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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,490 | 3,535 | 3,465 | 3,490 | 107,000 |
| 2021/12/29 | 3,465 | 3,510 | 3,445 | 3,480 | 131,200 |
| 2021/12/28 | 3,510 | 3,540 | 3,470 | 3,505 | 186,800 |
| 2021/12/27 | 3,390 | 3,450 | 3,390 | 3,440 | 113,800 |
| 2021/12/24 | 3,500 | 3,510 | 3,430 | 3,445 | 99,400 |
| 2021/12/23 | 3,470 | 3,485 | 3,435 | 3,455 | 138,800 |
| 2021/12/22 | 3,425 | 3,425 | 3,355 | 3,400 | 185,900 |
| 2021/12/21 | 3,360 | 3,450 | 3,335 | 3,425 | 296,800 |
| 2021/12/20 | 3,320 | 3,355 | 3,295 | 3,320 | 293,200 |
| 2021/12/17 | 3,410 | 3,430 | 3,345 | 3,375 | 332,500 |
| 2021/12/16 | 3,415 | 3,430 | 3,370 | 3,380 | 155,800 |
| 2021/12/15 | 3,300 | 3,370 | 3,275 | 3,345 | 121,200 |
| 2021/12/14 | 3,385 | 3,425 | 3,315 | 3,335 | 264,400 |
| 2021/12/13 | 3,375 | 3,440 | 3,345 | 3,355 | 184,300 |
| 2021/12/10 | 3,390 | 3,410 | 3,315 | 3,330 | 258,100 |
| 2021/12/09 | 3,475 | 3,515 | 3,420 | 3,440 | 250,900 |
| 2021/12/08 | 3,460 | 3,560 | 3,455 | 3,525 | 484,000 |
| 2021/12/07 | 3,325 | 3,355 | 3,270 | 3,355 | 267,500 |
| 2021/12/06 | 3,245 | 3,300 | 3,175 | 3,265 | 296,900 |
| 2021/12/03 | 3,250 | 3,270 | 3,220 | 3,260 | 355,200 |
| 2021/12/02 | 3,240 | 3,300 | 3,225 | 3,235 | 422,500 |
| 2021/12/01 | 3,200 | 3,250 | 3,175 | 3,235 | 685,000 |
| 2021/11/30 | 3,270 | 3,290 | 3,115 | 3,120 | 1,170,400 |
| 2021/11/29 | 3,300 | 3,315 | 3,235 | 3,260 | 539,000 |
| 2021/11/26 | 3,405 | 3,430 | 3,350 | 3,375 | 376,400 |
| 2021/11/25 | 3,535 | 3,535 | 3,420 | 3,435 | 379,900 |
| 2021/11/24 | 3,610 | 3,620 | 3,450 | 3,505 | 575,400 |
| 2021/11/22 | 3,605 | 3,635 | 3,575 | 3,580 | 359,900 |
| 2021/11/19 | 3,585 | 3,675 | 3,585 | 3,675 | 529,400 |
| 2021/11/18 | 3,490 | 3,540 | 3,480 | 3,500 | 283,700 |
| 2021/11/17 | 3,600 | 3,625 | 3,555 | 3,560 | 282,600 |
| 2021/11/16 | 3,580 | 3,635 | 3,560 | 3,605 | 285,400 |
| 2021/11/15 | 3,535 | 3,620 | 3,535 | 3,560 | 213,200 |
| 2021/11/12 | 3,430 | 3,540 | 3,430 | 3,490 | 408,300 |
| 2021/11/11 | 3,340 | 3,405 | 3,325 | 3,380 | 220,700 |
| 2021/11/10 | 3,430 | 3,460 | 3,365 | 3,390 | 220,100 |
| 2021/11/09 | 3,540 | 3,545 | 3,410 | 3,415 | 331,400 |
| 2021/11/08 | 3,460 | 3,495 | 3,405 | 3,485 | 384,500 |
| 2021/11/05 | 3,420 | 3,465 | 3,395 | 3,460 | 279,500 |
| 2021/11/04 | 3,305 | 3,395 | 3,270 | 3,375 | 579,800 |
