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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,580 | 3,600 | 3,525 | 3,525 | 186,900 |
| 2022/12/29 | 3,500 | 3,560 | 3,485 | 3,550 | 280,800 |
| 2022/12/28 | 3,540 | 3,545 | 3,500 | 3,530 | 193,000 |
| 2022/12/27 | 3,530 | 3,580 | 3,515 | 3,565 | 190,700 |
| 2022/12/26 | 3,460 | 3,485 | 3,430 | 3,475 | 138,100 |
| 2022/12/23 | 3,460 | 3,495 | 3,455 | 3,480 | 255,400 |
| 2022/12/22 | 3,475 | 3,520 | 3,420 | 3,510 | 347,100 |
| 2022/12/21 | 3,460 | 3,480 | 3,375 | 3,445 | 618,100 |
| 2022/12/20 | 3,590 | 3,630 | 3,460 | 3,495 | 466,700 |
| 2022/12/19 | 3,630 | 3,685 | 3,615 | 3,650 | 261,400 |
| 2022/12/16 | 3,580 | 3,680 | 3,560 | 3,645 | 618,400 |
| 2022/12/15 | 3,685 | 3,700 | 3,635 | 3,635 | 267,900 |
| 2022/12/14 | 3,760 | 3,765 | 3,670 | 3,720 | 338,400 |
| 2022/12/13 | 3,715 | 3,770 | 3,700 | 3,755 | 353,500 |
| 2022/12/12 | 3,725 | 3,800 | 3,715 | 3,775 | 228,700 |
| 2022/12/09 | 3,730 | 3,795 | 3,725 | 3,765 | 243,300 |
| 2022/12/08 | 3,760 | 3,770 | 3,670 | 3,715 | 298,600 |
| 2022/12/07 | 3,705 | 3,770 | 3,680 | 3,715 | 324,900 |
| 2022/12/06 | 3,780 | 3,825 | 3,745 | 3,755 | 319,300 |
| 2022/12/05 | 3,750 | 3,815 | 3,750 | 3,805 | 345,500 |
| 2022/12/02 | 3,785 | 3,795 | 3,735 | 3,780 | 345,300 |
| 2022/12/01 | 3,895 | 3,915 | 3,820 | 3,855 | 256,300 |
| 2022/11/30 | 3,835 | 3,860 | 3,790 | 3,790 | 330,700 |
| 2022/11/29 | 3,860 | 3,885 | 3,820 | 3,885 | 254,600 |
| 2022/11/28 | 3,905 | 3,920 | 3,855 | 3,880 | 194,800 |
| 2022/11/25 | 3,960 | 3,960 | 3,865 | 3,895 | 272,000 |
| 2022/11/24 | 3,950 | 3,980 | 3,915 | 3,925 | 310,200 |
| 2022/11/22 | 3,830 | 3,895 | 3,825 | 3,875 | 295,100 |
| 2022/11/21 | 3,750 | 3,830 | 3,735 | 3,830 | 327,500 |
| 2022/11/18 | 3,895 | 3,895 | 3,765 | 3,770 | 277,100 |
| 2022/11/17 | 3,890 | 3,945 | 3,880 | 3,915 | 219,800 |
| 2022/11/16 | 3,865 | 3,905 | 3,805 | 3,860 | 328,700 |
| 2022/11/15 | 3,860 | 3,865 | 3,760 | 3,825 | 294,500 |
| 2022/11/14 | 3,895 | 3,930 | 3,830 | 3,840 | 339,700 |
| 2022/11/11 | 3,900 | 3,935 | 3,850 | 3,900 | 380,900 |
| 2022/11/10 | 3,735 | 3,745 | 3,685 | 3,715 | 325,800 |
| 2022/11/09 | 3,850 | 3,885 | 3,765 | 3,770 | 320,500 |
| 2022/11/08 | 3,825 | 3,850 | 3,810 | 3,815 | 418,000 |
| 2022/11/07 | 3,855 | 3,855 | 3,790 | 3,815 | 392,800 |
