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 |
|---|---|---|---|---|---|
| 2020/12/30 | 8,510 | 8,640 | 8,450 | 8,550 | 148,600 |
| 2020/12/29 | 8,320 | 8,680 | 8,120 | 8,680 | 109,700 |
| 2020/12/28 | 8,430 | 8,490 | 8,340 | 8,400 | 73,400 |
| 2020/12/25 | 8,580 | 8,580 | 8,390 | 8,460 | 36,700 |
| 2020/12/24 | 8,380 | 8,580 | 8,350 | 8,470 | 108,600 |
| 2020/12/23 | 8,290 | 8,380 | 8,220 | 8,380 | 59,600 |
| 2020/12/22 | 8,350 | 8,380 | 8,180 | 8,280 | 118,500 |
| 2020/12/21 | 8,670 | 8,750 | 8,450 | 8,470 | 166,100 |
| 2020/12/18 | 8,330 | 8,360 | 8,250 | 8,270 | 77,300 |
| 2020/12/17 | 8,400 | 8,400 | 8,270 | 8,330 | 72,700 |
| 2020/12/16 | 8,230 | 8,430 | 8,190 | 8,370 | 123,500 |
| 2020/12/15 | 8,260 | 8,320 | 8,170 | 8,260 | 118,000 |
| 2020/12/14 | 8,280 | 8,400 | 8,200 | 8,290 | 88,400 |
| 2020/12/11 | 8,320 | 8,320 | 8,200 | 8,220 | 144,800 |
| 2020/12/10 | 8,570 | 8,620 | 8,290 | 8,320 | 194,400 |
| 2020/12/09 | 8,190 | 8,600 | 8,150 | 8,570 | 247,200 |
| 2020/12/08 | 8,080 | 8,220 | 8,070 | 8,150 | 146,800 |
| 2020/12/07 | 8,100 | 8,360 | 8,100 | 8,230 | 197,100 |
| 2020/12/04 | 8,420 | 8,540 | 8,370 | 8,460 | 281,700 |
| 2020/12/03 | 8,600 | 8,740 | 8,490 | 8,510 | 344,400 |
| 2020/12/02 | 8,840 | 8,920 | 8,710 | 8,780 | 197,900 |
| 2020/12/01 | 8,750 | 8,940 | 8,650 | 8,840 | 188,100 |
| 2020/11/30 | 8,780 | 8,970 | 8,690 | 8,800 | 270,000 |
| 2020/11/27 | 8,800 | 9,040 | 8,770 | 8,990 | 238,300 |
| 2020/11/26 | 8,930 | 9,020 | 8,850 | 8,950 | 287,200 |
| 2020/11/25 | 8,710 | 8,830 | 8,580 | 8,630 | 272,800 |
| 2020/11/24 | 8,330 | 8,610 | 8,330 | 8,570 | 631,000 |
| 2020/11/20 | 7,920 | 7,990 | 7,790 | 7,940 | 155,900 |
| 2020/11/19 | 7,690 | 7,890 | 7,630 | 7,850 | 305,600 |
| 2020/11/18 | 7,550 | 7,770 | 7,460 | 7,710 | 312,800 |
| 2020/11/17 | 7,620 | 7,800 | 7,610 | 7,690 | 246,300 |
| 2020/11/16 | 7,360 | 7,550 | 7,330 | 7,530 | 230,000 |
| 2020/11/13 | 7,350 | 7,380 | 7,120 | 7,210 | 243,800 |
| 2020/11/12 | 7,260 | 7,460 | 7,220 | 7,410 | 179,300 |
| 2020/11/11 | 7,520 | 7,600 | 7,360 | 7,400 | 200,800 |
| 2020/11/10 | 7,520 | 7,590 | 7,400 | 7,460 | 232,100 |
| 2020/11/09 | 7,160 | 7,320 | 7,070 | 7,190 | 215,000 |
| 2020/11/06 | 7,160 | 7,240 | 6,990 | 7,070 | 216,600 |
| 2020/11/05 | 6,980 | 7,360 | 6,860 | 7,310 | 295,900 |
