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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,565 | 4,565 | 4,425 | 4,525 | 315,800 |
| 2018/12/27 | 4,425 | 4,725 | 4,425 | 4,660 | 361,600 |
| 2018/12/26 | 4,125 | 4,355 | 4,115 | 4,285 | 418,600 |
| 2018/12/25 | 4,145 | 4,295 | 4,145 | 4,245 | 392,000 |
| 2018/12/21 | 4,675 | 4,690 | 4,505 | 4,565 | 387,300 |
| 2018/12/20 | 4,715 | 4,735 | 4,595 | 4,645 | 271,600 |
| 2018/12/19 | 4,690 | 4,840 | 4,650 | 4,760 | 363,800 |
| 2018/12/18 | 4,730 | 4,750 | 4,650 | 4,665 | 281,800 |
| 2018/12/17 | 4,905 | 4,925 | 4,850 | 4,870 | 365,600 |
| 2018/12/14 | 5,050 | 5,100 | 4,990 | 5,020 | 287,100 |
| 2018/12/13 | 5,250 | 5,330 | 5,090 | 5,160 | 378,300 |
| 2018/12/12 | 5,100 | 5,210 | 5,070 | 5,150 | 403,300 |
| 2018/12/11 | 5,050 | 5,180 | 5,010 | 5,080 | 348,400 |
| 2018/12/10 | 5,220 | 5,220 | 5,110 | 5,150 | 207,900 |
| 2018/12/07 | 5,430 | 5,490 | 5,340 | 5,420 | 254,000 |
| 2018/12/06 | 5,490 | 5,520 | 5,300 | 5,370 | 279,200 |
| 2018/12/05 | 5,710 | 5,760 | 5,520 | 5,590 | 361,800 |
| 2018/12/04 | 6,110 | 6,130 | 5,750 | 5,800 | 688,800 |
| 2018/12/03 | 5,770 | 5,810 | 5,610 | 5,710 | 334,000 |
| 2018/11/30 | 5,540 | 5,690 | 5,510 | 5,680 | 450,200 |
| 2018/11/29 | 5,490 | 5,630 | 5,440 | 5,540 | 709,500 |
| 2018/11/28 | 5,020 | 5,100 | 4,990 | 5,090 | 236,100 |
| 2018/11/27 | 5,120 | 5,180 | 5,020 | 5,040 | 264,500 |
| 2018/11/26 | 5,050 | 5,060 | 4,920 | 5,000 | 233,100 |
| 2018/11/22 | 4,990 | 5,170 | 4,975 | 5,150 | 273,300 |
| 2018/11/21 | 4,990 | 5,000 | 4,925 | 4,965 | 473,900 |
| 2018/11/20 | 5,300 | 5,300 | 5,140 | 5,160 | 249,800 |
| 2018/11/19 | 5,480 | 5,510 | 5,390 | 5,400 | 192,900 |
| 2018/11/16 | 5,380 | 5,520 | 5,380 | 5,460 | 228,600 |
| 2018/11/15 | 5,250 | 5,400 | 5,240 | 5,350 | 385,600 |
| 2018/11/14 | 5,380 | 5,440 | 5,230 | 5,290 | 356,500 |
| 2018/11/13 | 5,140 | 5,490 | 5,130 | 5,400 | 338,000 |
| 2018/11/12 | 5,960 | 6,030 | 5,630 | 5,640 | 292,200 |
| 2018/11/09 | 6,030 | 6,080 | 5,850 | 5,860 | 136,800 |
| 2018/11/08 | 6,120 | 6,160 | 6,000 | 6,020 | 217,200 |
| 2018/11/07 | 5,860 | 5,990 | 5,790 | 5,920 | 206,000 |
| 2018/11/06 | 5,830 | 5,860 | 5,720 | 5,800 | 126,000 |
| 2018/11/05 | 5,800 | 5,940 | 5,800 | 5,830 | 209,700 |
| 2018/11/02 | 5,780 | 5,930 | 5,780 | 5,830 | 290,300 |