| 2022/11/04 | 3,825 | 3,840 | 3,770 | 3,785 | 460,800 |
| 2022/11/02 | 4,080 | 4,080 | 3,895 | 3,915 | 719,200 |
| 2022/11/01 | 4,105 | 4,150 | 3,880 | 4,045 | 1,254,200 |
| 2022/10/31 | 3,515 | 3,550 | 3,450 | 3,545 | 578,000 |
| 2022/10/28 | 3,430 | 3,550 | 3,425 | 3,495 | 1,378,400 |
| 2022/10/27 | 3,415 | 3,510 | 3,410 | 3,475 | 498,000 |
| 2022/10/26 | 3,400 | 3,475 | 3,380 | 3,445 | 502,500 |
| 2022/10/25 | 3,385 | 3,385 | 3,325 | 3,340 | 225,200 |
| 2022/10/24 | 3,395 | 3,425 | 3,335 | 3,340 | 287,900 |
| 2022/10/21 | 3,400 | 3,425 | 3,315 | 3,325 | 396,200 |
| 2022/10/20 | 3,295 | 3,360 | 3,295 | 3,345 | 279,900 |
| 2022/10/19 | 3,215 | 3,340 | 3,215 | 3,325 | 292,300 |
| 2022/10/18 | 3,255 | 3,265 | 3,175 | 3,220 | 280,100 |
| 2022/10/17 | 3,160 | 3,180 | 3,115 | 3,165 | 219,800 |
| 2022/10/14 | 3,210 | 3,270 | 3,200 | 3,230 | 357,300 |
| 2022/10/13 | 3,225 | 3,225 | 3,140 | 3,150 | 499,000 |
| 2022/10/12 | 3,225 | 3,285 | 3,225 | 3,265 | 341,700 |
| 2022/10/11 | 3,200 | 3,270 | 3,195 | 3,235 | 433,800 |
| 2022/10/07 | 3,285 | 3,305 | 3,215 | 3,230 | 431,400 |
| 2022/10/06 | 3,285 | 3,360 | 3,285 | 3,330 | 393,100 |
| 2022/10/05 | 3,285 | 3,330 | 3,255 | 3,275 | 366,900 |
| 2022/10/04 | 3,135 | 3,245 | 3,120 | 3,230 | 531,200 |
| 2022/10/03 | 3,065 | 3,095 | 2,975 | 3,065 | 410,100 |
| 2022/09/30 | 2,996 | 3,110 | 2,994 | 3,085 | 794,400 |
| 2022/09/29 | 2,900 | 3,005 | 2,890 | 2,988 | 706,300 |
| 2022/09/28 | 2,853 | 2,897 | 2,834 | 2,896 | 511,800 |
| 2022/09/27 | 2,870 | 2,917 | 2,854 | 2,888 | 513,200 |
| 2022/09/26 | 2,825 | 2,859 | 2,816 | 2,832 | 602,500 |
| 2022/09/22 | 2,944 | 2,944 | 2,856 | 2,900 | 305,200 |
| 2022/09/21 | 2,936 | 3,000 | 2,927 | 2,987 | 288,200 |
| 2022/09/20 | 2,937 | 2,995 | 2,922 | 2,986 | 335,700 |
| 2022/09/16 | 2,936 | 2,954 | 2,919 | 2,925 | 311,200 |
| 2022/09/15 | 2,993 | 3,000 | 2,942 | 2,979 | 171,200 |
| 2022/09/14 | 2,958 | 2,995 | 2,926 | 2,981 | 309,000 |
| 2022/09/13 | 3,080 | 3,110 | 3,060 | 3,080 | 135,800 |
| 2022/09/12 | 3,105 | 3,105 | 3,055 | 3,060 | 117,800 |
| 2022/09/09 | 3,040 | 3,090 | 3,025 | 3,055 | 332,200 |
| 2022/09/08 | 3,065 | 3,065 | 3,020 | 3,050 | 190,200 |
| 2022/09/07 | 2,990 | 3,000 | 2,957 | 2,995 | 274,500 |
| 2022/09/06 | 3,070 | 3,075 | 3,020 | 3,040 | 148,800 |
| 2022/09/05 | 3,000 | 3,060 | 2,985 | 3,050 | 323,300 |
