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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,810 | 7,810 | 7,620 | 7,650 | 88,500 |
| 2019/12/27 | 7,730 | 7,850 | 7,710 | 7,780 | 108,500 |
| 2019/12/26 | 7,830 | 7,830 | 7,770 | 7,830 | 81,700 |
| 2019/12/25 | 7,820 | 7,830 | 7,740 | 7,790 | 101,600 |
| 2019/12/24 | 7,610 | 7,790 | 7,590 | 7,780 | 131,700 |
| 2019/12/23 | 7,830 | 7,900 | 7,680 | 7,720 | 231,700 |
| 2019/12/20 | 7,860 | 7,940 | 7,780 | 7,890 | 270,800 |
| 2019/12/19 | 7,770 | 7,840 | 7,740 | 7,780 | 167,400 |
| 2019/12/18 | 7,870 | 7,900 | 7,810 | 7,860 | 180,200 |
| 2019/12/17 | 7,740 | 7,820 | 7,650 | 7,790 | 128,000 |
| 2019/12/16 | 7,630 | 7,700 | 7,600 | 7,640 | 134,200 |
| 2019/12/13 | 7,570 | 7,600 | 7,510 | 7,560 | 239,200 |
| 2019/12/12 | 7,610 | 7,630 | 7,520 | 7,560 | 147,600 |
| 2019/12/11 | 7,660 | 7,740 | 7,650 | 7,670 | 206,000 |
| 2019/12/10 | 7,580 | 7,680 | 7,580 | 7,670 | 162,400 |
| 2019/12/09 | 7,600 | 7,650 | 7,550 | 7,640 | 138,300 |
| 2019/12/06 | 7,400 | 7,500 | 7,360 | 7,500 | 97,800 |
| 2019/12/05 | 7,470 | 7,480 | 7,360 | 7,410 | 158,000 |
| 2019/12/04 | 7,480 | 7,620 | 7,440 | 7,510 | 225,400 |
| 2019/12/03 | 7,340 | 7,440 | 7,310 | 7,430 | 220,100 |
| 2019/12/02 | 7,370 | 7,560 | 7,350 | 7,480 | 182,600 |
| 2019/11/29 | 7,310 | 7,330 | 7,240 | 7,280 | 148,700 |
| 2019/11/28 | 7,370 | 7,380 | 7,270 | 7,350 | 151,400 |
| 2019/11/27 | 7,400 | 7,510 | 7,400 | 7,430 | 224,700 |
| 2019/11/26 | 7,290 | 7,430 | 7,290 | 7,360 | 258,800 |
| 2019/11/25 | 7,150 | 7,260 | 7,130 | 7,200 | 154,700 |
| 2019/11/22 | 6,990 | 7,040 | 6,970 | 7,000 | 101,700 |
| 2019/11/21 | 6,930 | 7,030 | 6,880 | 7,030 | 119,700 |
| 2019/11/20 | 6,910 | 7,020 | 6,870 | 7,020 | 99,900 |
| 2019/11/19 | 6,980 | 7,010 | 6,900 | 6,910 | 81,000 |
| 2019/11/18 | 6,980 | 7,000 | 6,940 | 6,980 | 91,400 |
| 2019/11/15 | 6,890 | 6,960 | 6,870 | 6,940 | 122,400 |
| 2019/11/14 | 6,930 | 7,080 | 6,890 | 6,940 | 210,900 |
| 2019/11/13 | 6,970 | 7,050 | 6,940 | 6,940 | 132,600 |
| 2019/11/12 | 7,130 | 7,150 | 6,960 | 7,070 | 115,800 |
| 2019/11/11 | 6,990 | 7,120 | 6,980 | 7,120 | 125,400 |
| 2019/11/08 | 7,080 | 7,180 | 7,030 | 7,050 | 232,900 |
| 2019/11/07 | 6,760 | 6,910 | 6,740 | 6,900 | 124,600 |
| 2019/11/06 | 6,840 | 6,860 | 6,760 | 6,780 | 139,400 |