| 2018/11/01 | 5,740 | 5,840 | 5,660 | 5,790 | 333,100 |
| 2018/10/31 | 5,930 | 6,000 | 5,740 | 5,900 | 426,300 |
| 2018/10/30 | 5,500 | 5,690 | 5,450 | 5,660 | 337,100 |
| 2018/10/29 | 5,660 | 5,710 | 5,420 | 5,430 | 204,100 |
| 2018/10/26 | 5,820 | 5,830 | 5,520 | 5,600 | 329,600 |
| 2018/10/25 | 5,810 | 5,820 | 5,720 | 5,720 | 216,000 |
| 2018/10/24 | 5,970 | 6,030 | 5,930 | 5,990 | 184,400 |
| 2018/10/23 | 6,070 | 6,080 | 5,970 | 5,980 | 170,800 |
| 2018/10/22 | 6,050 | 6,140 | 5,990 | 6,110 | 124,500 |
| 2018/10/19 | 5,930 | 6,070 | 5,900 | 6,060 | 222,800 |
| 2018/10/18 | 6,160 | 6,200 | 6,070 | 6,100 | 228,700 |
| 2018/10/17 | 6,250 | 6,280 | 6,180 | 6,200 | 409,900 |
| 2018/10/16 | 6,240 | 6,360 | 6,120 | 6,160 | 280,700 |
| 2018/10/15 | 6,440 | 6,480 | 6,300 | 6,300 | 132,200 |
| 2018/10/12 | 6,470 | 6,570 | 6,410 | 6,540 | 257,400 |
| 2018/10/11 | 6,410 | 6,460 | 6,320 | 6,440 | 281,400 |
| 2018/10/10 | 6,740 | 6,810 | 6,600 | 6,670 | 144,700 |
| 2018/10/09 | 6,720 | 6,830 | 6,590 | 6,680 | 230,100 |
| 2018/10/05 | 6,800 | 6,870 | 6,750 | 6,780 | 126,700 |
| 2018/10/04 | 7,100 | 7,100 | 6,850 | 6,860 | 147,700 |
| 2018/10/03 | 7,130 | 7,200 | 7,050 | 7,060 | 144,200 |
| 2018/10/02 | 7,200 | 7,200 | 7,010 | 7,060 | 128,700 |
| 2018/10/01 | 7,120 | 7,210 | 7,080 | 7,110 | 147,800 |
| 2018/09/28 | 6,900 | 7,100 | 6,900 | 7,050 | 214,500 |
| 2018/09/27 | 6,880 | 6,980 | 6,800 | 6,800 | 158,400 |
| 2018/09/26 | 6,950 | 7,060 | 6,920 | 6,980 | 203,800 |
| 2018/09/25 | 6,950 | 6,990 | 6,840 | 6,970 | 313,900 |
| 2018/09/21 | 6,650 | 6,760 | 6,610 | 6,640 | 695,900 |
| 2018/09/20 | 6,730 | 6,750 | 6,520 | 6,590 | 266,900 |
| 2018/09/19 | 6,630 | 6,730 | 6,530 | 6,720 | 290,200 |
| 2018/09/18 | 6,250 | 6,480 | 6,190 | 6,460 | 277,800 |
| 2018/09/14 | 6,190 | 6,330 | 6,180 | 6,300 | 294,200 |
| 2018/09/13 | 6,210 | 6,250 | 6,120 | 6,180 | 277,900 |
| 2018/09/12 | 6,350 | 6,370 | 6,230 | 6,310 | 263,200 |
| 2018/09/11 | 6,530 | 6,550 | 6,400 | 6,450 | 231,100 |
| 2018/09/10 | 6,730 | 6,730 | 6,480 | 6,490 | 311,100 |
| 2018/09/07 | 6,710 | 6,750 | 6,660 | 6,700 | 170,100 |
| 2018/09/06 | 6,840 | 6,870 | 6,760 | 6,810 | 237,300 |
| 2018/09/05 | 7,080 | 7,110 | 6,870 | 6,910 | 185,800 |
| 2018/09/04 | 7,020 | 7,070 | 6,960 | 6,980 | 167,700 |
| 2018/09/03 | 6,870 | 7,040 | 6,870 | 7,000 | 257,900 |
| 2018/08/31 | 6,870 | 6,980 | 6,860 | 6,930 | 332,900 |