| 2022/09/02 | 3,125 | 3,135 | 3,010 | 3,020 | 346,900 |
| 2022/09/01 | 3,110 | 3,180 | 3,105 | 3,135 | 269,000 |
| 2022/08/31 | 3,075 | 3,170 | 3,040 | 3,160 | 551,900 |
| 2022/08/30 | 3,185 | 3,185 | 3,135 | 3,140 | 326,900 |
| 2022/08/29 | 3,190 | 3,220 | 3,185 | 3,195 | 294,800 |
| 2022/08/26 | 3,315 | 3,325 | 3,290 | 3,300 | 191,400 |
| 2022/08/25 | 3,285 | 3,335 | 3,275 | 3,300 | 150,600 |
| 2022/08/24 | 3,275 | 3,305 | 3,245 | 3,265 | 198,000 |
| 2022/08/23 | 3,315 | 3,335 | 3,275 | 3,300 | 174,600 |
| 2022/08/22 | 3,285 | 3,365 | 3,280 | 3,330 | 175,600 |
| 2022/08/19 | 3,370 | 3,370 | 3,330 | 3,355 | 151,600 |
| 2022/08/18 | 3,345 | 3,375 | 3,325 | 3,365 | 131,600 |
| 2022/08/17 | 3,390 | 3,435 | 3,375 | 3,395 | 179,100 |
| 2022/08/16 | 3,360 | 3,375 | 3,335 | 3,370 | 141,300 |
| 2022/08/15 | 3,350 | 3,400 | 3,335 | 3,350 | 264,000 |
| 2022/08/12 | 3,390 | 3,475 | 3,390 | 3,415 | 385,300 |
| 2022/08/10 | 3,280 | 3,290 | 3,215 | 3,275 | 244,500 |
| 2022/08/09 | 3,180 | 3,315 | 3,155 | 3,280 | 420,400 |
| 2022/08/08 | 3,140 | 3,185 | 3,105 | 3,155 | 333,900 |
| 2022/08/05 | 3,150 | 3,215 | 3,150 | 3,210 | 270,000 |
| 2022/08/04 | 3,145 | 3,165 | 3,110 | 3,155 | 239,500 |
| 2022/08/03 | 3,080 | 3,130 | 3,075 | 3,100 | 170,800 |
| 2022/08/02 | 3,125 | 3,145 | 3,045 | 3,060 | 185,500 |
| 2022/08/01 | 3,035 | 3,180 | 3,035 | 3,180 | 256,500 |
| 2022/07/29 | 3,115 | 3,155 | 3,060 | 3,075 | 211,500 |
| 2022/07/28 | 3,080 | 3,090 | 3,025 | 3,080 | 307,800 |
| 2022/07/27 | 3,060 | 3,070 | 3,025 | 3,040 | 216,300 |
| 2022/07/26 | 3,010 | 3,080 | 3,010 | 3,060 | 313,800 |
| 2022/07/25 | 3,075 | 3,080 | 3,040 | 3,045 | 237,600 |
| 2022/07/22 | 3,055 | 3,110 | 3,040 | 3,100 | 234,000 |
| 2022/07/21 | 3,035 | 3,065 | 3,005 | 3,055 | 277,400 |
| 2022/07/20 | 3,020 | 3,075 | 3,000 | 3,045 | 253,500 |
| 2022/07/19 | 2,995 | 3,005 | 2,892 | 2,944 | 320,200 |
| 2022/07/15 | 3,010 | 3,030 | 2,959 | 2,993 | 236,300 |
| 2022/07/14 | 2,986 | 3,005 | 2,971 | 2,990 | 241,100 |
| 2022/07/13 | 3,000 | 3,045 | 3,000 | 3,020 | 186,900 |
| 2022/07/12 | 3,055 | 3,055 | 2,996 | 3,000 | 319,300 |
| 2022/07/11 | 3,080 | 3,125 | 3,055 | 3,095 | 379,900 |
| 2022/07/08 | 3,055 | 3,110 | 3,025 | 3,055 | 505,500 |
| 2022/07/07 | 2,950 | 3,025 | 2,915 | 3,015 | 567,100 |
| 2022/07/06 | 2,828 | 2,894 | 2,828 | 2,881 | 247,100 |