| 2019/11/05 | 7,000 | 7,000 | 6,830 | 6,870 | 209,200 |
| 2019/11/01 | 6,780 | 7,050 | 6,710 | 6,970 | 286,000 |
| 2019/10/31 | 6,760 | 6,840 | 6,640 | 6,720 | 162,400 |
| 2019/10/30 | 6,780 | 6,810 | 6,680 | 6,750 | 232,600 |
| 2019/10/29 | 6,660 | 6,770 | 6,590 | 6,640 | 146,700 |
| 2019/10/28 | 6,690 | 6,690 | 6,610 | 6,630 | 108,200 |
| 2019/10/25 | 6,710 | 6,730 | 6,600 | 6,710 | 180,900 |
| 2019/10/24 | 6,690 | 6,720 | 6,610 | 6,640 | 83,300 |
| 2019/10/23 | 6,590 | 6,690 | 6,510 | 6,660 | 160,100 |
| 2019/10/21 | 6,600 | 6,690 | 6,580 | 6,640 | 93,200 |
| 2019/10/18 | 6,660 | 6,740 | 6,530 | 6,550 | 117,500 |
| 2019/10/17 | 6,590 | 6,720 | 6,570 | 6,660 | 176,100 |
| 2019/10/16 | 6,580 | 6,720 | 6,560 | 6,610 | 140,900 |
| 2019/10/15 | 6,580 | 6,610 | 6,540 | 6,560 | 125,200 |
| 2019/10/11 | 6,430 | 6,490 | 6,390 | 6,430 | 113,800 |
| 2019/10/10 | 6,550 | 6,550 | 6,370 | 6,460 | 84,500 |
| 2019/10/09 | 6,450 | 6,530 | 6,440 | 6,520 | 88,000 |
| 2019/10/08 | 6,500 | 6,570 | 6,480 | 6,510 | 165,300 |
| 2019/10/07 | 6,390 | 6,510 | 6,360 | 6,480 | 166,100 |
| 2019/10/04 | 6,350 | 6,430 | 6,290 | 6,390 | 203,000 |
| 2019/10/03 | 6,420 | 6,540 | 6,380 | 6,440 | 129,600 |
| 2019/10/02 | 6,610 | 6,650 | 6,510 | 6,510 | 126,900 |
| 2019/10/01 | 6,500 | 6,640 | 6,420 | 6,610 | 187,700 |
| 2019/09/30 | 6,310 | 6,430 | 6,280 | 6,400 | 165,700 |
| 2019/09/27 | 6,430 | 6,450 | 6,300 | 6,410 | 208,400 |
| 2019/09/26 | 6,510 | 6,630 | 6,360 | 6,420 | 289,200 |
| 2019/09/25 | 6,310 | 6,350 | 6,230 | 6,330 | 189,300 |
| 2019/09/24 | 6,430 | 6,600 | 6,420 | 6,450 | 283,300 |
| 2019/09/20 | 6,590 | 6,590 | 6,450 | 6,520 | 276,900 |
| 2019/09/19 | 6,460 | 6,620 | 6,430 | 6,490 | 173,600 |
| 2019/09/18 | 6,590 | 6,620 | 6,390 | 6,450 | 295,200 |
| 2019/09/17 | 6,560 | 6,590 | 6,410 | 6,490 | 250,900 |
| 2019/09/13 | 6,220 | 6,660 | 6,200 | 6,640 | 547,100 |
| 2019/09/12 | 6,110 | 6,180 | 6,070 | 6,120 | 181,800 |
| 2019/09/11 | 6,010 | 6,080 | 5,980 | 6,080 | 131,600 |
| 2019/09/10 | 6,170 | 6,170 | 5,980 | 6,030 | 184,600 |
| 2019/09/09 | 6,160 | 6,190 | 6,070 | 6,160 | 76,600 |
| 2019/09/06 | 6,100 | 6,190 | 6,060 | 6,140 | 159,300 |
| 2019/09/05 | 6,000 | 6,090 | 5,940 | 6,040 | 149,500 |
| 2019/09/04 | 6,050 | 6,070 | 5,930 | 5,960 | 133,800 |
