6028 テクノプロ・ホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	4,565	4,565	4,425	4,525	315,800	1,508.33
2018-12-27	4,425	4,725	4,425	4,660	361,600	1,553.33
2018-12-26	4,125	4,355	4,115	4,285	418,600	1,428.33
2018-12-25	4,145	4,295	4,145	4,245	392,000	1,415
2018-12-21	4,675	4,690	4,505	4,565	387,300	1,521.67
2018-12-20	4,715	4,735	4,595	4,645	271,600	1,548.33
2018-12-19	4,690	4,840	4,650	4,760	363,800	1,586.67
2018-12-18	4,730	4,750	4,650	4,665	281,800	1,555
2018-12-17	4,905	4,925	4,850	4,870	365,600	1,623.33
2018-12-14	5,050	5,100	4,990	5,020	287,100	1,673.33
2018-12-13	5,250	5,330	5,090	5,160	378,300	1,720
2018-12-12	5,100	5,210	5,070	5,150	403,300	1,716.67
2018-12-11	5,050	5,180	5,010	5,080	348,400	1,693.33
2018-12-10	5,220	5,220	5,110	5,150	207,900	1,716.67
2018-12-07	5,430	5,490	5,340	5,420	254,000	1,806.67
2018-12-06	5,490	5,520	5,300	5,370	279,200	1,790
2018-12-05	5,710	5,760	5,520	5,590	361,800	1,863.33
2018-12-04	6,110	6,130	5,750	5,800	688,800	1,933.33
2018-12-03	5,770	5,810	5,610	5,710	334,000	1,903.33
2018-11-30	5,540	5,690	5,510	5,680	450,200	1,893.33
2018-11-29	5,490	5,630	5,440	5,540	709,500	1,846.67
2018-11-28	5,020	5,100	4,990	5,090	236,100	1,696.67
2018-11-27	5,120	5,180	5,020	5,040	264,500	1,680
2018-11-26	5,050	5,060	4,920	5,000	233,100	1,666.67
2018-11-22	4,990	5,170	4,975	5,150	273,300	1,716.67
2018-11-21	4,990	5,000	4,925	4,965	473,900	1,655
2018-11-20	5,300	5,300	5,140	5,160	249,800	1,720
2018-11-19	5,480	5,510	5,390	5,400	192,900	1,800
2018-11-16	5,380	5,520	5,380	5,460	228,600	1,820
2018-11-15	5,250	5,400	5,240	5,350	385,600	1,783.33
2018-11-14	5,380	5,440	5,230	5,290	356,500	1,763.33
2018-11-13	5,140	5,490	5,130	5,400	338,000	1,800
2018-11-12	5,960	6,030	5,630	5,640	292,200	1,880
2018-11-09	6,030	6,080	5,850	5,860	136,800	1,953.33
2018-11-08	6,120	6,160	6,000	6,020	217,200	2,006.67
2018-11-07	5,860	5,990	5,790	5,920	206,000	1,973.33
2018-11-06	5,830	5,860	5,720	5,800	126,000	1,933.33
2018-11-05	5,800	5,940	5,800	5,830	209,700	1,943.33
2018-11-02	5,780	5,930	5,780	5,830	290,300	1,943.33
2018-11-01	5,740	5,840	5,660	5,790	333,100	1,930
2018-10-31	5,930	6,000	5,740	5,900	426,300	1,966.67
2018-10-30	5,500	5,690	5,450	5,660	337,100	1,886.67
2018-10-29	5,660	5,710	5,420	5,430	204,100	1,810
2018-10-26	5,820	5,830	5,520	5,600	329,600	1,866.67
2018-10-25	5,810	5,820	5,720	5,720	216,000	1,906.67
2018-10-24	5,970	6,030	5,930	5,990	184,400	1,996.67
2018-10-23	6,070	6,080	5,970	5,980	170,800	1,993.33
2018-10-22	6,050	6,140	5,990	6,110	124,500	2,036.67
