | 3,435 | 3,365 | 3,390 | 158,000 |
| 2016/08/25 | 3,380 | 3,385 | 3,305 | 3,350 | 107,100 |
| 2016/08/24 | 3,275 | 3,360 | 3,275 | 3,345 | 130,800 |
| 2016/08/23 | 3,220 | 3,265 | 3,200 | 3,255 | 115,100 |
| 2016/08/22 | 3,160 | 3,270 | 3,145 | 3,265 | 111,100 |
| 2016/08/19 | 3,165 | 3,165 | 3,125 | 3,155 | 108,700 |
| 2016/08/18 | 3,160 | 3,205 | 3,130 | 3,140 | 68,100 |
| 2016/08/17 | 3,280 | 3,290 | 3,165 | 3,190 | 92,800 |
| 2016/08/16 | 3,180 | 3,290 | 3,180 | 3,275 | 217,000 |
| 2016/08/15 | 3,225 | 3,225 | 3,155 | 3,165 | 193,500 |
| 2016/08/12 | 3,255 | 3,265 | 3,210 | 3,235 | 91,700 |
| 2016/08/10 | 3,155 | 3,240 | 3,155 | 3,225 | 117,000 |
| 2016/08/09 | 3,115 | 3,180 | 3,090 | 3,180 | 107,600 |
| 2016/08/08 | 3,165 | 3,185 | 3,095 | 3,130 | 156,600 |
| 2016/08/05 | 3,220 | 3,315 | 3,150 | 3,165 | 226,700 |
| 2016/08/04 | 3,180 | 3,230 | 3,175 | 3,210 | 300,300 |
| 2016/08/03 | 3,270 | 3,310 | 3,205 | 3,240 | 272,300 |
| 2016/08/02 | 3,380 | 3,405 | 3,330 | 3,330 | 162,300 |
| 2016/08/01 | 3,430 | 3,525 | 3,385 | 3,475 | 446,700 |
| 2016/07/29 | 3,400 | 3,500 | 3,395 | 3,500 | 166,200 |
| 2016/07/28 | 3,410 | 3,485 | 3,360 | 3,460 | 108,600 |
| 2016/07/27 | 3,415 | 3,460 | 3,390 | 3,415 | 95,400 |
| 2016/07/26 | 3,420 | 3,450 | 3,390 | 3,430 | 99,300 |
| 2016/07/25 | 3,405 | 3,440 | 3,355 | 3,425 | 138,400 |
| 2016/07/22 | 3,335 | 3,395 | 3,305 | 3,335 | 117,400 |
| 2016/07/21 | 3,485 | 3,485 | 3,350 | 3,365 | 94,400 |
| 2016/07/20 | 3,450 | 3,480 | 3,415 | 3,465 | 95,200 |
| 2016/07/19 | 3,350 | 3,470 | 3,345 | 3,465 | 221,300 |
| 2016/07/15 | 3,365 | 3,365 | 3,280 | 3,295 | 166,200 |
| 2016/07/14 | 3,355 | 3,410 | 3,325 | 3,340 | 139,200 |
| 2016/07/13 | 3,335 | 3,410 | 3,285 | 3,360 | 296,200 |
| 2016/07/12 | 3,360 | 3,380 | 3,280 | 3,295 | 235,300 |
| 2016/07/11 | 3,345 | 3,410 | 3,335 | 3,355 | 156,400 |
| 2016/07/08 | 3,385 | 3,420 | 3,315 | 3,315 | 192,000 |
| 2016/07/07 | 3,390 | 3,390 | 3,325 | 3,345 | 184,900 |
| 2016/07/06 | 3,350 | 3,430 | 3,320 | 3,390 | 220,200 |
| 2016/07/05 | 3,370 | 3,435 | 3,315 | 3,380 | 202,600 |
| 2016/07/04 | 3,280 | 3,370 | 3,255 | 3,360 | 216,300 |
| 2016/07/01 | 3,275 | 3,335 | 3,245 | 3,285 | 178,000 |
| 2016/06/30 | 3,260 | 3,280 | 3,170 | 3,175 | 229,000 |
| 2016/06/29 | 3,300 | 3,325 | 3,260 | 3,270 | 237,400 |