| 2018/08/30 | 6,780 | 6,870 | 6,780 | 6,820 | 517,200 |
| 2018/08/29 | 6,700 | 6,780 | 6,650 | 6,730 | 191,700 |
| 2018/08/28 | 6,850 | 6,900 | 6,720 | 6,720 | 204,400 |
| 2018/08/27 | 6,680 | 6,790 | 6,670 | 6,780 | 297,900 |
| 2018/08/24 | 6,560 | 6,640 | 6,430 | 6,640 | 351,000 |
| 2018/08/23 | 6,620 | 6,680 | 6,600 | 6,620 | 236,500 |
| 2018/08/22 | 6,660 | 6,690 | 6,550 | 6,610 | 303,700 |
| 2018/08/21 | 6,820 | 6,820 | 6,670 | 6,670 | 308,900 |
| 2018/08/20 | 7,100 | 7,150 | 6,890 | 6,920 | 167,700 |
| 2018/08/17 | 7,180 | 7,180 | 7,070 | 7,110 | 174,600 |
| 2018/08/16 | 7,360 | 7,360 | 7,090 | 7,120 | 196,600 |
| 2018/08/15 | 7,420 | 7,470 | 7,370 | 7,380 | 188,200 |
| 2018/08/14 | 7,310 | 7,360 | 7,250 | 7,340 | 195,100 |
| 2018/08/13 | 7,230 | 7,280 | 7,120 | 7,160 | 170,400 |
| 2018/08/10 | 7,200 | 7,230 | 7,130 | 7,170 | 201,600 |
| 2018/08/09 | 7,360 | 7,360 | 7,160 | 7,260 | 226,800 |
| 2018/08/08 | 7,340 | 7,390 | 7,310 | 7,320 | 156,500 |
| 2018/08/07 | 7,300 | 7,380 | 7,260 | 7,380 | 140,800 |
| 2018/08/06 | 7,150 | 7,250 | 7,080 | 7,230 | 150,100 |
| 2018/08/03 | 7,170 | 7,200 | 7,130 | 7,190 | 105,600 |
| 2018/08/02 | 7,230 | 7,300 | 7,100 | 7,170 | 188,400 |
| 2018/08/01 | 7,240 | 7,280 | 7,070 | 7,230 | 272,800 |
| 2018/07/31 | 7,070 | 7,130 | 6,990 | 7,090 | 156,800 |
| 2018/07/30 | 7,210 | 7,220 | 7,080 | 7,080 | 95,200 |
| 2018/07/27 | 7,300 | 7,360 | 7,210 | 7,280 | 182,900 |
| 2018/07/26 | 7,140 | 7,300 | 7,110 | 7,190 | 328,800 |
| 2018/07/25 | 6,850 | 7,030 | 6,770 | 7,020 | 293,400 |
| 2018/07/24 | 6,890 | 6,920 | 6,780 | 6,800 | 174,800 |
| 2018/07/23 | 6,870 | 6,880 | 6,770 | 6,810 | 147,300 |
| 2018/07/20 | 6,870 | 6,900 | 6,790 | 6,890 | 97,300 |
| 2018/07/19 | 6,950 | 6,960 | 6,860 | 6,880 | 91,200 |
| 2018/07/18 | 6,970 | 6,980 | 6,850 | 6,920 | 135,600 |
| 2018/07/17 | 6,850 | 6,950 | 6,820 | 6,940 | 128,900 |
| 2018/07/13 | 6,660 | 6,820 | 6,610 | 6,810 | 118,100 |
| 2018/07/12 | 6,520 | 6,670 | 6,470 | 6,640 | 122,500 |
| 2018/07/11 | 6,490 | 6,620 | 6,410 | 6,570 | 221,600 |
| 2018/07/10 | 6,570 | 6,670 | 6,540 | 6,640 | 227,000 |
| 2018/07/09 | 6,530 | 6,600 | 6,430 | 6,570 | 175,700 |
| 2018/07/06 | 6,400 | 6,500 | 6,320 | 6,460 | 185,600 |
| 2018/07/05 | 6,470 | 6,480 | 6,370 | 6,420 | 175,600 |
| 2018/07/04 | 6,380 | 6,490 | 6,330 | 6,470 | 172,100 |