| 2019/09/03 | 6,070 | 6,140 | 6,020 | 6,110 | 88,500 |
| 2019/09/02 | 6,120 | 6,120 | 5,960 | 6,070 | 109,400 |
| 2019/08/30 | 6,140 | 6,210 | 6,120 | 6,170 | 126,900 |
| 2019/08/29 | 5,990 | 6,010 | 5,830 | 5,990 | 188,600 |
| 2019/08/28 | 6,170 | 6,170 | 5,960 | 5,960 | 197,600 |
| 2019/08/27 | 6,150 | 6,170 | 6,020 | 6,150 | 134,000 |
| 2019/08/26 | 6,020 | 6,140 | 6,020 | 6,120 | 130,800 |
| 2019/08/23 | 6,220 | 6,290 | 6,170 | 6,210 | 136,000 |
| 2019/08/22 | 6,220 | 6,240 | 6,120 | 6,170 | 110,200 |
| 2019/08/21 | 6,130 | 6,180 | 6,060 | 6,120 | 95,900 |
| 2019/08/20 | 6,080 | 6,260 | 5,980 | 6,210 | 155,400 |
| 2019/08/19 | 6,160 | 6,160 | 5,960 | 6,050 | 113,500 |
| 2019/08/16 | 6,080 | 6,150 | 6,030 | 6,060 | 133,600 |
| 2019/08/15 | 5,930 | 6,030 | 5,860 | 5,990 | 147,300 |
| 2019/08/14 | 5,900 | 6,150 | 5,870 | 6,130 | 244,000 |
| 2019/08/13 | 5,820 | 5,870 | 5,780 | 5,830 | 162,900 |
| 2019/08/09 | 6,030 | 6,060 | 5,900 | 5,970 | 187,400 |
| 2019/08/08 | 5,900 | 5,970 | 5,800 | 5,940 | 184,500 |
| 2019/08/07 | 5,700 | 5,910 | 5,680 | 5,890 | 183,600 |
| 2019/08/06 | 5,400 | 5,770 | 5,380 | 5,720 | 342,100 |
| 2019/08/05 | 5,660 | 5,720 | 5,530 | 5,600 | 272,300 |
| 2019/08/02 | 5,850 | 5,880 | 5,710 | 5,720 | 272,300 |
| 2019/08/01 | 5,920 | 6,130 | 5,780 | 5,950 | 464,000 |
| 2019/07/31 | 6,210 | 6,260 | 6,130 | 6,220 | 115,700 |
| 2019/07/30 | 6,370 | 6,460 | 6,270 | 6,280 | 141,600 |
| 2019/07/29 | 6,250 | 6,320 | 6,220 | 6,280 | 106,800 |
| 2019/07/26 | 6,210 | 6,210 | 6,100 | 6,160 | 64,800 |
| 2019/07/25 | 6,110 | 6,200 | 6,070 | 6,200 | 133,100 |
| 2019/07/24 | 6,040 | 6,050 | 5,970 | 6,010 | 114,500 |
| 2019/07/23 | 5,970 | 6,110 | 5,970 | 6,070 | 78,900 |
| 2019/07/22 | 6,000 | 6,020 | 5,910 | 5,920 | 66,300 |
| 2019/07/19 | 5,910 | 6,080 | 5,910 | 6,030 | 135,000 |
| 2019/07/18 | 6,050 | 6,050 | 5,830 | 5,900 | 173,500 |
| 2019/07/17 | 6,090 | 6,110 | 5,970 | 6,110 | 124,700 |
| 2019/07/16 | 6,270 | 6,270 | 6,140 | 6,170 | 86,300 |
| 2019/07/12 | 6,240 | 6,250 | 6,160 | 6,190 | 73,900 |
| 2019/07/11 | 6,340 | 6,340 | 6,190 | 6,210 | 137,400 |
| 2019/07/10 | 6,160 | 6,200 | 6,080 | 6,190 | 111,500 |
| 2019/07/09 | 6,230 | 6,300 | 6,140 | 6,160 | 76,900 |
| 2019/07/08 | 6,160 | 6,230 | 6,150 | 6,170 | 57,700 |
| 2019/07/05 | 6,280 | 6,290 | 6,180 | 6,230 | 114,800 |