| 2016/06/28 | 3,105 | 3,230 | 3,050 | 3,205 | 293,400 |
| 2016/06/27 | 3,170 | 3,300 | 3,170 | 3,230 | 257,500 |
| 2016/06/24 | 3,380 | 3,380 | 3,075 | 3,140 | 384,500 |
| 2016/06/23 | 3,280 | 3,300 | 3,240 | 3,265 | 125,800 |
| 2016/06/22 | 3,270 | 3,270 | 3,170 | 3,255 | 228,900 |
| 2016/06/21 | 3,280 | 3,325 | 3,225 | 3,310 | 152,400 |
| 2016/06/20 | 3,225 | 3,335 | 3,225 | 3,305 | 210,200 |
| 2016/06/17 | 3,220 | 3,250 | 3,150 | 3,185 | 213,800 |
| 2016/06/16 | 3,280 | 3,335 | 3,195 | 3,200 | 230,700 |
| 2016/06/15 | 3,205 | 3,315 | 3,190 | 3,295 | 268,100 |
| 2016/06/14 | 3,305 | 3,325 | 3,245 | 3,275 | 189,600 |
| 2016/06/13 | 3,340 | 3,375 | 3,275 | 3,325 | 229,200 |
| 2016/06/10 | 3,420 | 3,425 | 3,380 | 3,410 | 147,200 |
| 2016/06/09 | 3,415 | 3,470 | 3,415 | 3,430 | 94,800 |
| 2016/06/08 | 3,425 | 3,475 | 3,405 | 3,430 | 190,900 |
| 2016/06/07 | 3,430 | 3,445 | 3,395 | 3,425 | 135,200 |
| 2016/06/06 | 3,460 | 3,480 | 3,390 | 3,455 | 326,900 |
| 2016/06/03 | 3,395 | 3,455 | 3,385 | 3,435 | 352,300 |
| 2016/06/02 | 3,270 | 3,300 | 3,225 | 3,275 | 230,100 |
| 2016/06/01 | 3,365 | 3,395 | 3,335 | 3,355 | 311,800 |
| 2016/05/31 | 3,320 | 3,370 | 3,285 | 3,360 | 602,400 |
| 2016/05/30 | 3,160 | 3,190 | 3,150 | 3,175 | 110,100 |
| 2016/05/27 | 3,215 | 3,215 | 3,135 | 3,155 | 161,300 |
| 2016/05/26 | 3,320 | 3,320 | 3,135 | 3,155 | 274,600 |
| 2016/05/25 | 3,290 | 3,320 | 3,280 | 3,290 | 135,900 |
| 2016/05/24 | 3,230 | 3,290 | 3,230 | 3,280 | 234,100 |
| 2016/05/23 | 3,195 | 3,240 | 3,190 | 3,235 | 173,700 |
| 2016/05/20 | 3,125 | 3,200 | 3,120 | 3,185 | 129,800 |
| 2016/05/19 | 3,080 | 3,145 | 3,080 | 3,125 | 127,400 |
| 2016/05/18 | 3,190 | 3,190 | 3,035 | 3,080 | 314,500 |
| 2016/05/17 | 3,165 | 3,225 | 3,135 | 3,220 | 141,600 |
| 2016/05/16 | 3,250 | 3,260 | 3,130 | 3,135 | 81,800 |
| 2016/05/13 | 3,270 | 3,275 | 3,200 | 3,220 | 77,900 |
| 2016/05/12 | 3,275 | 3,275 | 3,205 | 3,260 | 105,300 |
| 2016/05/11 | 3,210 | 3,285 | 3,210 | 3,275 | 198,800 |
| 2016/05/10 | 3,120 | 3,175 | 3,110 | 3,175 | 160,100 |
| 2016/05/09 | 3,205 | 3,205 | 3,070 | 3,125 | 194,600 |
| 2016/05/06 | 3,145 | 3,215 | 3,130 | 3,200 | 242,400 |
| 2016/05/02 | 3,040 | 3,160 | 3,010 | 3,160 | 218,700 |
| 2016/04/28 | 3,145 | 3,170 | 3,065 | 3,070 | 148,300 |