| 2020/11/04 | 7,000 | 7,010 | 6,830 | 6,890 | 163,100 |
| 2020/11/02 | 6,870 | 7,140 | 6,820 | 6,890 | 372,600 |
| 2020/10/30 | 6,670 | 6,680 | 6,400 | 6,470 | 302,500 |
| 2020/10/29 | 6,740 | 6,830 | 6,660 | 6,670 | 102,700 |
| 2020/10/28 | 6,780 | 6,850 | 6,660 | 6,840 | 122,800 |
| 2020/10/27 | 6,770 | 6,850 | 6,690 | 6,850 | 109,000 |
| 2020/10/26 | 7,010 | 7,010 | 6,870 | 6,900 | 122,800 |
| 2020/10/23 | 7,030 | 7,090 | 6,940 | 7,020 | 173,700 |
| 2020/10/22 | 7,060 | 7,100 | 6,940 | 7,040 | 143,900 |
| 2020/10/21 | 7,210 | 7,240 | 7,090 | 7,100 | 166,800 |
| 2020/10/20 | 7,250 | 7,250 | 7,060 | 7,170 | 183,700 |
| 2020/10/19 | 7,090 | 7,410 | 7,060 | 7,300 | 213,000 |
| 2020/10/16 | 7,200 | 7,260 | 7,110 | 7,110 | 156,700 |
| 2020/10/15 | 7,140 | 7,260 | 7,110 | 7,220 | 158,600 |
| 2020/10/14 | 7,060 | 7,150 | 6,990 | 7,120 | 111,100 |
| 2020/10/13 | 7,090 | 7,150 | 6,980 | 7,080 | 210,400 |
| 2020/10/12 | 7,140 | 7,200 | 7,100 | 7,140 | 198,100 |
| 2020/10/09 | 7,150 | 7,180 | 7,030 | 7,140 | 267,300 |
| 2020/10/08 | 6,950 | 7,180 | 6,950 | 7,160 | 295,900 |
| 2020/10/07 | 6,710 | 6,850 | 6,600 | 6,820 | 277,900 |
| 2020/10/06 | 6,630 | 6,660 | 6,550 | 6,610 | 141,400 |
| 2020/10/05 | 6,480 | 6,720 | 6,480 | 6,630 | 206,500 |
| 2020/10/02 | 6,610 | 6,740 | 6,370 | 6,420 | 184,600 |
| 2020/09/30 | 6,800 | 6,800 | 6,510 | 6,520 | 206,800 |
| 2020/09/29 | 6,640 | 6,830 | 6,620 | 6,800 | 239,300 |
| 2020/09/28 | 6,350 | 6,660 | 6,320 | 6,660 | 340,300 |
| 2020/09/25 | 6,210 | 6,270 | 6,080 | 6,170 | 131,200 |
| 2020/09/24 | 6,300 | 6,300 | 6,080 | 6,140 | 157,600 |
| 2020/09/23 | 6,390 | 6,420 | 6,260 | 6,320 | 138,000 |
| 2020/09/18 | 6,350 | 6,430 | 6,320 | 6,400 | 160,300 |
| 2020/09/17 | 6,160 | 6,320 | 6,160 | 6,260 | 165,900 |
| 2020/09/16 | 6,310 | 6,330 | 6,160 | 6,260 | 155,900 |
| 2020/09/15 | 6,310 | 6,410 | 6,280 | 6,320 | 142,000 |
| 2020/09/14 | 6,280 | 6,390 | 6,200 | 6,360 | 183,200 |
| 2020/09/11 | 6,240 | 6,350 | 6,120 | 6,310 | 252,400 |
| 2020/09/10 | 6,020 | 6,210 | 5,930 | 6,140 | 220,700 |
| 2020/09/09 | 5,970 | 6,040 | 5,930 | 6,000 | 189,200 |
| 2020/09/08 | 5,800 | 6,110 | 5,800 | 6,070 | 236,300 |
| 2020/09/07 | 5,690 | 5,940 | 5,660 | 5,830 | 217,000 |
| 2020/09/04 | 5,680 | 5,830 | 5,650 | 5,700 | 153,100 |
| 2020/09/03 | 5,910 | 5,950 | 5,820 | 5,820 | 131,200 |
