太洋テクノレックス(6663)の株価時系列情報
太洋テクノレックス(6663)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,186 | 1,186 | 1,186 | 1,186 | 400 |
| 2006/12/28 | 1,141 | 1,185 | 1,141 | 1,170 | 1,900 |
| 2006/12/27 | 1,185 | 1,185 | 1,185 | 1,185 | 700 |
| 2006/12/26 | 1,150 | 1,150 | 1,115 | 1,120 | 5,400 |
| 2006/12/25 | 1,150 | 1,170 | 1,150 | 1,150 | 3,800 |
| 2006/12/22 | 1,140 | 1,145 | 1,139 | 1,144 | 2,000 |
| 2006/12/21 | 1,113 | 1,135 | 1,113 | 1,135 | 4,100 |
| 2006/12/20 | 1,130 | 1,130 | 1,116 | 1,130 | 1,200 |
| 2006/12/19 | 1,131 | 1,135 | 1,105 | 1,130 | 6,800 |
| 2006/12/18 | 1,136 | 1,136 | 1,130 | 1,130 | 1,800 |
| 2006/12/15 | 1,110 | 1,130 | 1,110 | 1,130 | 6,000 |
| 2006/12/14 | 1,071 | 1,150 | 1,071 | 1,145 | 5,900 |
| 2006/12/13 | 1,093 | 1,093 | 1,050 | 1,070 | 3,800 |
| 2006/12/12 | 1,090 | 1,097 | 1,071 | 1,097 | 1,100 |
| 2006/12/11 | 1,105 | 1,105 | 1,090 | 1,090 | 700 |
| 2006/12/08 | 1,110 | 1,110 | 1,090 | 1,090 | 1,700 |
| 2006/12/07 | 1,125 | 1,125 | 1,110 | 1,110 | 400 |
| 2006/12/06 | 1,105 | 1,110 | 1,105 | 1,110 | 700 |
| 2006/12/05 | 1,119 | 1,125 | 1,105 | 1,105 | 2,800 |
| 2006/12/04 | 1,110 | 1,139 | 1,110 | 1,139 | 2,900 |
| 2006/12/01 | 1,146 | 1,156 | 1,146 | 1,146 | 1,100 |
| 2006/11/30 | 1,105 | 1,110 | 1,104 | 1,106 | 2,100 |
| 2006/11/28 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
| 2006/11/27 | 1,100 | 1,100 | 1,100 | 1,100 | 800 |
| 2006/11/24 | 1,130 | 1,130 | 1,100 | 1,100 | 2,200 |
| 2006/11/22 | 1,122 | 1,130 | 1,122 | 1,130 | 700 |
| 2006/11/21 | 1,122 | 1,122 | 1,122 | 1,122 | 800 |
| 2006/11/20 | 1,150 | 1,180 | 1,150 | 1,150 | 2,100 |
| 2006/11/17 | 1,210 | 1,230 | 1,210 | 1,230 | 1,000 |
| 2006/11/16 | 1,200 | 1,210 | 1,200 | 1,210 | 900 |
| 2006/11/15 | 1,150 | 1,200 | 1,150 | 1,200 | 1,100 |
| 2006/11/10 | 1,180 | 1,200 | 1,162 | 1,200 | 700 |
| 2006/11/09 | 1,220 | 1,220 | 1,220 | 1,220 | 800 |
| 2006/11/08 | 1,220 | 1,220 | 1,180 | 1,220 | 3,100 |
| 2006/11/07 | 1,299 | 1,299 | 1,251 | 1,251 | 400 |
| 2006/11/06 | 1,251 | 1,290 | 1,251 | 1,290 | 600 |
| 2006/11/02 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2006/11/01 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
| 2006/10/31 | 1,300 | 1,300 | 1,249 | 1,300 | 2,200 |
| 2006/10/30 | 1,320 | 1,320 | 1,300 | 1,300 | 300 |
| 2006/10/26 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2006/10/25 | 1,330 | 1,340 | 1,330 | 1,340 | 400 |
| 2006/10/24 | 1,330 | 1,340 | 1,326 | 1,326 | 800 |
| 2006/10/23 | 1,302 | 1,325 | 1,302 | 1,320 | 600 |