| 2016/04/27 | 3,195 | 3,245 | 3,130 | 3,145 | 163,700 |
| 2016/04/26 | 3,185 | 3,195 | 3,140 | 3,180 | 189,400 |
| 2016/04/25 | 3,245 | 3,245 | 3,180 | 3,195 | 160,700 |
| 2016/04/22 | 3,165 | 3,205 | 3,145 | 3,195 | 148,700 |
| 2016/04/21 | 3,160 | 3,255 | 3,155 | 3,175 | 225,400 |
| 2016/04/20 | 3,140 | 3,150 | 3,105 | 3,130 | 218,900 |
| 2016/04/19 | 3,075 | 3,115 | 3,050 | 3,095 | 199,100 |
| 2016/04/18 | 2,987 | 3,045 | 2,953 | 3,035 | 279,500 |
| 2016/04/15 | 2,981 | 3,025 | 2,977 | 3,005 | 236,400 |
| 2016/04/14 | 3,040 | 3,045 | 2,966 | 2,990 | 473,900 |
| 2016/04/13 | 2,981 | 3,035 | 2,960 | 2,989 | 557,400 |
| 2016/04/12 | 3,130 | 3,160 | 3,095 | 3,110 | 288,400 |
| 2016/04/11 | 3,145 | 3,145 | 3,070 | 3,125 | 164,300 |
| 2016/04/08 | 3,060 | 3,200 | 3,055 | 3,155 | 145,000 |
| 2016/04/07 | 3,095 | 3,185 | 3,085 | 3,105 | 164,200 |
| 2016/04/06 | 3,185 | 3,185 | 3,065 | 3,100 | 264,300 |
| 2016/04/05 | 3,200 | 3,235 | 3,110 | 3,170 | 341,300 |
| 2016/04/04 | 3,115 | 3,275 | 3,075 | 3,190 | 652,800 |
| 2016/04/01 | 3,405 | 3,425 | 3,305 | 3,395 | 348,200 |
| 2016/03/31 | 3,385 | 3,385 | 3,280 | 3,340 | 231,000 |
| 2016/03/30 | 3,350 | 3,420 | 3,335 | 3,345 | 395,000 |
| 2016/03/29 | 3,150 | 3,315 | 3,150 | 3,260 | 222,000 |
| 2016/03/28 | 3,215 | 3,240 | 3,155 | 3,200 | 89,000 |
| 2016/03/25 | 3,245 | 3,255 | 3,170 | 3,190 | 125,800 |
| 2016/03/24 | 3,185 | 3,250 | 3,175 | 3,225 | 204,000 |
| 2016/03/23 | 3,230 | 3,255 | 3,190 | 3,210 | 184,100 |
| 2016/03/22 | 3,180 | 3,270 | 3,160 | 3,210 | 335,500 |
| 2016/03/18 | 3,145 | 3,155 | 3,080 | 3,135 | 153,600 |
| 2016/03/17 | 3,125 | 3,185 | 3,115 | 3,145 | 275,400 |
| 2016/03/16 | 3,075 | 3,135 | 3,065 | 3,085 | 234,800 |
| 2016/03/15 | 2,975 | 3,115 | 2,975 | 3,085 | 266,600 |
| 2016/03/14 | 3,000 | 3,025 | 2,956 | 2,986 | 217,300 |
| 2016/03/11 | 2,969 | 2,992 | 2,929 | 2,953 | 396,100 |
| 2016/03/10 | 3,025 | 3,070 | 3,000 | 3,015 | 131,900 |
| 2016/03/09 | 2,890 | 3,030 | 2,890 | 2,993 | 395,300 |
| 2016/03/08 | 3,030 | 3,030 | 2,862 | 2,875 | 839,500 |
| 2016/03/07 | 3,205 | 3,205 | 3,090 | 3,110 | 200,500 |
| 2016/03/04 | 3,225 | 3,225 | 3,135 | 3,200 | 192,200 |
| 2016/03/03 | 3,185 | 3,225 | 3,150 | 3,220 | 239,900 |
| 2016/03/02 | 3,135 | 3,190 | 3,110 | 3,160 | 202,300 |