| 2021/11/02 | 3,305 | 3,385 | 3,300 | 3,330 | 552,200 |
| 2021/11/01 | 3,320 | 3,430 | 3,295 | 3,360 | 968,200 |
| 2021/10/29 | 3,700 | 3,720 | 3,595 | 3,625 | 363,300 |
| 2021/10/28 | 3,645 | 3,720 | 3,630 | 3,675 | 350,100 |
| 2021/10/27 | 3,580 | 3,645 | 3,555 | 3,625 | 214,700 |
| 2021/10/26 | 3,680 | 3,710 | 3,650 | 3,660 | 186,100 |
| 2021/10/25 | 3,600 | 3,675 | 3,570 | 3,625 | 238,900 |
| 2021/10/22 | 3,600 | 3,690 | 3,600 | 3,615 | 242,400 |
| 2021/10/21 | 3,575 | 3,655 | 3,575 | 3,630 | 241,100 |
| 2021/10/20 | 3,580 | 3,665 | 3,580 | 3,600 | 252,200 |
| 2021/10/19 | 3,525 | 3,555 | 3,470 | 3,540 | 377,400 |
| 2021/10/18 | 3,565 | 3,575 | 3,495 | 3,520 | 303,200 |
| 2021/10/15 | 3,500 | 3,545 | 3,440 | 3,545 | 696,300 |
| 2021/10/14 | 3,625 | 3,665 | 3,595 | 3,625 | 292,100 |
| 2021/10/13 | 3,640 | 3,710 | 3,555 | 3,560 | 425,700 |
| 2021/10/12 | 3,605 | 3,655 | 3,560 | 3,620 | 645,200 |
| 2021/10/11 | 3,390 | 3,570 | 3,370 | 3,570 | 579,500 |
| 2021/10/08 | 3,330 | 3,390 | 3,315 | 3,380 | 285,800 |
| 2021/10/07 | 3,260 | 3,340 | 3,230 | 3,285 | 328,200 |
| 2021/10/06 | 3,280 | 3,310 | 3,190 | 3,210 | 270,800 |
| 2021/10/05 | 3,275 | 3,300 | 3,120 | 3,240 | 599,100 |
| 2021/10/04 | 3,315 | 3,360 | 3,280 | 3,345 | 317,800 |
| 2021/10/01 | 3,320 | 3,325 | 3,245 | 3,280 | 390,100 |
| 2021/09/30 | 3,315 | 3,410 | 3,295 | 3,385 | 397,600 |
| 2021/09/29 | 3,315 | 3,360 | 3,280 | 3,345 | 586,300 |
| 2021/09/28 | 3,395 | 3,440 | 3,325 | 3,425 | 336,200 |
| 2021/09/27 | 3,455 | 3,495 | 3,405 | 3,415 | 241,000 |
| 2021/09/24 | 3,385 | 3,465 | 3,355 | 3,460 | 392,900 |
| 2021/09/22 | 3,315 | 3,340 | 3,270 | 3,325 | 278,900 |
| 2021/09/21 | 3,305 | 3,370 | 3,260 | 3,340 | 460,800 |
| 2021/09/17 | 3,430 | 3,465 | 3,370 | 3,465 | 378,100 |
| 2021/09/16 | 3,420 | 3,465 | 3,400 | 3,445 | 477,000 |
| 2021/09/15 | 3,370 | 3,400 | 3,325 | 3,370 | 438,500 |
| 2021/09/14 | 3,400 | 3,445 | 3,325 | 3,435 | 389,300 |
| 2021/09/13 | 3,315 | 3,395 | 3,285 | 3,380 | 396,800 |
| 2021/09/10 | 3,245 | 3,370 | 3,230 | 3,370 | 556,400 |
| 2021/09/09 | 3,240 | 3,285 | 3,210 | 3,260 | 302,900 |
| 2021/09/08 | 3,165 | 3,235 | 3,140 | 3,230 | 342,500 |
| 2021/09/07 | 3,145 | 3,195 | 3,110 | 3,160 | 386,500 |
| 2021/09/06 | 3,025 | 3,080 | 3,025 | 3,080 | 235,400 |
| 2021/09/03 | 3,000 | 3,050 | 2,985 | 3,025 | 385,300 |