2018-10-19	5,930	6,070	5,900	6,060	222,800	2,020
2018-10-18	6,160	6,200	6,070	6,100	228,700	2,033.33
2018-10-17	6,250	6,280	6,180	6,200	409,900	2,066.67
2018-10-16	6,240	6,360	6,120	6,160	280,700	2,053.33
2018-10-15	6,440	6,480	6,300	6,300	132,200	2,100
2018-10-12	6,470	6,570	6,410	6,540	257,400	2,180
2018-10-11	6,410	6,460	6,320	6,440	281,400	2,146.67
2018-10-10	6,740	6,810	6,600	6,670	144,700	2,223.33
2018-10-09	6,720	6,830	6,590	6,680	230,100	2,226.67
2018-10-05	6,800	6,870	6,750	6,780	126,700	2,260
2018-10-04	7,100	7,100	6,850	6,860	147,700	2,286.67
2018-10-03	7,130	7,200	7,050	7,060	144,200	2,353.33
2018-10-02	7,200	7,200	7,010	7,060	128,700	2,353.33
2018-10-01	7,120	7,210	7,080	7,110	147,800	2,370
2018-09-28	6,900	7,100	6,900	7,050	214,500	2,350
2018-09-27	6,880	6,980	6,800	6,800	158,400	2,266.67
2018-09-26	6,950	7,060	6,920	6,980	203,800	2,326.67
2018-09-25	6,950	6,990	6,840	6,970	313,900	2,323.33
2018-09-21	6,650	6,760	6,610	6,640	695,900	2,213.33
2018-09-20	6,730	6,750	6,520	6,590	266,900	2,196.67
2018-09-19	6,630	6,730	6,530	6,720	290,200	2,240
2018-09-18	6,250	6,480	6,190	6,460	277,800	2,153.33
2018-09-14	6,190	6,330	6,180	6,300	294,200	2,100
2018-09-13	6,210	6,250	6,120	6,180	277,900	2,060
2018-09-12	6,350	6,370	6,230	6,310	263,200	2,103.33
2018-09-11	6,530	6,550	6,400	6,450	231,100	2,150
2018-09-10	6,730	6,730	6,480	6,490	311,100	2,163.33
2018-09-07	6,710	6,750	6,660	6,700	170,100	2,233.33
2018-09-06	6,840	6,870	6,760	6,810	237,300	2,270
2018-09-05	7,080	7,110	6,870	6,910	185,800	2,303.33
2018-09-04	7,020	7,070	6,960	6,980	167,700	2,326.67
2018-09-03	6,870	7,040	6,870	7,000	257,900	2,333.33
2018-08-31	6,870	6,980	6,860	6,930	332,900	2,310
2018-08-30	6,780	6,870	6,780	6,820	517,200	2,273.33
2018-08-29	6,700	6,780	6,650	6,730	191,700	2,243.33
2018-08-28	6,850	6,900	6,720	6,720	204,400	2,240
2018-08-27	6,680	6,790	6,670	6,780	297,900	2,260
2018-08-24	6,560	6,640	6,430	6,640	351,000	2,213.33
2018-08-23	6,620	6,680	6,600	6,620	236,500	2,206.67
2018-08-22	6,660	6,690	6,550	6,610	303,700	2,203.33
2018-08-21	6,820	6,820	6,670	6,670	308,900	2,223.33
2018-08-20	7,100	7,150	6,890	6,920	167,700	2,306.67
2018-08-17	7,180	7,180	7,070	7,110	174,600	2,370
2018-08-16	7,360	7,360	7,090	7,120	196,600	2,373.33
2018-08-15	7,420	7,470	7,370	7,380	188,200	2,460
2018-08-14	7,310	7,360	7,250	7,340	195,100	2,446.67
2018-08-13	7,230	7,280	7,120	7,160	170,400	2,386.67
2018-08-10	7,200	7,230	7,130	7,170	201,600	2,390
2018-08-09	7,360	7,360	7,160	7,260	226,800	2,420