| 2022/07/05 | 2,821 | 2,837 | 2,804 | 2,828 | 228,100 |
| 2022/07/04 | 2,790 | 2,850 | 2,765 | 2,821 | 288,100 |
| 2022/07/01 | 2,764 | 2,837 | 2,730 | 2,750 | 582,800 |
| 2022/06/30 | 2,739 | 2,770 | 2,715 | 2,717 | 303,600 |
| 2022/06/29 | 2,686 | 2,731 | 2,665 | 2,719 | 637,800 |
| 2022/06/28 | 2,715 | 2,763 | 2,703 | 2,760 | 325,400 |
| 2022/06/27 | 2,759 | 2,766 | 2,708 | 2,741 | 389,000 |
| 2022/06/24 | 2,604 | 2,699 | 2,584 | 2,684 | 392,400 |
| 2022/06/23 | 2,508 | 2,558 | 2,507 | 2,511 | 352,700 |
| 2022/06/22 | 2,565 | 2,574 | 2,497 | 2,503 | 288,900 |
| 2022/06/21 | 2,526 | 2,563 | 2,519 | 2,546 | 287,300 |
| 2022/06/20 | 2,543 | 2,549 | 2,450 | 2,476 | 408,500 |
| 2022/06/17 | 2,515 | 2,545 | 2,503 | 2,513 | 535,400 |
| 2022/06/16 | 2,723 | 2,735 | 2,617 | 2,624 | 320,700 |
| 2022/06/15 | 2,724 | 2,724 | 2,668 | 2,670 | 401,500 |
| 2022/06/14 | 2,739 | 2,765 | 2,684 | 2,740 | 418,700 |
| 2022/06/13 | 2,830 | 2,850 | 2,782 | 2,823 | 333,200 |
| 2022/06/10 | 2,937 | 2,962 | 2,903 | 2,930 | 355,500 |
| 2022/06/09 | 2,983 | 3,015 | 2,950 | 2,986 | 276,500 |
| 2022/06/08 | 2,995 | 3,040 | 2,974 | 2,985 | 463,300 |
| 2022/06/07 | 2,992 | 2,994 | 2,956 | 2,958 | 163,000 |
| 2022/06/06 | 2,924 | 3,000 | 2,918 | 2,990 | 200,100 |
| 2022/06/03 | 2,970 | 2,996 | 2,934 | 2,992 | 229,700 |
| 2022/06/02 | 2,939 | 2,940 | 2,875 | 2,920 | 285,900 |
| 2022/06/01 | 2,981 | 3,010 | 2,971 | 2,980 | 207,000 |
| 2022/05/31 | 2,972 | 2,998 | 2,935 | 2,974 | 491,400 |
| 2022/05/30 | 2,970 | 3,040 | 2,955 | 3,025 | 597,500 |
| 2022/05/27 | 2,871 | 2,918 | 2,844 | 2,905 | 489,400 |
| 2022/05/26 | 2,859 | 2,883 | 2,822 | 2,822 | 266,700 |
| 2022/05/25 | 2,875 | 2,908 | 2,823 | 2,835 | 290,100 |
| 2022/05/24 | 3,010 | 3,010 | 2,887 | 2,888 | 308,400 |
| 2022/05/23 | 2,988 | 3,065 | 2,963 | 3,045 | 380,500 |
| 2022/05/20 | 2,878 | 2,976 | 2,858 | 2,964 | 352,900 |
| 2022/05/19 | 2,804 | 2,861 | 2,796 | 2,840 | 430,400 |
| 2022/05/18 | 2,980 | 2,988 | 2,883 | 2,904 | 388,600 |
| 2022/05/17 | 2,968 | 3,020 | 2,954 | 2,982 | 341,300 |
| 2022/05/16 | 2,984 | 3,070 | 2,957 | 2,966 | 462,600 |
| 2022/05/13 | 2,785 | 2,929 | 2,782 | 2,908 | 366,700 |
| 2022/05/12 | 2,847 | 2,880 | 2,813 | 2,817 | 327,400 |
| 2022/05/11 | 2,834 | 2,887 | 2,810 | 2,870 | 394,800 |
| 2022/05/10 | 2,870 | 2,915 | 2,806 | 2,894 | 720,600 |
