6028 テクノプロ・ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	7,810	7,810	7,620	7,650	88,500	2,550
2019-12-27	7,730	7,850	7,710	7,780	108,500	2,593.33
2019-12-26	7,830	7,830	7,770	7,830	81,700	2,610
2019-12-25	7,820	7,830	7,740	7,790	101,600	2,596.67
2019-12-24	7,610	7,790	7,590	7,780	131,700	2,593.33
2019-12-23	7,830	7,900	7,680	7,720	231,700	2,573.33
2019-12-20	7,860	7,940	7,780	7,890	270,800	2,630
2019-12-19	7,770	7,840	7,740	7,780	167,400	2,593.33
2019-12-18	7,870	7,900	7,810	7,860	180,200	2,620
2019-12-17	7,740	7,820	7,650	7,790	128,000	2,596.67
2019-12-16	7,630	7,700	7,600	7,640	134,200	2,546.67
2019-12-13	7,570	7,600	7,510	7,560	239,200	2,520
2019-12-12	7,610	7,630	7,520	7,560	147,600	2,520
2019-12-11	7,660	7,740	7,650	7,670	206,000	2,556.67
2019-12-10	7,580	7,680	7,580	7,670	162,400	2,556.67
2019-12-09	7,600	7,650	7,550	7,640	138,300	2,546.67
2019-12-06	7,400	7,500	7,360	7,500	97,800	2,500
2019-12-05	7,470	7,480	7,360	7,410	158,000	2,470
2019-12-04	7,480	7,620	7,440	7,510	225,400	2,503.33
2019-12-03	7,340	7,440	7,310	7,430	220,100	2,476.67
2019-12-02	7,370	7,560	7,350	7,480	182,600	2,493.33
2019-11-29	7,310	7,330	7,240	7,280	148,700	2,426.67
2019-11-28	7,370	7,380	7,270	7,350	151,400	2,450
2019-11-27	7,400	7,510	7,400	7,430	224,700	2,476.67
2019-11-26	7,290	7,430	7,290	7,360	258,800	2,453.33
2019-11-25	7,150	7,260	7,130	7,200	154,700	2,400
2019-11-22	6,990	7,040	6,970	7,000	101,700	2,333.33
2019-11-21	6,930	7,030	6,880	7,030	119,700	2,343.33
2019-11-20	6,910	7,020	6,870	7,020	99,900	2,340
2019-11-19	6,980	7,010	6,900	6,910	81,000	2,303.33
2019-11-18	6,980	7,000	6,940	6,980	91,400	2,326.67
2019-11-15	6,890	6,960	6,870	6,940	122,400	2,313.33
2019-11-14	6,930	7,080	6,890	6,940	210,900	2,313.33
2019-11-13	6,970	7,050	6,940	6,940	132,600	2,313.33
2019-11-12	7,130	7,150	6,960	7,070	115,800	2,356.67
2019-11-11	6,990	7,120	6,980	7,120	125,400	2,373.33
2019-11-08	7,080	7,180	7,030	7,050	232,900	2,350
2019-11-07	6,760	6,910	6,740	6,900	124,600	2,300
2019-11-06	6,840	6,860	6,760	6,780	139,400	2,260
2019-11-05	7,000	7,000	6,830	6,870	209,200	2,290
2019-11-01	6,780	7,050	6,710	6,970	286,000	2,323.33
2019-10-31	6,760	6,840	6,640	6,720	162,400	2,240
2019-10-30	6,780	6,810	6,680	6,750	232,600	2,250
2019-10-29	6,660	6,770	6,590	6,640	146,700	2,213.33
2019-10-28	6,690	6,690	6,610	6,630	108,200	2,210
2019-10-25	6,710	6,730	6,600	6,710	180,900	2,236.67
2019-10-24	6,690	6,720	6,610	6,640	83,300	2,213.33
2019-10-23	6,590	6,690	6,510	6,660	160,100	2,220
2019-10-21	6,600	6,690	6,580	6,640	93,200	2,213.33
2019-10-18	6,660	6,740	6,530	6,550	117,500	2,183.33
2019-10-17	6,590	6,720	6,570	6,660	176,100	2,220
2019-10-16	6,580	6,720	6,560	6,610	140,900	2,203.33
2019-10-15	6,580	6,610	6,540	6,560	125,200	2,186.67
2019-10-11	6,430	6,490	6,390	6,430	113,800	2,143.33
2019-10-10	6,550	6,550	6,370	6,460	84,500	2,153.33
2019-10-09	6,450	6,530	6,440	6,520	88,000	2,173.33
2019-10-08	6,500	6,570	6,480	6,510	165,300	2,170
2019-10-07	6,390	6,510	6,360	6,480	166,100	2,160
2019-10-04	6,350	6,430	6,290	6,390	203,000	2,130
2019-10-03	6,420	6,540	6,380	6,440	129,600	2,146.67
2019-10-02	6,610	6,650	6,510	6,510	126,900	2,170