| 2019/07/04 | 6,190 | 6,240 | 6,140 | 6,190 | 83,500 |
| 2019/07/03 | 6,180 | 6,180 | 6,070 | 6,100 | 113,200 |
| 2019/07/02 | 6,060 | 6,120 | 6,010 | 6,110 | 235,500 |
| 2019/07/01 | 5,870 | 5,970 | 5,820 | 5,960 | 104,800 |
| 2019/06/28 | 5,710 | 5,730 | 5,610 | 5,720 | 189,300 |
| 2019/06/27 | 5,630 | 5,770 | 5,610 | 5,770 | 128,500 |
| 2019/06/26 | 5,640 | 5,650 | 5,570 | 5,650 | 138,200 |
| 2019/06/25 | 5,910 | 5,950 | 5,840 | 5,870 | 102,700 |
| 2019/06/24 | 5,830 | 5,930 | 5,800 | 5,910 | 69,400 |
| 2019/06/21 | 5,950 | 5,970 | 5,820 | 5,850 | 170,300 |
| 2019/06/20 | 5,970 | 6,040 | 5,950 | 6,000 | 232,200 |
| 2019/06/19 | 5,990 | 6,050 | 5,880 | 5,940 | 114,000 |
| 2019/06/18 | 5,910 | 5,930 | 5,820 | 5,850 | 112,300 |
| 2019/06/17 | 5,980 | 5,990 | 5,840 | 5,840 | 169,000 |
| 2019/06/14 | 5,950 | 6,000 | 5,870 | 5,960 | 166,300 |
| 2019/06/13 | 5,980 | 5,980 | 5,790 | 5,910 | 247,400 |
| 2019/06/12 | 5,970 | 6,060 | 5,930 | 5,930 | 177,500 |
| 2019/06/11 | 5,920 | 5,950 | 5,830 | 5,910 | 173,900 |
| 2019/06/10 | 5,830 | 5,840 | 5,700 | 5,780 | 200,600 |
| 2019/06/07 | 5,710 | 5,720 | 5,540 | 5,640 | 149,100 |
| 2019/06/06 | 5,590 | 5,640 | 5,500 | 5,510 | 181,600 |
| 2019/06/05 | 5,350 | 5,580 | 5,330 | 5,500 | 336,500 |
| 2019/06/04 | 5,290 | 5,320 | 5,100 | 5,150 | 361,700 |
| 2019/06/03 | 5,480 | 5,490 | 5,290 | 5,340 | 477,600 |
| 2019/05/31 | 5,610 | 5,620 | 5,550 | 5,580 | 401,300 |
| 2019/05/30 | 5,860 | 5,890 | 5,680 | 5,700 | 309,700 |
| 2019/05/29 | 6,040 | 6,080 | 5,980 | 6,040 | 233,900 |
| 2019/05/28 | 5,890 | 6,130 | 5,890 | 6,120 | 179,200 |
| 2019/05/27 | 5,950 | 6,000 | 5,910 | 5,960 | 115,500 |
| 2019/05/24 | 5,900 | 5,970 | 5,800 | 5,960 | 194,900 |
| 2019/05/23 | 6,120 | 6,180 | 6,040 | 6,060 | 149,800 |
| 2019/05/22 | 6,240 | 6,290 | 6,160 | 6,210 | 155,300 |
| 2019/05/21 | 6,270 | 6,280 | 6,170 | 6,210 | 142,700 |
| 2019/05/20 | 6,470 | 6,480 | 6,370 | 6,400 | 134,200 |
| 2019/05/17 | 6,420 | 6,500 | 6,360 | 6,480 | 180,400 |
| 2019/05/16 | 6,320 | 6,320 | 6,130 | 6,190 | 195,700 |
| 2019/05/15 | 6,300 | 6,350 | 6,170 | 6,330 | 150,200 |
| 2019/05/14 | 6,050 | 6,280 | 6,020 | 6,260 | 336,400 |
| 2019/05/13 | 6,150 | 6,230 | 6,040 | 6,150 | 143,400 |
| 2019/05/10 | 6,010 | 6,310 | 6,010 | 6,140 | 209,000 |