| 2020/09/02 | 5,820 | 5,830 | 5,680 | 5,720 | 177,400 |
| 2020/09/01 | 5,630 | 5,810 | 5,580 | 5,800 | 225,700 |
| 2020/08/31 | 5,510 | 5,720 | 5,510 | 5,660 | 299,800 |
| 2020/08/28 | 5,620 | 5,790 | 5,480 | 5,540 | 195,600 |
| 2020/08/27 | 5,770 | 5,810 | 5,610 | 5,610 | 91,500 |
| 2020/08/26 | 5,660 | 5,780 | 5,660 | 5,760 | 165,100 |
| 2020/08/25 | 5,670 | 5,880 | 5,670 | 5,810 | 163,600 |
| 2020/08/24 | 5,580 | 5,690 | 5,530 | 5,660 | 183,300 |
| 2020/08/21 | 5,610 | 5,770 | 5,610 | 5,660 | 106,000 |
| 2020/08/20 | 5,680 | 5,760 | 5,620 | 5,620 | 105,900 |
| 2020/08/19 | 5,450 | 5,710 | 5,440 | 5,700 | 218,600 |
| 2020/08/18 | 5,790 | 5,830 | 5,460 | 5,530 | 591,200 |
| 2020/08/17 | 5,890 | 6,030 | 5,850 | 5,880 | 236,700 |
| 2020/08/14 | 6,010 | 6,200 | 6,010 | 6,080 | 177,100 |
| 2020/08/13 | 6,330 | 6,360 | 6,150 | 6,210 | 172,700 |
| 2020/08/12 | 6,290 | 6,460 | 6,240 | 6,340 | 319,100 |
| 2020/08/11 | 5,860 | 6,340 | 5,860 | 6,310 | 590,200 |
| 2020/08/07 | 5,640 | 5,680 | 5,520 | 5,590 | 210,400 |
| 2020/08/06 | 5,720 | 5,760 | 5,650 | 5,670 | 149,800 |
| 2020/08/05 | 5,670 | 5,770 | 5,580 | 5,730 | 192,800 |
| 2020/08/04 | 5,550 | 5,730 | 5,550 | 5,660 | 152,000 |
| 2020/08/03 | 5,380 | 5,480 | 5,350 | 5,450 | 153,300 |
| 2020/07/31 | 5,390 | 5,490 | 5,270 | 5,380 | 264,800 |
| 2020/07/30 | 5,480 | 5,540 | 5,360 | 5,400 | 191,700 |
| 2020/07/29 | 5,660 | 5,660 | 5,360 | 5,390 | 242,400 |
| 2020/07/28 | 5,840 | 5,910 | 5,730 | 5,730 | 351,700 |
| 2020/07/27 | 5,740 | 5,820 | 5,700 | 5,780 | 341,100 |
| 2020/07/22 | 5,960 | 5,990 | 5,870 | 5,870 | 146,700 |
| 2020/07/21 | 5,940 | 5,960 | 5,820 | 5,920 | 131,900 |
| 2020/07/20 | 5,890 | 5,920 | 5,700 | 5,840 | 131,500 |
| 2020/07/17 | 6,080 | 6,080 | 5,890 | 5,910 | 147,900 |
| 2020/07/16 | 6,050 | 6,150 | 5,940 | 5,980 | 197,600 |
| 2020/07/15 | 6,000 | 6,020 | 5,900 | 6,020 | 174,900 |
| 2020/07/14 | 5,820 | 5,900 | 5,720 | 5,850 | 231,000 |
| 2020/07/13 | 5,830 | 5,880 | 5,750 | 5,870 | 205,200 |
| 2020/07/10 | 5,750 | 5,830 | 5,690 | 5,780 | 207,700 |
| 2020/07/09 | 5,920 | 5,930 | 5,790 | 5,810 | 177,100 |
| 2020/07/08 | 5,910 | 5,960 | 5,820 | 5,820 | 136,700 |
| 2020/07/07 | 5,930 | 6,020 | 5,900 | 5,970 | 164,900 |
| 2020/07/06 | 5,830 | 5,970 | 5,780 | 5,900 | 197,100 |