| 2022/05/09 | 3,090 | 3,120 | 2,933 | 2,970 | 640,000 |
| 2022/05/06 | 3,255 | 3,285 | 3,105 | 3,160 | 534,700 |
| 2022/05/02 | 3,260 | 3,385 | 3,230 | 3,305 | 642,100 |
| 2022/04/28 | 3,290 | 3,345 | 3,225 | 3,330 | 690,400 |
| 2022/04/27 | 3,160 | 3,275 | 3,145 | 3,250 | 725,400 |
| 2022/04/26 | 3,195 | 3,275 | 3,165 | 3,230 | 423,300 |
| 2022/04/25 | 3,130 | 3,240 | 3,120 | 3,205 | 411,700 |
| 2022/04/22 | 3,170 | 3,195 | 3,130 | 3,175 | 334,200 |
| 2022/04/21 | 3,185 | 3,255 | 3,175 | 3,240 | 333,600 |
| 2022/04/20 | 3,180 | 3,225 | 3,155 | 3,190 | 332,900 |
| 2022/04/19 | 3,150 | 3,175 | 3,100 | 3,140 | 260,500 |
| 2022/04/18 | 3,160 | 3,185 | 3,070 | 3,125 | 218,300 |
| 2022/04/15 | 3,165 | 3,250 | 3,145 | 3,230 | 286,400 |
| 2022/04/14 | 3,200 | 3,215 | 3,165 | 3,200 | 184,100 |
| 2022/04/13 | 3,100 | 3,225 | 3,085 | 3,210 | 397,900 |
| 2022/04/12 | 3,165 | 3,180 | 3,065 | 3,090 | 340,300 |
| 2022/04/11 | 3,160 | 3,220 | 3,120 | 3,180 | 345,400 |
| 2022/04/08 | 3,330 | 3,350 | 3,275 | 3,325 | 255,900 |
| 2022/04/07 | 3,335 | 3,365 | 3,260 | 3,265 | 380,800 |
| 2022/04/06 | 3,470 | 3,485 | 3,410 | 3,460 | 255,500 |
| 2022/04/05 | 3,435 | 3,490 | 3,410 | 3,450 | 276,700 |
| 2022/04/04 | 3,350 | 3,370 | 3,325 | 3,365 | 241,300 |
| 2022/04/01 | 3,290 | 3,385 | 3,240 | 3,340 | 203,100 |
| 2022/03/31 | 3,385 | 3,415 | 3,330 | 3,330 | 303,300 |
| 2022/03/30 | 3,500 | 3,545 | 3,405 | 3,430 | 386,000 |
| 2022/03/29 | 3,420 | 3,440 | 3,370 | 3,435 | 374,700 |
| 2022/03/28 | 3,465 | 3,495 | 3,375 | 3,405 | 148,800 |
| 2022/03/25 | 3,490 | 3,545 | 3,435 | 3,480 | 207,200 |
| 2022/03/24 | 3,355 | 3,450 | 3,325 | 3,450 | 272,900 |
| 2022/03/23 | 3,405 | 3,430 | 3,345 | 3,420 | 270,800 |
| 2022/03/22 | 3,385 | 3,390 | 3,310 | 3,335 | 314,600 |
| 2022/03/18 | 3,395 | 3,445 | 3,315 | 3,335 | 383,900 |
| 2022/03/17 | 3,370 | 3,445 | 3,305 | 3,410 | 504,400 |
| 2022/03/16 | 3,210 | 3,270 | 3,190 | 3,245 | 372,300 |
| 2022/03/15 | 3,000 | 3,155 | 2,999 | 3,120 | 354,200 |
| 2022/03/14 | 3,035 | 3,070 | 2,959 | 3,000 | 458,500 |
| 2022/03/11 | 3,175 | 3,180 | 3,060 | 3,085 | 321,200 |
| 2022/03/10 | 3,190 | 3,270 | 3,160 | 3,245 | 256,100 |
| 2022/03/09 | 3,160 | 3,185 | 3,035 | 3,050 | 304,000 |
| 2022/03/08 | 3,200 | 3,320 | 3,160 | 3,165 | 720,800 |
| 2022/03/07 | 3,230 | 3,265 | 3,140 | 3,245 | 336,600 |