| 2019/05/09 | 6,190 | 6,300 | 5,990 | 6,040 | 376,000 |
| 2019/05/08 | 6,110 | 6,380 | 6,110 | 6,280 | 210,000 |
| 2019/05/07 | 6,750 | 6,760 | 6,410 | 6,410 | 257,800 |
| 2019/04/26 | 6,550 | 6,680 | 6,400 | 6,650 | 203,600 |
| 2019/04/25 | 6,530 | 6,590 | 6,500 | 6,570 | 109,900 |
| 2019/04/24 | 6,530 | 6,610 | 6,500 | 6,530 | 219,200 |
| 2019/04/23 | 6,590 | 6,590 | 6,510 | 6,550 | 133,800 |
| 2019/04/22 | 6,610 | 6,630 | 6,540 | 6,580 | 115,700 |
| 2019/04/19 | 6,520 | 6,630 | 6,510 | 6,570 | 94,600 |
| 2019/04/18 | 6,650 | 6,650 | 6,480 | 6,490 | 153,600 |
| 2019/04/17 | 6,780 | 6,810 | 6,650 | 6,680 | 131,700 |
| 2019/04/16 | 6,740 | 6,830 | 6,710 | 6,820 | 282,500 |
| 2019/04/15 | 6,760 | 6,810 | 6,630 | 6,680 | 213,100 |
| 2019/04/12 | 6,650 | 6,660 | 6,610 | 6,660 | 132,500 |
| 2019/04/11 | 6,520 | 6,610 | 6,500 | 6,560 | 123,400 |
| 2019/04/10 | 6,470 | 6,570 | 6,470 | 6,530 | 80,200 |
| 2019/04/09 | 6,520 | 6,560 | 6,470 | 6,520 | 145,200 |
| 2019/04/08 | 6,650 | 6,650 | 6,520 | 6,580 | 113,300 |
| 2019/04/05 | 6,650 | 6,670 | 6,530 | 6,570 | 205,200 |
| 2019/04/04 | 6,580 | 6,670 | 6,550 | 6,630 | 221,100 |
| 2019/04/03 | 6,540 | 6,580 | 6,430 | 6,540 | 343,800 |
| 2019/04/02 | 6,700 | 6,710 | 6,560 | 6,600 | 163,800 |
| 2019/04/01 | 6,700 | 6,730 | 6,620 | 6,640 | 200,800 |
| 2019/03/29 | 6,650 | 6,660 | 6,530 | 6,600 | 168,300 |
| 2019/03/28 | 6,520 | 6,540 | 6,390 | 6,500 | 209,800 |
| 2019/03/27 | 6,710 | 6,730 | 6,550 | 6,600 | 270,400 |
| 2019/03/26 | 6,640 | 6,670 | 6,560 | 6,620 | 334,600 |
| 2019/03/25 | 6,570 | 6,590 | 6,410 | 6,510 | 278,800 |
| 2019/03/22 | 6,600 | 6,630 | 6,560 | 6,630 | 225,100 |
| 2019/03/20 | 6,500 | 6,560 | 6,480 | 6,560 | 293,600 |
| 2019/03/19 | 6,430 | 6,450 | 6,350 | 6,410 | 169,400 |
| 2019/03/18 | 6,300 | 6,490 | 6,240 | 6,480 | 301,700 |
| 2019/03/15 | 6,150 | 6,250 | 6,130 | 6,200 | 237,500 |
| 2019/03/14 | 6,100 | 6,190 | 6,080 | 6,100 | 213,500 |
| 2019/03/13 | 5,960 | 6,050 | 5,960 | 6,040 | 213,200 |
| 2019/03/12 | 5,980 | 6,040 | 5,980 | 6,000 | 135,300 |
| 2019/03/11 | 5,970 | 5,970 | 5,790 | 5,890 | 121,200 |
| 2019/03/08 | 5,930 | 5,980 | 5,850 | 5,930 | 186,900 |
| 2019/03/07 | 5,970 | 6,030 | 5,940 | 6,020 | 187,400 |
| 2019/03/06 | 6,110 | 6,120 | 6,050 | 6,070 | 144,500 |
| 2019/03/05 | 6,200 | 6,260 | 6,060 | 6,070 | 205,400 |