2019-10-01	6,500	6,640	6,420	6,610	187,700	2,203.33
2019-09-30	6,310	6,430	6,280	6,400	165,700	2,133.33
2019-09-27	6,430	6,450	6,300	6,410	208,400	2,136.67
2019-09-26	6,510	6,630	6,360	6,420	289,200	2,140
2019-09-25	6,310	6,350	6,230	6,330	189,300	2,110
2019-09-24	6,430	6,600	6,420	6,450	283,300	2,150
2019-09-20	6,590	6,590	6,450	6,520	276,900	2,173.33
2019-09-19	6,460	6,620	6,430	6,490	173,600	2,163.33
2019-09-18	6,590	6,620	6,390	6,450	295,200	2,150
2019-09-17	6,560	6,590	6,410	6,490	250,900	2,163.33
2019-09-13	6,220	6,660	6,200	6,640	547,100	2,213.33
2019-09-12	6,110	6,180	6,070	6,120	181,800	2,040
2019-09-11	6,010	6,080	5,980	6,080	131,600	2,026.67
2019-09-10	6,170	6,170	5,980	6,030	184,600	2,010
2019-09-09	6,160	6,190	6,070	6,160	76,600	2,053.33
2019-09-06	6,100	6,190	6,060	6,140	159,300	2,046.67
2019-09-05	6,000	6,090	5,940	6,040	149,500	2,013.33
2019-09-04	6,050	6,070	5,930	5,960	133,800	1,986.67
2019-09-03	6,070	6,140	6,020	6,110	88,500	2,036.67
2019-09-02	6,120	6,120	5,960	6,070	109,400	2,023.33
2019-08-30	6,140	6,210	6,120	6,170	126,900	2,056.67
2019-08-29	5,990	6,010	5,830	5,990	188,600	1,996.67
2019-08-28	6,170	6,170	5,960	5,960	197,600	1,986.67
2019-08-27	6,150	6,170	6,020	6,150	134,000	2,050
2019-08-26	6,020	6,140	6,020	6,120	130,800	2,040
2019-08-23	6,220	6,290	6,170	6,210	136,000	2,070
2019-08-22	6,220	6,240	6,120	6,170	110,200	2,056.67
2019-08-21	6,130	6,180	6,060	6,120	95,900	2,040
2019-08-20	6,080	6,260	5,980	6,210	155,400	2,070
2019-08-19	6,160	6,160	5,960	6,050	113,500	2,016.67
2019-08-16	6,080	6,150	6,030	6,060	133,600	2,020
2019-08-15	5,930	6,030	5,860	5,990	147,300	1,996.67
2019-08-14	5,900	6,150	5,870	6,130	244,000	2,043.33
2019-08-13	5,820	5,870	5,780	5,830	162,900	1,943.33
2019-08-09	6,030	6,060	5,900	5,970	187,400	1,990
2019-08-08	5,900	5,970	5,800	5,940	184,500	1,980
2019-08-07	5,700	5,910	5,680	5,890	183,600	1,963.33
2019-08-06	5,400	5,770	5,380	5,720	342,100	1,906.67
2019-08-05	5,660	5,720	5,530	5,600	272,300	1,866.67
2019-08-02	5,850	5,880	5,710	5,720	272,300	1,906.67
2019-08-01	5,920	6,130	5,780	5,950	464,000	1,983.33
2019-07-31	6,210	6,260	6,130	6,220	115,700	2,073.33
2019-07-30	6,370	6,460	6,270	6,280	141,600	2,093.33
2019-07-29	6,250	6,320	6,220	6,280	106,800	2,093.33
2019-07-26	6,210	6,210	6,100	6,160	64,800	2,053.33
2019-07-25	6,110	6,200	6,070	6,200	133,100	2,066.67
2019-07-24	6,040	6,050	5,970	6,010	114,500	2,003.33
2019-07-23	5,970	6,110	5,970	6,070	78,900	2,023.33
2019-07-22	6,000	6,020	5,910	5,920	66,300	1,973.33
2019-07-19	5,910	6,080	5,910	6,030	135,000	2,010
2019-07-18	6,050	6,050	5,830	5,900	173,500	1,966.67
2019-07-17	6,090	6,110	5,970	6,110	124,700	2,036.67
2019-07-16	6,270	6,270	6,140	6,170	86,300	2,056.67
2019-07-12	6,240	6,250	6,160	6,190	73,900	2,063.33
2019-07-11	6,340	6,340	6,190	6,210	137,400	2,070
2019-07-10	6,160	6,200	6,080	6,190	111,500	2,063.33
2019-07-09	6,230	6,300	6,140	6,160	76,900	2,053.33
2019-07-08	6,160	6,230	6,150	6,170	57,700	2,056.67
2019-07-05	6,280	6,290	6,180	6,230	114,800	2,076.67
2019-07-04	6,190	6,240	6,140	6,190	83,500	2,063.33
2019-07-03	6,180	6,180	6,070	6,100	113,200	2,033.33
2019-07-02	6,060	6,120	6,010	6,110	235,500	2,036.67