| 2006/10/20 | 1,320 | 1,340 | 1,300 | 1,300 | 1,700 |
| 2006/10/19 | 1,370 | 1,385 | 1,310 | 1,340 | 1,000 |
| 2006/10/18 | 1,330 | 1,330 | 1,300 | 1,330 | 600 |
| 2006/10/17 | 1,340 | 1,360 | 1,300 | 1,330 | 1,900 |
| 2006/10/12 | 1,310 | 1,360 | 1,310 | 1,360 | 300 |
| 2006/10/11 | 1,321 | 1,370 | 1,321 | 1,370 | 1,200 |
| 2006/10/10 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2006/10/06 | 1,360 | 1,400 | 1,360 | 1,361 | 800 |
| 2006/10/05 | 1,400 | 1,420 | 1,400 | 1,420 | 700 |
| 2006/10/04 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2006/10/03 | 1,400 | 1,420 | 1,400 | 1,420 | 600 |
| 2006/10/02 | 1,459 | 1,459 | 1,420 | 1,420 | 900 |
| 2006/09/29 | 1,418 | 1,430 | 1,418 | 1,430 | 400 |
| 2006/09/28 | 1,402 | 1,415 | 1,402 | 1,415 | 1,000 |
| 2006/09/27 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2006/09/26 | 1,410 | 1,410 | 1,410 | 1,410 | 700 |
| 2006/09/25 | 1,410 | 1,450 | 1,410 | 1,411 | 600 |
| 2006/09/22 | 1,415 | 1,450 | 1,415 | 1,450 | 1,300 |
| 2006/09/21 | 1,413 | 1,500 | 1,410 | 1,480 | 2,700 |
| 2006/09/20 | 1,411 | 1,411 | 1,410 | 1,410 | 300 |
| 2006/09/19 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2006/09/15 | 1,440 | 1,450 | 1,440 | 1,450 | 600 |
| 2006/09/14 | 1,450 | 1,450 | 1,450 | 1,450 | 700 |
| 2006/09/13 | 1,450 | 1,450 | 1,450 | 1,450 | 600 |
| 2006/09/12 | 1,500 | 1,500 | 1,500 | 1,500 | 800 |
| 2006/09/11 | 1,500 | 1,510 | 1,500 | 1,500 | 900 |
| 2006/09/08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2006/09/07 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2006/09/06 | 1,450 | 1,500 | 1,450 | 1,500 | 300 |
| 2006/09/05 | 1,530 | 1,530 | 1,500 | 1,500 | 1,500 |
| 2006/09/04 | 1,550 | 1,550 | 1,500 | 1,500 | 300 |
| 2006/09/01 | 1,580 | 1,580 | 1,550 | 1,550 | 500 |
| 2006/08/31 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2006/08/28 | 1,560 | 1,560 | 1,560 | 1,560 | 900 |
| 2006/08/25 | 1,600 | 1,600 | 1,560 | 1,560 | 700 |
| 2006/08/24 | 1,600 | 1,600 | 1,560 | 1,600 | 500 |
| 2006/08/23 | 1,581 | 1,600 | 1,581 | 1,600 | 1,100 |
| 2006/08/22 | 1,575 | 1,600 | 1,575 | 1,581 | 1,500 |
| 2006/08/21 | 1,575 | 1,575 | 1,550 | 1,550 | 300 |
| 2006/08/18 | 1,545 | 1,550 | 1,524 | 1,550 | 800 |
| 2006/08/17 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2006/08/16 | 1,575 | 1,575 | 1,550 | 1,560 | 600 |
| 2006/08/15 | 1,500 | 1,500 | 1,475 | 1,500 | 900 |
| 2006/08/14 | 1,485 | 1,485 | 1,485 | 1,485 | 100 |
| 2006/08/11 | 1,475 | 1,475 | 1,450 | 1,475 | 1,300 |