| 2021/09/02 | 2,954 | 2,985 | 2,940 | 2,985 | 326,000 |
| 2021/09/01 | 2,920 | 2,953 | 2,897 | 2,943 | 184,000 |
| 2021/08/31 | 2,927 | 2,979 | 2,927 | 2,951 | 253,200 |
| 2021/08/30 | 2,909 | 2,970 | 2,909 | 2,958 | 245,100 |
| 2021/08/27 | 2,899 | 2,901 | 2,853 | 2,867 | 184,900 |
| 2021/08/26 | 2,918 | 2,930 | 2,875 | 2,899 | 173,500 |
| 2021/08/25 | 2,948 | 2,966 | 2,902 | 2,925 | 415,300 |
| 2021/08/24 | 2,853 | 2,948 | 2,844 | 2,927 | 220,300 |
| 2021/08/23 | 2,865 | 2,889 | 2,853 | 2,864 | 171,700 |
| 2021/08/20 | 2,852 | 2,889 | 2,785 | 2,804 | 348,400 |
| 2021/08/19 | 2,803 | 2,936 | 2,803 | 2,870 | 679,400 |
| 2021/08/18 | 2,715 | 2,783 | 2,704 | 2,773 | 506,300 |
| 2021/08/17 | 2,683 | 2,720 | 2,628 | 2,704 | 573,800 |
| 2021/08/16 | 2,656 | 2,689 | 2,627 | 2,679 | 690,600 |
| 2021/08/13 | 2,533 | 2,624 | 2,525 | 2,608 | 373,000 |
| 2021/08/12 | 2,496 | 2,510 | 2,430 | 2,502 | 1,209,200 |
| 2021/08/11 | 2,667 | 2,689 | 2,499 | 2,534 | 999,700 |
| 2021/08/10 | 2,731 | 2,820 | 2,711 | 2,817 | 447,400 |
| 2021/08/06 | 2,746 | 2,773 | 2,720 | 2,754 | 238,300 |
| 2021/08/05 | 2,700 | 2,727 | 2,648 | 2,697 | 341,600 |
| 2021/08/04 | 2,766 | 2,783 | 2,729 | 2,767 | 276,000 |
| 2021/08/03 | 2,764 | 2,815 | 2,755 | 2,799 | 320,200 |
| 2021/08/02 | 2,776 | 2,776 | 2,716 | 2,746 | 152,200 |
| 2021/07/30 | 2,748 | 2,773 | 2,702 | 2,726 | 349,400 |
| 2021/07/29 | 2,711 | 2,760 | 2,700 | 2,759 | 262,700 |
| 2021/07/28 | 2,722 | 2,748 | 2,688 | 2,692 | 188,900 |
| 2021/07/27 | 2,732 | 2,754 | 2,722 | 2,751 | 211,400 |
| 2021/07/26 | 2,730 | 2,732 | 2,693 | 2,708 | 250,500 |
| 2021/07/21 | 2,725 | 2,729 | 2,652 | 2,668 | 274,300 |
| 2021/07/20 | 2,658 | 2,680 | 2,635 | 2,638 | 182,200 |
| 2021/07/19 | 2,719 | 2,722 | 2,666 | 2,708 | 244,700 |
| 2021/07/16 | 2,768 | 2,785 | 2,736 | 2,754 | 185,300 |
| 2021/07/15 | 2,773 | 2,775 | 2,741 | 2,757 | 287,600 |
| 2021/07/14 | 2,741 | 2,775 | 2,705 | 2,764 | 312,300 |
| 2021/07/13 | 2,725 | 2,757 | 2,718 | 2,753 | 288,400 |
| 2021/07/12 | 2,694 | 2,735 | 2,680 | 2,735 | 455,200 |
| 2021/07/09 | 2,593 | 2,620 | 2,533 | 2,607 | 436,700 |
| 2021/07/08 | 2,734 | 2,734 | 2,642 | 2,649 | 568,600 |
| 2021/07/07 | 2,691 | 2,787 | 2,673 | 2,764 | 817,400 |
| 2021/07/06 | 2,647 | 2,672 | 2,633 | 2,653 | 237,800 |
| 2021/07/05 | 2,630 | 2,647 | 2,597 | 2,644 | 449,700 |