| 2020/07/03 | 5,770 | 5,930 | 5,730 | 5,930 | 153,200 |
| 2020/07/02 | 5,950 | 5,950 | 5,730 | 5,770 | 271,100 |
| 2020/07/01 | 6,220 | 6,220 | 5,920 | 5,950 | 165,100 |
| 2020/06/30 | 6,250 | 6,270 | 6,090 | 6,150 | 172,000 |
| 2020/06/29 | 6,200 | 6,210 | 6,000 | 6,050 | 327,400 |
| 2020/06/26 | 6,350 | 6,470 | 6,350 | 6,440 | 269,700 |
| 2020/06/25 | 6,520 | 6,520 | 6,260 | 6,280 | 255,500 |
| 2020/06/24 | 6,380 | 6,690 | 6,360 | 6,520 | 373,100 |
| 2020/06/23 | 6,240 | 6,480 | 6,230 | 6,290 | 354,800 |
| 2020/06/22 | 5,980 | 6,150 | 5,910 | 6,070 | 174,000 |
| 2020/06/19 | 6,060 | 6,100 | 5,990 | 6,000 | 461,400 |
| 2020/06/18 | 6,050 | 6,150 | 5,950 | 6,110 | 280,600 |
| 2020/06/17 | 6,250 | 6,250 | 6,060 | 6,150 | 347,600 |
| 2020/06/16 | 6,250 | 6,450 | 6,240 | 6,420 | 261,800 |
| 2020/06/15 | 6,380 | 6,400 | 5,970 | 5,990 | 256,900 |
| 2020/06/12 | 6,390 | 6,610 | 6,390 | 6,450 | 304,900 |
| 2020/06/11 | 6,640 | 6,690 | 6,530 | 6,590 | 177,900 |
| 2020/06/10 | 6,650 | 6,820 | 6,570 | 6,790 | 189,400 |
| 2020/06/09 | 6,800 | 6,880 | 6,660 | 6,850 | 265,800 |
| 2020/06/08 | 6,700 | 6,760 | 6,600 | 6,750 | 260,600 |
| 2020/06/05 | 6,360 | 6,510 | 6,360 | 6,500 | 196,500 |
| 2020/06/04 | 6,500 | 6,500 | 6,260 | 6,360 | 225,800 |
| 2020/06/03 | 6,530 | 6,530 | 6,230 | 6,360 | 239,600 |
| 2020/06/02 | 6,520 | 6,660 | 6,370 | 6,440 | 221,800 |
| 2020/06/01 | 6,340 | 6,530 | 6,330 | 6,500 | 209,400 |
| 2020/05/29 | 6,590 | 6,630 | 6,440 | 6,450 | 276,800 |
| 2020/05/28 | 6,700 | 6,710 | 6,520 | 6,600 | 290,000 |
| 2020/05/27 | 6,880 | 6,960 | 6,610 | 6,670 | 424,000 |
| 2020/05/26 | 6,760 | 6,970 | 6,720 | 6,900 | 258,300 |
| 2020/05/25 | 6,520 | 6,700 | 6,480 | 6,700 | 124,200 |
| 2020/05/22 | 6,390 | 6,510 | 6,320 | 6,410 | 165,700 |
| 2020/05/21 | 6,470 | 6,630 | 6,400 | 6,540 | 168,700 |
| 2020/05/20 | 6,240 | 6,440 | 6,240 | 6,420 | 131,500 |
| 2020/05/19 | 6,530 | 6,600 | 6,350 | 6,380 | 214,400 |
| 2020/05/18 | 6,150 | 6,280 | 6,070 | 6,230 | 201,400 |
| 2020/05/15 | 6,090 | 6,160 | 5,900 | 6,140 | 178,700 |
| 2020/05/14 | 6,240 | 6,360 | 6,000 | 6,020 | 151,100 |
| 2020/05/13 | 6,150 | 6,330 | 5,990 | 6,300 | 227,100 |
| 2020/05/12 | 6,460 | 6,570 | 6,310 | 6,410 | 364,800 |
| 2020/05/11 | 6,010 | 6,350 | 6,000 | 6,320 | 261,300 |
| 2020/05/08 | 5,790 | 6,010 | 5,730 | 5,990 | 267,200 |