| 2006/08/09 | 1,421 | 1,450 | 1,410 | 1,450 | 1,500 |
| 2006/08/08 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2006/08/07 | 1,500 | 1,500 | 1,450 | 1,450 | 4,700 |
| 2006/08/04 | 1,550 | 1,550 | 1,471 | 1,540 | 2,200 |
| 2006/08/01 | 1,564 | 1,564 | 1,564 | 1,564 | 400 |
| 2006/07/27 | 1,500 | 1,500 | 1,470 | 1,470 | 400 |
| 2006/07/26 | 1,471 | 1,500 | 1,470 | 1,500 | 1,000 |
| 2006/07/25 | 1,470 | 1,470 | 1,430 | 1,470 | 1,800 |
| 2006/07/24 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2006/07/19 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2006/07/18 | 1,510 | 1,540 | 1,510 | 1,510 | 1,900 |
| 2006/07/14 | 1,540 | 1,550 | 1,540 | 1,550 | 600 |
| 2006/07/13 | 1,540 | 1,540 | 1,540 | 1,540 | 600 |
| 2006/07/12 | 1,540 | 1,542 | 1,540 | 1,542 | 400 |
| 2006/07/11 | 1,580 | 1,580 | 1,560 | 1,560 | 1,700 |
| 2006/07/06 | 1,575 | 1,575 | 1,574 | 1,575 | 1,100 |
| 2006/07/05 | 1,545 | 1,555 | 1,545 | 1,555 | 700 |
| 2006/07/04 | 1,600 | 1,600 | 1,570 | 1,575 | 1,400 |
| 2006/07/03 | 1,620 | 1,620 | 1,600 | 1,600 | 500 |
| 2006/06/30 | 1,616 | 1,620 | 1,610 | 1,620 | 1,000 |
| 2006/06/28 | 1,640 | 1,640 | 1,600 | 1,600 | 3,600 |
| 2006/06/27 | 1,525 | 1,550 | 1,520 | 1,550 | 1,800 |
| 2006/06/26 | 1,590 | 1,590 | 1,521 | 1,530 | 1,900 |
| 2006/06/22 | 1,650 | 1,650 | 1,650 | 1,650 | 600 |
| 2006/06/21 | 1,590 | 1,660 | 1,590 | 1,660 | 700 |
| 2006/06/20 | 1,689 | 1,689 | 1,680 | 1,680 | 200 |
| 2006/06/19 | 1,720 | 1,720 | 1,700 | 1,700 | 600 |
| 2006/06/16 | 1,600 | 1,600 | 1,560 | 1,600 | 600 |
| 2006/06/14 | 1,530 | 1,540 | 1,520 | 1,540 | 1,000 |
| 2006/06/13 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2006/06/12 | 1,530 | 1,530 | 1,530 | 1,530 | 300 |
| 2006/06/09 | 1,511 | 1,550 | 1,511 | 1,550 | 500 |
| 2006/06/08 | 1,580 | 1,580 | 1,500 | 1,580 | 3,900 |
| 2006/06/07 | 1,540 | 1,550 | 1,530 | 1,550 | 700 |
| 2006/06/06 | 1,520 | 1,520 | 1,510 | 1,510 | 1,200 |
| 2006/06/01 | 1,617 | 1,617 | 1,617 | 1,617 | 400 |
| 2006/05/31 | 1,540 | 1,540 | 1,540 | 1,540 | 400 |
| 2006/05/30 | 1,569 | 1,600 | 1,569 | 1,600 | 400 |
| 2006/05/29 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2006/05/26 | 1,600 | 1,600 | 1,575 | 1,575 | 900 |
| 2006/05/25 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2006/05/24 | 1,605 | 1,605 | 1,520 | 1,563 | 2,400 |
| 2006/05/23 | 1,660 | 1,660 | 1,640 | 1,640 | 500 |
| 2006/05/22 | 1,700 | 1,730 | 1,660 | 1,660 | 500 |
| 2006/05/19 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2006/05/18 | 1,780 | 1,780 | 1,718 | 1,780 | 1,900 |