| 2021/07/02 | 2,570 | 2,656 | 2,564 | 2,611 | 659,000 |
| 2021/07/01 | 2,652 | 2,658 | 2,564 | 2,575 | 451,100 |
| 2021/06/30 | 2,594 | 2,638 | 2,570 | 2,628 | 641,700 |
| 2021/06/29 | 2,560 | 2,575 | 2,476 | 2,526 | 406,400 |
| 2021/06/29 | 1 -> 3.00 分割 | ||||
| 2021/06/28 | 7,900 | 7,930 | 7,830 | 7,830 | 133,700 |
| 2021/06/25 | 7,850 | 7,860 | 7,760 | 7,830 | 82,100 |
| 2021/06/24 | 7,790 | 7,790 | 7,630 | 7,660 | 104,200 |
| 2021/06/23 | 7,790 | 7,830 | 7,660 | 7,670 | 86,100 |
| 2021/06/22 | 7,600 | 7,810 | 7,550 | 7,780 | 119,800 |
| 2021/06/21 | 7,460 | 7,510 | 7,410 | 7,490 | 142,600 |
| 2021/06/18 | 7,510 | 7,660 | 7,510 | 7,600 | 121,600 |
| 2021/06/17 | 7,680 | 7,690 | 7,500 | 7,500 | 107,200 |
| 2021/06/16 | 7,700 | 7,790 | 7,640 | 7,790 | 92,800 |
| 2021/06/15 | 7,770 | 7,930 | 7,740 | 7,850 | 84,800 |
| 2021/06/14 | 7,860 | 7,880 | 7,770 | 7,840 | 38,600 |
| 2021/06/11 | 7,950 | 7,960 | 7,800 | 7,800 | 113,400 |
| 2021/06/10 | 7,980 | 8,050 | 7,950 | 7,970 | 82,600 |
| 2021/06/09 | 8,020 | 8,110 | 8,000 | 8,100 | 93,600 |
| 2021/06/08 | 7,900 | 8,080 | 7,900 | 8,050 | 103,800 |
| 2021/06/07 | 7,970 | 7,980 | 7,840 | 7,910 | 95,900 |
| 2021/06/04 | 7,830 | 7,860 | 7,780 | 7,790 | 84,800 |
| 2021/06/03 | 7,850 | 7,990 | 7,780 | 7,930 | 86,000 |
| 2021/06/02 | 7,770 | 7,940 | 7,670 | 7,890 | 115,400 |
| 2021/06/01 | 7,760 | 7,780 | 7,550 | 7,680 | 130,700 |
| 2021/05/31 | 8,050 | 8,080 | 7,830 | 7,860 | 122,900 |
| 2021/05/28 | 7,950 | 8,020 | 7,950 | 7,970 | 150,500 |
| 2021/05/27 | 8,100 | 8,130 | 7,760 | 7,810 | 397,900 |
| 2021/05/26 | 8,190 | 8,240 | 8,130 | 8,160 | 108,400 |
| 2021/05/25 | 8,030 | 8,090 | 7,920 | 8,090 | 115,000 |
| 2021/05/24 | 8,040 | 8,140 | 7,950 | 8,010 | 100,800 |
| 2021/05/21 | 8,090 | 8,130 | 8,010 | 8,100 | 109,200 |
| 2021/05/20 | 8,050 | 8,180 | 8,020 | 8,070 | 140,600 |
| 2021/05/19 | 8,050 | 8,210 | 8,010 | 8,090 | 103,400 |
| 2021/05/18 | 8,060 | 8,170 | 8,040 | 8,160 | 159,200 |
| 2021/05/17 | 8,060 | 8,130 | 7,950 | 7,980 | 142,400 |
| 2021/05/14 | 7,750 | 7,860 | 7,670 | 7,800 | 142,100 |
| 2021/05/13 | 7,600 | 7,780 | 7,550 | 7,670 | 112,200 |
| 2021/05/12 | 8,010 | 8,050 | 7,640 | 7,740 | 127,400 |
| 2021/05/11 | 8,340 | 8,380 | 8,030 | 8,060 | 133,600 |
| 2021/05/10 | 8,400 | 8,530 | 8,340 | 8,470 | 169,800 |