| 2018/07/03 | 6,420 | 6,580 | 6,400 | 6,480 | 239,400 |
| 2018/07/02 | 6,830 | 6,880 | 6,470 | 6,500 | 254,200 |
| 2018/06/29 | 6,760 | 6,830 | 6,710 | 6,810 | 132,600 |
| 2018/06/28 | 6,810 | 6,870 | 6,750 | 6,840 | 96,800 |
| 2018/06/27 | 6,890 | 6,950 | 6,820 | 6,840 | 119,900 |
| 2018/06/26 | 6,800 | 6,870 | 6,770 | 6,820 | 129,000 |
| 2018/06/25 | 7,010 | 7,060 | 6,810 | 6,840 | 171,100 |
| 2018/06/22 | 6,630 | 6,960 | 6,620 | 6,910 | 375,300 |
| 2018/06/21 | 7,220 | 7,230 | 7,070 | 7,080 | 300,400 |
| 2018/06/20 | 7,170 | 7,320 | 7,100 | 7,220 | 218,400 |
| 2018/06/19 | 7,350 | 7,430 | 7,200 | 7,240 | 176,000 |
| 2018/06/18 | 7,230 | 7,330 | 7,210 | 7,330 | 119,000 |
| 2018/06/15 | 7,240 | 7,310 | 7,200 | 7,280 | 155,200 |
| 2018/06/14 | 7,220 | 7,270 | 7,190 | 7,230 | 123,600 |
| 2018/06/13 | 7,100 | 7,210 | 7,080 | 7,180 | 116,300 |
| 2018/06/12 | 7,090 | 7,180 | 7,040 | 7,160 | 210,600 |
| 2018/06/11 | 7,020 | 7,120 | 7,020 | 7,090 | 87,500 |
| 2018/06/08 | 6,900 | 7,060 | 6,900 | 7,030 | 160,700 |
| 2018/06/07 | 7,000 | 7,030 | 6,890 | 6,940 | 126,900 |
| 2018/06/06 | 6,980 | 7,040 | 6,960 | 7,000 | 135,400 |
| 2018/06/05 | 6,990 | 7,080 | 6,980 | 7,070 | 143,200 |
| 2018/06/04 | 7,170 | 7,220 | 6,940 | 7,010 | 236,200 |
| 2018/06/01 | 7,150 | 7,190 | 7,090 | 7,100 | 253,900 |
| 2018/05/31 | 7,150 | 7,230 | 7,000 | 7,050 | 398,700 |
| 2018/05/30 | 7,010 | 7,080 | 7,010 | 7,030 | 192,400 |
| 2018/05/29 | 6,970 | 7,040 | 6,890 | 7,010 | 128,900 |
| 2018/05/28 | 7,010 | 7,100 | 7,000 | 7,030 | 90,600 |
| 2018/05/25 | 7,100 | 7,120 | 6,970 | 6,990 | 164,000 |
| 2018/05/24 | 7,050 | 7,100 | 7,000 | 7,060 | 156,400 |
| 2018/05/23 | 6,950 | 7,070 | 6,930 | 6,950 | 146,300 |
| 2018/05/22 | 6,980 | 7,050 | 6,920 | 6,980 | 243,400 |
| 2018/05/21 | 6,860 | 6,910 | 6,810 | 6,880 | 129,300 |
| 2018/05/18 | 6,910 | 6,930 | 6,830 | 6,900 | 90,200 |
| 2018/05/17 | 6,990 | 7,000 | 6,870 | 6,950 | 131,400 |
| 2018/05/16 | 6,850 | 6,960 | 6,840 | 6,930 | 80,100 |
| 2018/05/15 | 6,900 | 6,940 | 6,820 | 6,850 | 103,300 |
| 2018/05/14 | 6,730 | 6,830 | 6,690 | 6,800 | 146,300 |
| 2018/05/11 | 6,660 | 6,770 | 6,630 | 6,760 | 115,900 |
| 2018/05/10 | 6,780 | 6,870 | 6,640 | 6,720 | 246,000 |
| 2018/05/09 | 6,800 | 6,850 | 6,730 | 6,770 | 133,800 |
| 2018/05/08 | 6,700 | 6,820 | 6,660 | 6,760 | 218,800 |