2018-08-08	7,340	7,390	7,310	7,320	156,500	2,440
2018-08-07	7,300	7,380	7,260	7,380	140,800	2,460
2018-08-06	7,150	7,250	7,080	7,230	150,100	2,410
2018-08-03	7,170	7,200	7,130	7,190	105,600	2,396.67
2018-08-02	7,230	7,300	7,100	7,170	188,400	2,390
2018-08-01	7,240	7,280	7,070	7,230	272,800	2,410
2018-07-31	7,070	7,130	6,990	7,090	156,800	2,363.33
2018-07-30	7,210	7,220	7,080	7,080	95,200	2,360
2018-07-27	7,300	7,360	7,210	7,280	182,900	2,426.67
2018-07-26	7,140	7,300	7,110	7,190	328,800	2,396.67
2018-07-25	6,850	7,030	6,770	7,020	293,400	2,340
2018-07-24	6,890	6,920	6,780	6,800	174,800	2,266.67
2018-07-23	6,870	6,880	6,770	6,810	147,300	2,270
2018-07-20	6,870	6,900	6,790	6,890	97,300	2,296.67
2018-07-19	6,950	6,960	6,860	6,880	91,200	2,293.33
2018-07-18	6,970	6,980	6,850	6,920	135,600	2,306.67
2018-07-17	6,850	6,950	6,820	6,940	128,900	2,313.33
2018-07-13	6,660	6,820	6,610	6,810	118,100	2,270
2018-07-12	6,520	6,670	6,470	6,640	122,500	2,213.33
2018-07-11	6,490	6,620	6,410	6,570	221,600	2,190
2018-07-10	6,570	6,670	6,540	6,640	227,000	2,213.33
2018-07-09	6,530	6,600	6,430	6,570	175,700	2,190
2018-07-06	6,400	6,500	6,320	6,460	185,600	2,153.33
2018-07-05	6,470	6,480	6,370	6,420	175,600	2,140
2018-07-04	6,380	6,490	6,330	6,470	172,100	2,156.67
2018-07-03	6,420	6,580	6,400	6,480	239,400	2,160
2018-07-02	6,830	6,880	6,470	6,500	254,200	2,166.67
2018-06-29	6,760	6,830	6,710	6,810	132,600	2,270
2018-06-28	6,810	6,870	6,750	6,840	96,800	2,280
2018-06-27	6,890	6,950	6,820	6,840	119,900	2,280
2018-06-26	6,800	6,870	6,770	6,820	129,000	2,273.33
2018-06-25	7,010	7,060	6,810	6,840	171,100	2,280
2018-06-22	6,630	6,960	6,620	6,910	375,300	2,303.33
2018-06-21	7,220	7,230	7,070	7,080	300,400	2,360
2018-06-20	7,170	7,320	7,100	7,220	218,400	2,406.67
2018-06-19	7,350	7,430	7,200	7,240	176,000	2,413.33
2018-06-18	7,230	7,330	7,210	7,330	119,000	2,443.33
2018-06-15	7,240	7,310	7,200	7,280	155,200	2,426.67
2018-06-14	7,220	7,270	7,190	7,230	123,600	2,410
2018-06-13	7,100	7,210	7,080	7,180	116,300	2,393.33
2018-06-12	7,090	7,180	7,040	7,160	210,600	2,386.67
2018-06-11	7,020	7,120	7,020	7,090	87,500	2,363.33
2018-06-08	6,900	7,060	6,900	7,030	160,700	2,343.33
2018-06-07	7,000	7,030	6,890	6,940	126,900	2,313.33
2018-06-06	6,980	7,040	6,960	7,000	135,400	2,333.33
2018-06-05	6,990	7,080	6,980	7,070	143,200	2,356.67
2018-06-04	7,170	7,220	6,940	7,010	236,200	2,336.67
2018-06-01	7,150	7,190	7,090	7,100	253,900	2,366.67
2018-05-31	7,150	7,230	7,000	7,050	398,700	2,350
2018-05-30	7,010	7,080	7,010	7,030	192,400	2,343.33