| 2021/05/07 | 7,940 | 8,300 | 7,910 | 8,250 | 167,300 |
| 2021/05/06 | 8,070 | 8,190 | 7,880 | 7,930 | 303,100 |
| 2021/04/30 | 8,590 | 8,680 | 7,980 | 8,030 | 356,500 |
| 2021/04/28 | 8,490 | 8,580 | 8,300 | 8,490 | 162,200 |
| 2021/04/27 | 8,550 | 8,610 | 8,420 | 8,550 | 115,900 |
| 2021/04/26 | 8,640 | 8,710 | 8,550 | 8,630 | 104,900 |
| 2021/04/23 | 8,630 | 8,650 | 8,540 | 8,610 | 78,800 |
| 2021/04/22 | 8,590 | 8,690 | 8,570 | 8,670 | 77,800 |
| 2021/04/21 | 8,450 | 8,530 | 8,400 | 8,500 | 111,800 |
| 2021/04/20 | 8,710 | 8,730 | 8,570 | 8,630 | 117,800 |
| 2021/04/19 | 9,010 | 9,080 | 8,900 | 8,920 | 80,600 |
| 2021/04/16 | 8,760 | 8,970 | 8,760 | 8,880 | 73,600 |
| 2021/04/15 | 8,670 | 8,830 | 8,660 | 8,770 | 41,700 |
| 2021/04/14 | 8,770 | 8,810 | 8,630 | 8,750 | 65,900 |
| 2021/04/13 | 8,650 | 8,870 | 8,650 | 8,710 | 93,100 |
| 2021/04/12 | 8,790 | 8,840 | 8,610 | 8,660 | 150,800 |
| 2021/04/09 | 8,860 | 8,980 | 8,700 | 8,740 | 187,700 |
| 2021/04/08 | 8,790 | 8,810 | 8,660 | 8,710 | 81,200 |
| 2021/04/07 | 8,640 | 8,780 | 8,640 | 8,770 | 91,800 |
| 2021/04/06 | 8,930 | 8,960 | 8,510 | 8,560 | 108,400 |
| 2021/04/05 | 9,190 | 9,190 | 8,860 | 8,890 | 60,700 |
| 2021/04/02 | 8,930 | 9,070 | 8,870 | 9,040 | 171,900 |
| 2021/04/01 | 9,230 | 9,260 | 8,970 | 8,970 | 83,100 |
| 2021/03/31 | 9,000 | 9,220 | 8,970 | 9,220 | 128,800 |
| 2021/03/30 | 9,050 | 9,120 | 8,980 | 9,040 | 131,200 |
| 2021/03/29 | 8,910 | 9,070 | 8,850 | 9,060 | 172,200 |
| 2021/03/26 | 8,920 | 8,980 | 8,830 | 8,960 | 106,400 |
| 2021/03/25 | 8,610 | 8,790 | 8,540 | 8,710 | 87,000 |
| 2021/03/24 | 8,850 | 8,870 | 8,570 | 8,620 | 125,800 |
| 2021/03/23 | 8,980 | 9,040 | 8,720 | 8,750 | 134,600 |
| 2021/03/22 | 9,000 | 9,000 | 8,710 | 8,830 | 135,600 |
| 2021/03/19 | 8,900 | 9,120 | 8,830 | 9,080 | 349,000 |
| 2021/03/18 | 8,900 | 8,970 | 8,760 | 8,960 | 150,000 |
| 2021/03/17 | 8,420 | 8,710 | 8,400 | 8,710 | 167,400 |
| 2021/03/16 | 8,180 | 8,490 | 8,130 | 8,410 | 106,800 |
| 2021/03/15 | 8,190 | 8,190 | 7,970 | 8,150 | 155,200 |
| 2021/03/12 | 7,780 | 7,930 | 7,730 | 7,900 | 126,900 |
| 2021/03/11 | 7,590 | 7,740 | 7,580 | 7,690 | 88,100 |
| 2021/03/10 | 7,620 | 7,700 | 7,510 | 7,540 | 117,500 |
| 2021/03/09 | 7,540 | 7,630 | 7,360 | 7,610 | 186,200 |
| 2021/03/08 | 7,810 | 7,860 | 7,510 | 7,530 | 105,800 |
| 2021/03/05 | 7,870 | 7,870 | 7,610 | 7,750 | 132,000 |