| 2018/05/07 | 6,660 | 6,730 | 6,550 | 6,690 | 207,600 |
| 2018/05/02 | 6,690 | 6,690 | 6,440 | 6,600 | 226,400 |
| 2018/05/01 | 6,600 | 6,700 | 6,530 | 6,610 | 302,000 |
| 2018/04/27 | 6,520 | 6,530 | 6,280 | 6,360 | 184,800 |
| 2018/04/26 | 6,360 | 6,390 | 6,270 | 6,380 | 239,600 |
| 2018/04/25 | 6,390 | 6,470 | 6,350 | 6,370 | 118,200 |
| 2018/04/24 | 6,320 | 6,360 | 6,280 | 6,340 | 100,600 |
| 2018/04/23 | 6,340 | 6,390 | 6,260 | 6,320 | 112,800 |
| 2018/04/20 | 6,280 | 6,440 | 6,280 | 6,350 | 205,500 |
| 2018/04/19 | 6,500 | 6,500 | 6,210 | 6,280 | 177,800 |
| 2018/04/18 | 6,310 | 6,340 | 6,280 | 6,310 | 186,500 |
| 2018/04/17 | 6,340 | 6,390 | 6,270 | 6,310 | 182,900 |
| 2018/04/16 | 6,330 | 6,420 | 6,310 | 6,380 | 152,600 |
| 2018/04/13 | 6,330 | 6,390 | 6,230 | 6,280 | 191,100 |
| 2018/04/12 | 6,300 | 6,380 | 6,220 | 6,280 | 140,000 |
| 2018/04/11 | 6,530 | 6,550 | 6,150 | 6,230 | 368,000 |
| 2018/04/10 | 6,640 | 6,690 | 6,550 | 6,550 | 215,400 |
| 2018/04/09 | 6,540 | 6,690 | 6,500 | 6,630 | 293,700 |
| 2018/04/06 | 6,460 | 6,620 | 6,460 | 6,540 | 380,000 |
| 2018/04/05 | 6,550 | 6,610 | 6,480 | 6,510 | 222,000 |
| 2018/04/04 | 6,500 | 6,560 | 6,460 | 6,480 | 206,800 |
| 2018/04/03 | 6,390 | 6,530 | 6,310 | 6,470 | 163,500 |
| 2018/04/02 | 6,450 | 6,540 | 6,410 | 6,470 | 122,300 |
| 2018/03/30 | 6,380 | 6,430 | 6,330 | 6,410 | 167,400 |
| 2018/03/29 | 6,390 | 6,400 | 6,280 | 6,350 | 245,200 |
| 2018/03/28 | 6,300 | 6,420 | 6,220 | 6,290 | 235,200 |
| 2018/03/27 | 6,210 | 6,330 | 6,160 | 6,320 | 543,900 |
| 2018/03/26 | 6,030 | 6,290 | 6,000 | 6,220 | 483,600 |
| 2018/03/23 | 6,300 | 6,300 | 6,000 | 6,090 | 965,000 |
| 2018/03/22 | 6,680 | 6,880 | 6,630 | 6,850 | 300,500 |
| 2018/03/20 | 6,470 | 6,700 | 6,430 | 6,680 | 203,800 |
| 2018/03/19 | 6,540 | 6,610 | 6,490 | 6,560 | 110,600 |
| 2018/03/16 | 6,690 | 6,800 | 6,610 | 6,630 | 214,100 |
| 2018/03/15 | 6,670 | 6,720 | 6,600 | 6,630 | 209,600 |
| 2018/03/14 | 6,770 | 6,770 | 6,630 | 6,680 | 193,500 |
| 2018/03/13 | 6,640 | 6,720 | 6,520 | 6,700 | 315,300 |
| 2018/03/12 | 7,010 | 7,160 | 6,890 | 6,920 | 360,500 |
| 2018/03/09 | 6,900 | 7,060 | 6,830 | 6,920 | 315,000 |
| 2018/03/08 | 6,790 | 6,860 | 6,730 | 6,850 | 215,100 |
| 2018/03/07 | 6,970 | 6,990 | 6,630 | 6,710 | 333,100 |
| 2018/03/06 | 6,570 | 6,700 | 6,520 | 6,620 | 285,300 |