| 2016/03/01 | 3,025 | 3,090 | 2,980 | 3,065 | 200,000 |
| 2016/02/29 | 3,095 | 3,115 | 3,045 | 3,050 | 188,000 |
| 2016/02/26 | 3,085 | 3,135 | 3,045 | 3,050 | 147,700 |
| 2016/02/25 | 3,025 | 3,140 | 3,010 | 3,075 | 199,400 |
| 2016/02/24 | 2,951 | 3,035 | 2,951 | 2,993 | 298,100 |
| 2016/02/23 | 3,080 | 3,090 | 2,992 | 3,050 | 225,800 |
| 2016/02/22 | 2,984 | 3,085 | 2,956 | 3,070 | 194,600 |
| 2016/02/19 | 2,970 | 2,992 | 2,876 | 2,957 | 340,400 |
| 2016/02/18 | 2,946 | 3,075 | 2,940 | 3,030 | 342,800 |
| 2016/02/17 | 2,904 | 2,990 | 2,832 | 2,863 | 299,000 |
| 2016/02/16 | 2,863 | 2,918 | 2,818 | 2,880 | 468,500 |
| 2016/02/15 | 2,800 | 2,821 | 2,688 | 2,798 | 460,500 |
| 2016/02/12 | 2,649 | 2,713 | 2,590 | 2,600 | 671,900 |
| 2016/02/10 | 2,921 | 2,949 | 2,759 | 2,826 | 414,100 |
| 2016/02/09 | 2,998 | 3,010 | 2,879 | 2,899 | 540,400 |
| 2016/02/08 | 3,085 | 3,190 | 2,940 | 3,150 | 444,600 |
| 2016/02/05 | 3,200 | 3,295 | 3,135 | 3,190 | 672,900 |
| 2016/02/04 | 3,200 | 3,225 | 3,100 | 3,140 | 264,600 |
| 2016/02/03 | 3,195 | 3,205 | 3,130 | 3,185 | 497,400 |
| 2016/02/02 | 3,320 | 3,350 | 3,250 | 3,260 | 408,800 |
| 2016/02/01 | 3,300 | 3,395 | 3,280 | 3,375 | 953,300 |
| 2016/01/29 | 3,300 | 3,325 | 3,210 | 3,300 | 283,500 |
| 2016/01/28 | 3,345 | 3,365 | 3,245 | 3,270 | 585,600 |
| 2016/01/27 | 3,345 | 3,445 | 3,340 | 3,395 | 735,700 |
| 2016/01/26 | 3,250 | 3,340 | 3,215 | 3,275 | 220,700 |
| 2016/01/25 | 3,255 | 3,285 | 3,225 | 3,270 | 489,700 |
| 2016/01/22 | 3,100 | 3,200 | 3,070 | 3,200 | 243,700 |
| 2016/01/21 | 3,095 | 3,210 | 3,015 | 3,020 | 260,200 |
| 2016/01/20 | 3,245 | 3,285 | 3,145 | 3,155 | 166,400 |
| 2016/01/19 | 3,225 | 3,290 | 3,210 | 3,280 | 125,300 |
| 2016/01/18 | 3,290 | 3,290 | 3,205 | 3,235 | 169,700 |
| 2016/01/15 | 3,365 | 3,370 | 3,175 | 3,220 | 281,300 |
| 2016/01/14 | 3,235 | 3,240 | 3,080 | 3,160 | 314,300 |
| 2016/01/13 | 3,300 | 3,385 | 3,285 | 3,370 | 96,500 |
| 2016/01/12 | 3,310 | 3,400 | 3,235 | 3,240 | 217,100 |
| 2016/01/08 | 3,370 | 3,415 | 3,310 | 3,360 | 143,600 |
| 2016/01/07 | 3,450 | 3,475 | 3,390 | 3,400 | 252,500 |
| 2016/01/06 | 3,495 | 3,520 | 3,445 | 3,485 | 136,500 |
| 2016/01/05 | 3,460 | 3,515 | 3,440 | 3,470 | 119,800 |
| 2016/01/04 | 3,510 | 3,575 | 3,425 | 3,450 | 163,700 |