| 2022/03/04 | 3,380 | 3,395 | 3,275 | 3,275 | 357,500 |
| 2022/03/03 | 3,415 | 3,430 | 3,380 | 3,405 | 205,800 |
| 2022/03/02 | 3,315 | 3,385 | 3,310 | 3,355 | 262,300 |
| 2022/03/01 | 3,330 | 3,430 | 3,330 | 3,410 | 295,200 |
| 2022/02/28 | 3,355 | 3,370 | 3,275 | 3,305 | 236,100 |
| 2022/02/25 | 3,305 | 3,335 | 3,235 | 3,310 | 475,800 |
| 2022/02/24 | 3,235 | 3,325 | 3,230 | 3,285 | 313,000 |
| 2022/02/22 | 3,235 | 3,305 | 3,225 | 3,270 | 215,000 |
| 2022/02/21 | 3,245 | 3,315 | 3,235 | 3,305 | 179,300 |
| 2022/02/18 | 3,220 | 3,345 | 3,220 | 3,315 | 318,400 |
| 2022/02/17 | 3,370 | 3,385 | 3,280 | 3,290 | 289,300 |
| 2022/02/16 | 3,365 | 3,415 | 3,320 | 3,370 | 383,300 |
| 2022/02/15 | 3,410 | 3,425 | 3,280 | 3,295 | 340,800 |
| 2022/02/14 | 3,500 | 3,500 | 3,395 | 3,405 | 345,100 |
| 2022/02/10 | 3,615 | 3,640 | 3,540 | 3,575 | 231,800 |
| 2022/02/09 | 3,520 | 3,580 | 3,460 | 3,580 | 396,700 |
| 2022/02/08 | 3,540 | 3,670 | 3,490 | 3,510 | 411,400 |
| 2022/02/07 | 3,455 | 3,530 | 3,425 | 3,510 | 445,500 |
| 2022/02/04 | 3,655 | 3,665 | 3,495 | 3,530 | 928,200 |
| 2022/02/03 | 3,315 | 3,430 | 3,280 | 3,375 | 791,100 |
| 2022/02/02 | 3,355 | 3,450 | 3,250 | 3,395 | 2,170,500 |
| 2022/02/01 | 2,951 | 3,030 | 2,926 | 2,954 | 617,000 |
| 2022/01/31 | 2,844 | 2,945 | 2,831 | 2,901 | 716,300 |
| 2022/01/28 | 2,847 | 2,871 | 2,793 | 2,824 | 772,700 |
| 2022/01/27 | 2,982 | 3,025 | 2,821 | 2,840 | 575,100 |
| 2022/01/26 | 2,950 | 3,025 | 2,942 | 2,991 | 292,700 |
| 2022/01/25 | 3,015 | 3,030 | 2,877 | 2,976 | 611,300 |
| 2022/01/24 | 3,075 | 3,090 | 3,010 | 3,065 | 304,400 |
| 2022/01/21 | 3,050 | 3,110 | 3,030 | 3,095 | 299,200 |
| 2022/01/20 | 3,025 | 3,130 | 3,020 | 3,100 | 473,800 |
| 2022/01/19 | 3,135 | 3,170 | 3,040 | 3,050 | 404,100 |
| 2022/01/18 | 3,205 | 3,280 | 3,165 | 3,205 | 342,800 |
| 2022/01/17 | 3,185 | 3,215 | 3,125 | 3,135 | 376,300 |
| 2022/01/14 | 3,320 | 3,355 | 3,215 | 3,230 | 641,200 |
| 2022/01/13 | 3,480 | 3,485 | 3,300 | 3,305 | 271,300 |
| 2022/01/12 | 3,395 | 3,450 | 3,350 | 3,430 | 429,600 |
| 2022/01/11 | 3,425 | 3,430 | 3,335 | 3,395 | 485,200 |
| 2022/01/07 | 3,505 | 3,570 | 3,460 | 3,495 | 395,500 |
| 2022/01/06 | 3,550 | 3,570 | 3,435 | 3,435 | 384,300 |
| 2022/01/05 | 3,620 | 3,700 | 3,600 | 3,620 | 434,900 |
| 2022/01/04 | 3,575 | 3,575 | 3,510 | 3,560 | 195,100 |