| 2019/03/04 | 6,200 | 6,250 | 6,160 | 6,180 | 151,300 |
| 2019/03/01 | 6,060 | 6,150 | 6,060 | 6,110 | 154,500 |
| 2019/02/28 | 6,130 | 6,140 | 6,010 | 6,010 | 183,100 |
| 2019/02/27 | 6,040 | 6,090 | 6,000 | 6,060 | 162,500 |
| 2019/02/26 | 6,070 | 6,080 | 5,970 | 6,010 | 90,100 |
| 2019/02/25 | 6,020 | 6,080 | 5,980 | 6,070 | 108,400 |
| 2019/02/22 | 5,850 | 6,060 | 5,780 | 5,960 | 274,300 |
| 2019/02/21 | 5,930 | 6,000 | 5,830 | 5,980 | 208,900 |
| 2019/02/20 | 5,970 | 6,060 | 5,940 | 5,970 | 174,800 |
| 2019/02/19 | 6,060 | 6,120 | 6,030 | 6,050 | 120,200 |
| 2019/02/18 | 6,160 | 6,170 | 6,070 | 6,110 | 113,600 |
| 2019/02/15 | 5,970 | 6,000 | 5,890 | 5,970 | 181,100 |
| 2019/02/14 | 6,110 | 6,140 | 6,080 | 6,110 | 123,500 |
| 2019/02/13 | 6,120 | 6,180 | 6,100 | 6,170 | 166,300 |
| 2019/02/12 | 5,870 | 6,110 | 5,850 | 6,090 | 271,100 |
| 2019/02/08 | 5,830 | 5,890 | 5,770 | 5,840 | 292,100 |
| 2019/02/07 | 6,010 | 6,030 | 5,940 | 6,020 | 184,800 |
| 2019/02/06 | 5,980 | 6,000 | 5,920 | 5,990 | 169,900 |
| 2019/02/05 | 6,110 | 6,150 | 5,910 | 5,940 | 223,600 |
| 2019/02/04 | 6,260 | 6,280 | 5,990 | 6,200 | 545,400 |
| 2019/02/01 | 5,760 | 5,770 | 5,610 | 5,690 | 201,000 |
| 2019/01/31 | 5,650 | 5,700 | 5,580 | 5,700 | 273,500 |
| 2019/01/30 | 5,530 | 5,590 | 5,460 | 5,550 | 365,200 |
| 2019/01/29 | 5,480 | 5,550 | 5,440 | 5,550 | 151,900 |
| 2019/01/28 | 5,500 | 5,520 | 5,460 | 5,460 | 112,700 |
| 2019/01/25 | 5,540 | 5,550 | 5,460 | 5,500 | 179,900 |
| 2019/01/24 | 5,410 | 5,530 | 5,380 | 5,520 | 216,100 |
| 2019/01/23 | 5,450 | 5,530 | 5,410 | 5,480 | 274,600 |
| 2019/01/22 | 5,400 | 5,470 | 5,370 | 5,400 | 199,000 |
| 2019/01/21 | 5,510 | 5,520 | 5,400 | 5,420 | 214,000 |
| 2019/01/18 | 5,430 | 5,490 | 5,370 | 5,440 | 226,900 |
| 2019/01/17 | 5,300 | 5,330 | 5,210 | 5,330 | 279,600 |
| 2019/01/16 | 5,400 | 5,470 | 5,180 | 5,200 | 305,900 |
| 2019/01/15 | 5,060 | 5,220 | 5,000 | 5,220 | 319,000 |
| 2019/01/11 | 4,985 | 5,060 | 4,970 | 5,000 | 257,300 |
| 2019/01/10 | 4,830 | 4,915 | 4,805 | 4,860 | 250,700 |
| 2019/01/09 | 4,840 | 4,895 | 4,815 | 4,820 | 165,000 |
| 2019/01/08 | 4,950 | 4,965 | 4,770 | 4,770 | 278,900 |
| 2019/01/07 | 4,735 | 4,840 | 4,715 | 4,785 | 282,200 |
| 2019/01/04 | 4,455 | 4,515 | 4,430 | 4,510 | 324,100 |