2018-05-29	6,970	7,040	6,890	7,010	128,900	2,336.67
2018-05-28	7,010	7,100	7,000	7,030	90,600	2,343.33
2018-05-25	7,100	7,120	6,970	6,990	164,000	2,330
2018-05-24	7,050	7,100	7,000	7,060	156,400	2,353.33
2018-05-23	6,950	7,070	6,930	6,950	146,300	2,316.67
2018-05-22	6,980	7,050	6,920	6,980	243,400	2,326.67
2018-05-21	6,860	6,910	6,810	6,880	129,300	2,293.33
2018-05-18	6,910	6,930	6,830	6,900	90,200	2,300
2018-05-17	6,990	7,000	6,870	6,950	131,400	2,316.67
2018-05-16	6,850	6,960	6,840	6,930	80,100	2,310
2018-05-15	6,900	6,940	6,820	6,850	103,300	2,283.33
2018-05-14	6,730	6,830	6,690	6,800	146,300	2,266.67
2018-05-11	6,660	6,770	6,630	6,760	115,900	2,253.33
2018-05-10	6,780	6,870	6,640	6,720	246,000	2,240
2018-05-09	6,800	6,850	6,730	6,770	133,800	2,256.67
2018-05-08	6,700	6,820	6,660	6,760	218,800	2,253.33
2018-05-07	6,660	6,730	6,550	6,690	207,600	2,230
2018-05-02	6,690	6,690	6,440	6,600	226,400	2,200
2018-05-01	6,600	6,700	6,530	6,610	302,000	2,203.33
2018-04-27	6,520	6,530	6,280	6,360	184,800	2,120
2018-04-26	6,360	6,390	6,270	6,380	239,600	2,126.67
2018-04-25	6,390	6,470	6,350	6,370	118,200	2,123.33
2018-04-24	6,320	6,360	6,280	6,340	100,600	2,113.33
2018-04-23	6,340	6,390	6,260	6,320	112,800	2,106.67
2018-04-20	6,280	6,440	6,280	6,350	205,500	2,116.67
2018-04-19	6,500	6,500	6,210	6,280	177,800	2,093.33
2018-04-18	6,310	6,340	6,280	6,310	186,500	2,103.33
2018-04-17	6,340	6,390	6,270	6,310	182,900	2,103.33
2018-04-16	6,330	6,420	6,310	6,380	152,600	2,126.67
2018-04-13	6,330	6,390	6,230	6,280	191,100	2,093.33
2018-04-12	6,300	6,380	6,220	6,280	140,000	2,093.33
2018-04-11	6,530	6,550	6,150	6,230	368,000	2,076.67
2018-04-10	6,640	6,690	6,550	6,550	215,400	2,183.33
2018-04-09	6,540	6,690	6,500	6,630	293,700	2,210
2018-04-06	6,460	6,620	6,460	6,540	380,000	2,180
2018-04-05	6,550	6,610	6,480	6,510	222,000	2,170
2018-04-04	6,500	6,560	6,460	6,480	206,800	2,160
2018-04-03	6,390	6,530	6,310	6,470	163,500	2,156.67
2018-03-30	6,380	6,430	6,330	6,410	167,400	2,136.67
2018-03-29	6,390	6,400	6,280	6,350	245,200	2,116.67
2018-03-28	6,300	6,420	6,220	6,290	235,200	2,096.67
2018-03-27	6,210	6,330	6,160	6,320	543,900	2,106.67
2018-03-26	6,030	6,290	6,000	6,220	483,600	2,073.33
2018-03-23	6,300	6,300	6,000	6,090	965,000	2,030
2018-03-22	6,680	6,880	6,630	6,850	300,500	2,283.33
2018-03-20	6,470	6,700	6,430	6,680	203,800	2,226.67
2018-03-19	6,540	6,610	6,490	6,560	110,600	2,186.67
2018-03-16	6,690	6,800	6,610	6,630	214,100	2,210
2018-03-15	6,670	6,720	6,600	6,630	209,600	2,210