| 2006/05/17 | 1,779 | 1,780 | 1,779 | 1,780 | 1,800 |
| 2006/05/16 | 1,780 | 1,780 | 1,780 | 1,780 | 1,500 |
| 2006/05/15 | 1,780 | 1,780 | 1,770 | 1,780 | 1,400 |
| 2006/05/12 | 1,785 | 1,785 | 1,780 | 1,785 | 1,000 |
| 2006/05/11 | 1,800 | 1,800 | 1,795 | 1,800 | 1,700 |
| 2006/05/10 | 1,795 | 1,795 | 1,795 | 1,795 | 1,200 |
| 2006/05/09 | 1,790 | 1,790 | 1,780 | 1,786 | 22,300 |
| 2006/05/08 | 1,805 | 1,805 | 1,790 | 1,795 | 900 |
| 2006/05/01 | 1,829 | 1,830 | 1,829 | 1,829 | 2,300 |
| 2006/04/28 | 1,770 | 1,830 | 1,770 | 1,785 | 2,700 |
| 2006/04/27 | 1,825 | 1,825 | 1,780 | 1,780 | 2,600 |
| 2006/04/26 | 1,830 | 1,830 | 1,791 | 1,825 | 4,600 |
| 2006/04/25 | 1,801 | 1,801 | 1,790 | 1,790 | 2,700 |
| 2006/04/24 | 1,792 | 1,800 | 1,792 | 1,800 | 900 |
| 2006/04/21 | 1,819 | 1,830 | 1,790 | 1,790 | 900 |
| 2006/04/20 | 1,809 | 1,830 | 1,790 | 1,790 | 900 |
| 2006/04/19 | 1,827 | 1,827 | 1,809 | 1,809 | 500 |
| 2006/04/18 | 1,780 | 1,800 | 1,780 | 1,800 | 1,600 |
| 2006/04/17 | 1,844 | 1,844 | 1,750 | 1,830 | 7,300 |
| 2006/04/14 | 1,850 | 1,850 | 1,848 | 1,850 | 6,600 |
| 2006/04/13 | 1,860 | 1,865 | 1,855 | 1,855 | 9,600 |
| 2006/04/12 | 1,835 | 1,870 | 1,835 | 1,870 | 17,900 |
| 2006/04/11 | 1,830 | 1,835 | 1,800 | 1,835 | 5,500 |
| 2006/04/10 | 1,801 | 1,830 | 1,800 | 1,830 | 5,500 |
| 2006/04/07 | 1,800 | 1,801 | 1,800 | 1,800 | 1,600 |
| 2006/04/06 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2006/04/05 | 1,800 | 1,810 | 1,800 | 1,800 | 2,000 |
| 2006/04/04 | 1,802 | 1,810 | 1,795 | 1,801 | 9,500 |
| 2006/04/03 | 1,810 | 1,820 | 1,805 | 1,810 | 3,300 |
| 2006/03/31 | 1,780 | 1,810 | 1,752 | 1,780 | 8,300 |
| 2006/03/30 | 1,780 | 1,781 | 1,775 | 1,781 | 2,700 |
| 2006/03/29 | 1,755 | 1,809 | 1,753 | 1,775 | 3,900 |
| 2006/03/28 | 1,782 | 1,784 | 1,766 | 1,784 | 4,200 |
| 2006/03/27 | 1,800 | 1,819 | 1,800 | 1,806 | 2,300 |
| 2006/03/24 | 1,820 | 1,821 | 1,800 | 1,819 | 4,500 |
| 2006/03/23 | 1,800 | 1,827 | 1,800 | 1,825 | 400 |
| 2006/03/22 | 1,840 | 1,840 | 1,800 | 1,800 | 3,400 |
| 2006/03/20 | 1,830 | 1,835 | 1,820 | 1,835 | 6,400 |
| 2006/03/17 | 1,829 | 1,835 | 1,821 | 1,835 | 4,000 |
| 2006/03/16 | 1,771 | 1,830 | 1,732 | 1,760 | 11,000 |
| 2006/03/15 | 1,765 | 1,830 | 1,765 | 1,830 | 700 |
| 2006/03/14 | 1,830 | 1,830 | 1,762 | 1,762 | 300 |
| 2006/03/13 | 1,740 | 1,830 | 1,740 | 1,830 | 2,500 |
| 2006/03/10 | 1,775 | 1,835 | 1,775 | 1,835 | 3,200 |
| 2006/03/09 | 1,830 | 1,835 | 1,800 | 1,835 | 3,000 |