| 2020/05/07 | 5,710 | 5,750 | 5,590 | 5,660 | 227,000 |
| 2020/05/01 | 5,900 | 5,960 | 5,580 | 5,670 | 488,200 |
| 2020/04/30 | 6,210 | 6,210 | 5,700 | 6,210 | 468,700 |
| 2020/04/28 | 5,270 | 5,300 | 5,010 | 5,210 | 304,100 |
| 2020/04/27 | 4,955 | 5,190 | 4,950 | 5,180 | 247,800 |
| 2020/04/24 | 4,910 | 4,945 | 4,820 | 4,885 | 228,200 |
| 2020/04/23 | 4,920 | 4,960 | 4,830 | 4,910 | 224,800 |
| 2020/04/22 | 4,975 | 4,995 | 4,805 | 4,850 | 141,700 |
| 2020/04/21 | 5,000 | 5,130 | 4,930 | 5,030 | 195,400 |
| 2020/04/20 | 5,040 | 5,150 | 4,965 | 5,060 | 256,800 |
| 2020/04/17 | 4,815 | 5,040 | 4,755 | 5,020 | 692,000 |
| 2020/04/16 | 4,480 | 4,635 | 4,470 | 4,620 | 194,400 |
| 2020/04/15 | 4,630 | 4,725 | 4,510 | 4,600 | 351,500 |
| 2020/04/14 | 4,560 | 4,610 | 4,470 | 4,560 | 602,200 |
| 2020/04/13 | 4,700 | 4,745 | 4,560 | 4,565 | 166,300 |
| 2020/04/10 | 4,955 | 4,990 | 4,665 | 4,745 | 190,300 |
| 2020/04/09 | 4,860 | 5,020 | 4,765 | 4,960 | 285,000 |
| 2020/04/08 | 4,550 | 4,765 | 4,460 | 4,720 | 330,000 |
| 2020/04/07 | 4,645 | 4,700 | 4,450 | 4,575 | 320,100 |
| 2020/04/06 | 4,325 | 4,450 | 4,275 | 4,395 | 239,500 |
| 2020/04/03 | 4,480 | 4,600 | 4,275 | 4,300 | 300,700 |
| 2020/04/02 | 4,675 | 4,710 | 4,415 | 4,505 | 333,200 |
| 2020/04/01 | 5,000 | 5,020 | 4,640 | 4,705 | 229,300 |
| 2020/03/31 | 5,140 | 5,300 | 5,000 | 5,070 | 220,500 |
| 2020/03/30 | 5,000 | 5,190 | 4,935 | 5,090 | 265,400 |
| 2020/03/27 | 5,530 | 5,580 | 5,160 | 5,240 | 304,000 |
| 2020/03/26 | 5,230 | 5,460 | 5,080 | 5,230 | 401,600 |
| 2020/03/25 | 5,490 | 5,490 | 5,340 | 5,410 | 419,600 |
| 2020/03/24 | 4,535 | 4,800 | 4,470 | 4,785 | 501,200 |
| 2020/03/23 | 4,960 | 5,000 | 4,610 | 4,655 | 716,100 |
| 2020/03/19 | 4,865 | 5,230 | 4,760 | 5,110 | 550,600 |
| 2020/03/18 | 4,410 | 4,870 | 4,355 | 4,655 | 554,900 |
| 2020/03/17 | 3,960 | 4,625 | 3,920 | 4,480 | 1,141,000 |
| 2020/03/16 | 4,390 | 4,460 | 4,010 | 4,185 | 566,100 |
| 2020/03/13 | 4,550 | 4,610 | 4,260 | 4,260 | 455,500 |
| 2020/03/12 | 5,240 | 5,270 | 4,925 | 4,960 | 636,600 |
| 2020/03/11 | 5,760 | 5,800 | 5,440 | 5,440 | 283,700 |
| 2020/03/10 | 5,520 | 5,780 | 5,280 | 5,730 | 323,900 |
| 2020/03/09 | 5,880 | 5,890 | 5,550 | 5,600 | 294,000 |
| 2020/03/06 | 6,440 | 6,440 | 6,160 | 6,180 | 215,000 |