2018-03-14	6,770	6,770	6,630	6,680	193,500	2,226.67
2018-03-13	6,640	6,720	6,520	6,700	315,300	2,233.33
2018-03-12	7,010	7,160	6,890	6,920	360,500	2,306.67
2018-03-09	6,900	7,060	6,830	6,920	315,000	2,306.67
2018-03-08	6,790	6,860	6,730	6,850	215,100	2,283.33
2018-03-07	6,970	6,990	6,630	6,710	333,100	2,236.67
2018-03-06	6,570	6,700	6,520	6,620	285,300	2,206.67
2018-03-05	6,410	6,500	6,340	6,410	160,700	2,136.67
2018-03-02	6,250	6,430	6,250	6,410	178,600	2,136.67
2018-03-01	6,370	6,430	6,310	6,330	136,300	2,110
2018-02-28	6,370	6,530	6,370	6,380	205,300	2,126.67
2018-02-27	6,300	6,330	6,200	6,310	96,600	2,103.33
2018-02-26	6,310	6,350	6,270	6,280	73,200	2,093.33
2018-02-23	6,300	6,320	6,250	6,290	90,100	2,096.67
2018-02-22	6,270	6,340	6,240	6,280	151,300	2,093.33
2018-02-21	6,150	6,270	6,110	6,230	129,300	2,076.67
2018-02-20	6,120	6,180	6,100	6,170	86,300	2,056.67
2018-02-19	6,060	6,100	6,000	6,060	103,900	2,020
2018-02-16	5,900	6,030	5,850	6,020	142,000	2,006.67
2018-02-15	5,770	5,860	5,730	5,800	110,100	1,933.33
2018-02-14	5,710	5,780	5,680	5,770	153,700	1,923.33
2018-02-13	5,830	5,870	5,700	5,710	181,900	1,903.33
2018-02-09	5,860	5,890	5,730	5,780	156,100	1,926.67
2018-02-08	5,960	6,110	5,960	6,060	132,200	2,020
2018-02-07	6,190	6,220	5,980	5,990	178,100	1,996.67
2018-02-06	6,100	6,140	5,850	5,980	232,600	1,993.33
2018-02-05	6,140	6,290	6,040	6,140	222,300	2,046.67
2018-02-02	6,100	6,180	6,070	6,150	121,300	2,050
2018-02-01	6,050	6,100	5,980	6,060	122,900	2,020
2018-01-31	6,000	6,050	5,950	5,980	147,100	1,993.33
2018-01-30	6,090	6,100	5,980	6,010	117,400	2,003.33
2018-01-29	6,160	6,180	6,060	6,090	152,200	2,030
2018-01-26	6,190	6,200	6,080	6,090	123,900	2,030
2018-01-25	6,190	6,200	6,140	6,170	85,200	2,056.67
2018-01-24	6,380	6,410	6,220	6,250	175,500	2,083.33
2018-01-23	6,400	6,470	6,370	6,450	95,400	2,150
2018-01-22	6,390	6,430	6,320	6,410	178,300	2,136.67
2018-01-19	6,230	6,300	6,220	6,290	103,600	2,096.67
2018-01-18	6,230	6,260	6,140	6,150	108,800	2,050
2018-01-17	6,150	6,250	6,140	6,200	116,500	2,066.67
2018-01-16	6,200	6,210	6,160	6,190	56,900	2,063.33
2018-01-15	6,160	6,220	6,140	6,190	84,900	2,063.33
2018-01-12	6,110	6,140	6,050	6,070	167,800	2,023.33
2018-01-11	6,140	6,190	6,110	6,150	101,300	2,050
2018-01-10	6,170	6,220	6,160	6,170	106,000	2,056.67
2018-01-09	6,250	6,250	6,160	6,210	183,800	2,070
2018-01-05	6,160	6,220	6,060	6,210	168,900	2,070
2018-01-04	6,180	6,220	6,080	6,150	165,400	2,050

分割・併合履歴： [2021-06-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31