| 2006/03/08 | 1,835 | 1,850 | 1,830 | 1,850 | 8,500 |
| 2006/03/07 | 1,829 | 1,850 | 1,829 | 1,850 | 6,600 |
| 2006/03/06 | 1,840 | 1,855 | 1,840 | 1,850 | 9,200 |
| 2006/03/03 | 1,845 | 1,850 | 1,830 | 1,850 | 10,800 |
| 2006/03/02 | 1,830 | 1,850 | 1,830 | 1,850 | 9,100 |
| 2006/03/01 | 1,800 | 1,840 | 1,800 | 1,840 | 14,600 |
| 2006/02/28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,700 |
| 2006/02/27 | 1,800 | 1,830 | 1,790 | 1,790 | 16,100 |
| 2006/02/24 | 1,781 | 1,798 | 1,775 | 1,780 | 10,400 |
| 2006/02/23 | 1,730 | 1,755 | 1,720 | 1,755 | 2,900 |
| 2006/02/22 | 1,690 | 1,705 | 1,650 | 1,700 | 8,200 |
| 2006/02/21 | 1,640 | 1,650 | 1,630 | 1,650 | 4,100 |
| 2006/02/20 | 1,617 | 1,695 | 1,617 | 1,695 | 7,400 |
| 2006/02/17 | 1,600 | 1,615 | 1,600 | 1,612 | 29,400 |
| 2006/02/16 | 1,630 | 1,630 | 1,600 | 1,600 | 6,100 |
| 2006/02/15 | 1,626 | 1,630 | 1,621 | 1,621 | 1,500 |
| 2006/02/14 | 1,620 | 1,620 | 1,580 | 1,620 | 3,100 |
| 2006/02/13 | 1,739 | 1,739 | 1,610 | 1,660 | 6,000 |
| 2006/02/10 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2006/02/09 | 1,750 | 1,770 | 1,740 | 1,770 | 1,700 |
| 2006/02/08 | 1,770 | 1,780 | 1,730 | 1,780 | 7,600 |
| 2006/02/07 | 1,740 | 1,800 | 1,710 | 1,790 | 10,900 |
| 2006/02/06 | 1,800 | 1,805 | 1,800 | 1,800 | 11,400 |
| 2006/02/03 | 1,710 | 1,805 | 1,710 | 1,800 | 11,600 |
| 2006/02/02 | 1,800 | 1,805 | 1,790 | 1,800 | 4,800 |
| 2006/02/01 | 1,800 | 1,810 | 1,780 | 1,800 | 6,400 |
| 2006/01/31 | 1,800 | 1,815 | 1,770 | 1,800 | 14,500 |
| 2006/01/30 | 1,800 | 1,815 | 1,790 | 1,805 | 17,600 |
| 2006/01/27 | 1,800 | 1,815 | 1,800 | 1,810 | 5,300 |
| 2006/01/26 | 1,790 | 1,800 | 1,780 | 1,800 | 7,500 |
| 2006/01/25 | 1,730 | 1,780 | 1,730 | 1,760 | 4,100 |
| 2006/01/24 | 1,730 | 1,770 | 1,730 | 1,760 | 4,900 |
| 2006/01/23 | 1,800 | 1,800 | 1,720 | 1,760 | 7,000 |
| 2006/01/20 | 1,830 | 1,830 | 1,800 | 1,805 | 5,000 |
| 2006/01/19 | 1,800 | 1,829 | 1,800 | 1,820 | 5,600 |
| 2006/01/18 | 1,835 | 1,845 | 1,780 | 1,800 | 41,100 |
| 2006/01/17 | 1,835 | 1,870 | 1,835 | 1,860 | 15,300 |
| 2006/01/16 | 1,845 | 1,875 | 1,835 | 1,860 | 25,700 |
| 2006/01/13 | 1,805 | 1,835 | 1,735 | 1,835 | 10,500 |
| 2006/01/12 | 1,830 | 1,830 | 1,780 | 1,820 | 15,100 |
| 2006/01/11 | 1,741 | 1,840 | 1,741 | 1,815 | 16,400 |
| 2006/01/10 | 1,730 | 1,760 | 1,730 | 1,740 | 11,800 |
| 2006/01/06 | 1,719 | 1,725 | 1,718 | 1,725 | 6,900 |
| 2006/01/05 | 1,710 | 1,720 | 1,710 | 1,717 | 9,200 |
| 2006/01/04 | 1,715 | 1,715 | 1,680 | 1,710 | 3,100 |