| 2018/03/05 | 6,410 | 6,500 | 6,340 | 6,410 | 191,700 |
| 2018/03/02 | 6,250 | 6,430 | 6,250 | 6,410 | 178,600 |
| 2018/03/01 | 6,370 | 6,430 | 6,310 | 6,330 | 136,300 |
| 2018/02/28 | 6,370 | 6,530 | 6,370 | 6,380 | 205,300 |
| 2018/02/27 | 6,300 | 6,330 | 6,200 | 6,310 | 96,600 |
| 2018/02/26 | 6,310 | 6,350 | 6,270 | 6,280 | 73,200 |
| 2018/02/23 | 6,300 | 6,320 | 6,250 | 6,290 | 90,100 |
| 2018/02/22 | 6,270 | 6,340 | 6,240 | 6,280 | 151,300 |
| 2018/02/21 | 6,150 | 6,270 | 6,110 | 6,230 | 129,300 |
| 2018/02/20 | 6,120 | 6,180 | 6,100 | 6,170 | 86,300 |
| 2018/02/19 | 6,060 | 6,100 | 6,000 | 6,060 | 103,900 |
| 2018/02/16 | 5,900 | 6,030 | 5,850 | 6,020 | 142,000 |
| 2018/02/15 | 5,770 | 5,860 | 5,730 | 5,800 | 110,100 |
| 2018/02/14 | 5,710 | 5,780 | 5,680 | 5,770 | 153,700 |
| 2018/02/13 | 5,830 | 5,870 | 5,700 | 5,710 | 181,900 |
| 2018/02/09 | 5,860 | 5,890 | 5,730 | 5,780 | 156,100 |
| 2018/02/08 | 5,960 | 6,110 | 5,960 | 6,060 | 132,200 |
| 2018/02/07 | 6,190 | 6,220 | 5,980 | 5,990 | 178,100 |
| 2018/02/06 | 6,100 | 6,140 | 5,850 | 5,980 | 232,600 |
| 2018/02/05 | 6,140 | 6,290 | 6,040 | 6,140 | 222,300 |
| 2018/02/02 | 6,100 | 6,180 | 6,070 | 6,150 | 121,300 |
| 2018/02/01 | 6,050 | 6,100 | 5,980 | 6,060 | 122,900 |
| 2018/01/31 | 6,000 | 6,050 | 5,950 | 5,980 | 147,100 |
| 2018/01/30 | 6,090 | 6,100 | 5,980 | 6,010 | 117,400 |
| 2018/01/29 | 6,160 | 6,180 | 6,060 | 6,090 | 152,200 |
| 2018/01/26 | 6,190 | 6,200 | 6,080 | 6,090 | 123,900 |
| 2018/01/25 | 6,190 | 6,200 | 6,140 | 6,170 | 85,200 |
| 2018/01/24 | 6,380 | 6,410 | 6,220 | 6,250 | 175,500 |
| 2018/01/23 | 6,400 | 6,470 | 6,370 | 6,450 | 95,400 |
| 2018/01/22 | 6,390 | 6,430 | 6,320 | 6,410 | 178,300 |
| 2018/01/19 | 6,230 | 6,300 | 6,220 | 6,290 | 103,600 |
| 2018/01/18 | 6,230 | 6,260 | 6,140 | 6,150 | 108,800 |
| 2018/01/17 | 6,150 | 6,250 | 6,140 | 6,200 | 116,500 |
| 2018/01/16 | 6,200 | 6,210 | 6,160 | 6,190 | 56,900 |
| 2018/01/15 | 6,160 | 6,220 | 6,140 | 6,190 | 84,900 |
| 2018/01/12 | 6,110 | 6,140 | 6,050 | 6,070 | 167,800 |
| 2018/01/11 | 6,140 | 6,190 | 6,110 | 6,150 | 101,300 |
| 2018/01/10 | 6,170 | 6,220 | 6,160 | 6,170 | 106,000 |
| 2018/01/09 | 6,250 | 6,250 | 6,160 | 6,210 | 183,800 |
| 2018/01/05 | 6,160 | 6,220 | 6,060 | 6,210 | 168,900 |
| 2018/01/04 | 6,180 | 6,220 | 6,080 | 6,150 | 165,400 |