| 2021/03/04 | 7,790 | 8,000 | 7,780 | 7,920 | 93,900 |
| 2021/03/03 | 8,060 | 8,110 | 7,980 | 8,040 | 74,900 |
| 2021/03/02 | 8,300 | 8,340 | 7,970 | 8,050 | 124,400 |
| 2021/03/01 | 7,760 | 8,120 | 7,750 | 8,090 | 88,000 |
| 2021/02/26 | 7,880 | 7,900 | 7,730 | 7,740 | 131,600 |
| 2021/02/25 | 8,230 | 8,340 | 7,910 | 8,000 | 108,100 |
| 2021/02/24 | 8,090 | 8,160 | 7,930 | 7,930 | 111,200 |
| 2021/02/22 | 8,110 | 8,290 | 8,080 | 8,100 | 82,400 |
| 2021/02/19 | 7,950 | 8,090 | 7,930 | 8,050 | 86,500 |
| 2021/02/18 | 8,370 | 8,390 | 8,080 | 8,110 | 125,900 |
| 2021/02/17 | 8,400 | 8,440 | 8,080 | 8,150 | 126,800 |
| 2021/02/16 | 8,410 | 8,540 | 8,390 | 8,490 | 87,100 |
| 2021/02/15 | 8,290 | 8,370 | 8,200 | 8,320 | 153,600 |
| 2021/02/12 | 7,980 | 8,210 | 7,980 | 8,140 | 148,900 |
| 2021/02/10 | 7,950 | 8,050 | 7,810 | 7,850 | 124,200 |
| 2021/02/09 | 8,010 | 8,050 | 7,790 | 7,930 | 144,500 |
| 2021/02/08 | 7,880 | 8,100 | 7,880 | 8,000 | 266,400 |
| 2021/02/05 | 7,990 | 8,020 | 7,790 | 7,860 | 243,300 |
| 2021/02/04 | 8,070 | 8,350 | 7,960 | 7,970 | 206,600 |
| 2021/02/03 | 8,470 | 8,560 | 7,960 | 8,090 | 363,600 |
| 2021/02/02 | 8,640 | 8,940 | 8,490 | 8,620 | 205,700 |
| 2021/02/01 | 8,030 | 8,430 | 8,010 | 8,420 | 134,600 |
| 2021/01/29 | 8,040 | 8,140 | 7,990 | 7,990 | 125,300 |
| 2021/01/28 | 7,850 | 8,200 | 7,850 | 8,170 | 164,500 |
| 2021/01/27 | 8,190 | 8,200 | 8,010 | 8,040 | 180,900 |
| 2021/01/26 | 8,430 | 8,430 | 8,160 | 8,160 | 79,900 |
| 2021/01/25 | 8,560 | 8,640 | 8,430 | 8,440 | 72,900 |
| 2021/01/22 | 8,390 | 8,600 | 8,320 | 8,560 | 123,900 |
| 2021/01/21 | 8,270 | 8,570 | 8,220 | 8,570 | 82,300 |
| 2021/01/20 | 8,350 | 8,410 | 8,290 | 8,380 | 112,900 |
| 2021/01/19 | 8,550 | 8,660 | 8,380 | 8,400 | 135,200 |
| 2021/01/18 | 8,440 | 8,530 | 8,390 | 8,460 | 80,200 |
| 2021/01/15 | 8,660 | 8,830 | 8,430 | 8,470 | 143,800 |
| 2021/01/14 | 8,780 | 9,030 | 8,640 | 8,680 | 157,300 |
| 2021/01/13 | 9,010 | 9,040 | 8,860 | 8,880 | 149,500 |
| 2021/01/12 | 9,070 | 9,200 | 8,960 | 9,130 | 95,000 |
| 2021/01/08 | 9,150 | 9,290 | 9,060 | 9,180 | 266,700 |
| 2021/01/07 | 8,950 | 9,080 | 8,880 | 9,060 | 151,800 |
| 2021/01/06 | 8,640 | 8,790 | 8,570 | 8,750 | 100,700 |
| 2021/01/05 | 8,550 | 8,670 | 8,480 | 8,640 | 104,400 |
| 2021/01/04 | 8,600 | 8,610 | 8,470 | 8,590 | 93,500 |