| 2020/03/05 | 6,830 | 6,830 | 6,530 | 6,570 | 168,600 |
| 2020/03/04 | 6,630 | 6,700 | 6,530 | 6,630 | 149,600 |
| 2020/03/03 | 6,880 | 7,040 | 6,680 | 6,730 | 375,600 |
| 2020/03/02 | 6,410 | 6,800 | 6,410 | 6,690 | 368,400 |
| 2020/02/28 | 6,410 | 6,500 | 6,330 | 6,420 | 407,000 |
| 2020/02/27 | 6,950 | 6,960 | 6,690 | 6,700 | 390,400 |
| 2020/02/26 | 7,180 | 7,210 | 6,860 | 6,920 | 329,000 |
| 2020/02/25 | 7,200 | 7,380 | 7,200 | 7,300 | 160,600 |
| 2020/02/21 | 7,690 | 7,770 | 7,620 | 7,630 | 158,000 |
| 2020/02/20 | 7,850 | 7,850 | 7,700 | 7,730 | 170,600 |
| 2020/02/19 | 7,720 | 7,810 | 7,720 | 7,770 | 111,400 |
| 2020/02/18 | 7,870 | 7,870 | 7,620 | 7,670 | 126,900 |
| 2020/02/17 | 7,870 | 7,930 | 7,750 | 7,820 | 115,000 |
| 2020/02/14 | 8,070 | 8,070 | 7,900 | 7,950 | 137,700 |
| 2020/02/13 | 8,100 | 8,190 | 8,040 | 8,130 | 216,800 |
| 2020/02/12 | 7,840 | 7,990 | 7,800 | 7,970 | 298,100 |
| 2020/02/10 | 7,710 | 7,850 | 7,690 | 7,820 | 149,400 |
| 2020/02/07 | 7,870 | 7,880 | 7,740 | 7,750 | 150,500 |
| 2020/02/06 | 7,830 | 7,840 | 7,740 | 7,750 | 145,000 |
| 2020/02/05 | 7,720 | 7,860 | 7,680 | 7,700 | 177,600 |
| 2020/02/04 | 7,420 | 7,690 | 7,400 | 7,630 | 202,800 |
| 2020/02/03 | 7,080 | 7,580 | 7,010 | 7,470 | 218,400 |
| 2020/01/31 | 7,340 | 7,400 | 7,260 | 7,380 | 205,700 |
| 2020/01/30 | 7,470 | 7,570 | 7,290 | 7,350 | 237,200 |
| 2020/01/29 | 7,370 | 7,550 | 7,360 | 7,500 | 190,600 |
| 2020/01/28 | 7,240 | 7,410 | 7,220 | 7,370 | 210,300 |
| 2020/01/27 | 7,590 | 7,600 | 7,430 | 7,450 | 144,800 |
| 2020/01/24 | 7,770 | 7,790 | 7,620 | 7,690 | 228,300 |
| 2020/01/23 | 7,790 | 7,800 | 7,690 | 7,730 | 149,200 |
| 2020/01/22 | 7,550 | 7,800 | 7,550 | 7,770 | 212,000 |
| 2020/01/21 | 7,550 | 7,560 | 7,520 | 7,550 | 87,400 |
| 2020/01/20 | 7,460 | 7,530 | 7,450 | 7,510 | 78,000 |
| 2020/01/17 | 7,430 | 7,480 | 7,410 | 7,460 | 116,700 |
| 2020/01/16 | 7,400 | 7,520 | 7,400 | 7,480 | 97,200 |
| 2020/01/15 | 7,520 | 7,530 | 7,380 | 7,410 | 129,000 |
| 2020/01/14 | 7,640 | 7,680 | 7,470 | 7,550 | 218,200 |
| 2020/01/10 | 7,480 | 7,540 | 7,380 | 7,530 | 269,400 |
| 2020/01/09 | 7,570 | 7,610 | 7,490 | 7,510 | 186,700 |
| 2020/01/08 | 7,670 | 7,690 | 7,390 | 7,490 | 262,200 |
| 2020/01/07 | 7,650 | 7,830 | 7,630 | 7,800 | 146,700 |
| 2020/01/06 | 7,260 | 7,520 | 7,220 | 7,500 | 164,200 |