2019-07-01	5,870	5,970	5,820	5,960	104,800	1,986.67
2019-06-28	5,710	5,730	5,610	5,720	189,300	1,906.67
2019-06-27	5,630	5,770	5,610	5,770	128,500	1,923.33
2019-06-26	5,640	5,650	5,570	5,650	138,200	1,883.33
2019-06-25	5,910	5,950	5,840	5,870	102,700	1,956.67
2019-06-24	5,830	5,930	5,800	5,910	69,400	1,970
2019-06-21	5,950	5,970	5,820	5,850	170,300	1,950
2019-06-20	5,970	6,040	5,950	6,000	232,200	2,000
2019-06-19	5,990	6,050	5,880	5,940	114,000	1,980
2019-06-18	5,910	5,930	5,820	5,850	112,300	1,950
2019-06-17	5,980	5,990	5,840	5,840	169,000	1,946.67
2019-06-14	5,950	6,000	5,870	5,960	166,300	1,986.67
2019-06-13	5,980	5,980	5,790	5,910	247,400	1,970
2019-06-12	5,970	6,060	5,930	5,930	177,500	1,976.67
2019-06-11	5,920	5,950	5,830	5,910	173,900	1,970
2019-06-10	5,830	5,840	5,700	5,780	200,600	1,926.67
2019-06-07	5,710	5,720	5,540	5,640	149,100	1,880
2019-06-06	5,590	5,640	5,500	5,510	181,600	1,836.67
2019-06-05	5,350	5,580	5,330	5,500	336,500	1,833.33
2019-06-04	5,290	5,320	5,100	5,150	361,700	1,716.67
2019-06-03	5,480	5,490	5,290	5,340	477,600	1,780
2019-05-31	5,610	5,620	5,550	5,580	401,300	1,860
2019-05-30	5,860	5,890	5,680	5,700	309,700	1,900
2019-05-29	6,040	6,080	5,980	6,040	233,900	2,013.33
2019-05-28	5,890	6,130	5,890	6,120	179,200	2,040
2019-05-27	5,950	6,000	5,910	5,960	115,500	1,986.67
2019-05-24	5,900	5,970	5,800	5,960	194,900	1,986.67
2019-05-23	6,120	6,180	6,040	6,060	149,800	2,020
2019-05-22	6,240	6,290	6,160	6,210	155,300	2,070
2019-05-21	6,270	6,280	6,170	6,210	142,700	2,070
2019-05-20	6,470	6,480	6,370	6,400	134,200	2,133.33
2019-05-17	6,420	6,500	6,360	6,480	180,400	2,160
2019-05-16	6,320	6,320	6,130	6,190	195,700	2,063.33
2019-05-15	6,300	6,350	6,170	6,330	150,200	2,110
2019-05-14	6,050	6,280	6,020	6,260	336,400	2,086.67
2019-05-13	6,150	6,230	6,040	6,150	143,400	2,050
2019-05-10	6,010	6,310	6,010	6,140	209,000	2,046.67
2019-05-09	6,190	6,300	5,990	6,040	376,000	2,013.33
2019-05-08	6,110	6,380	6,110	6,280	210,000	2,093.33
2019-05-07	6,750	6,760	6,410	6,410	257,800	2,136.67
2019-04-26	6,550	6,680	6,400	6,650	203,600	2,216.67
2019-04-25	6,530	6,590	6,500	6,570	109,900	2,190
2019-04-24	6,530	6,610	6,500	6,530	219,200	2,176.67
2019-04-23	6,590	6,590	6,510	6,550	133,800	2,183.33
2019-04-22	6,610	6,630	6,540	6,580	115,700	2,193.33
2019-04-19	6,520	6,630	6,510	6,570	94,600	2,190
2019-04-18	6,650	6,650	6,480	6,490	153,600	2,163.33
2019-04-17	6,780	6,810	6,650	6,680	131,700	2,226.67
2019-04-16	6,740	6,830	6,710	6,820	282,500	2,273.33
2019-04-15	6,760	6,810	6,630	6,680	213,100	2,226.67
2019-04-12	6,650	6,660	6,610	6,660	132,500	2,220
2019-04-11	6,520	6,610	6,500	6,560	123,400	2,186.67
2019-04-10	6,470	6,570	6,470	6,530	80,200	2,176.67
2019-04-09	6,520	6,560	6,470	6,520	145,200	2,173.33
2019-04-08	6,650	6,650	6,520	6,580	113,300	2,193.33
2019-04-05	6,650	6,670	6,530	6,570	205,200	2,190
2019-04-04	6,580	6,670	6,550	6,630	221,100	2,210
2019-04-03	6,540	6,580	6,430	6,540	343,800	2,180
2019-04-02	6,700	6,710	6,560	6,600	163,800	2,200
2019-04-01	6,700	6,730	6,620	6,640	200,800	2,213.33
2019-03-29	6,650	6,660	6,530	6,600	168,300	2,200
2019-03-28	6,520	6,540	6,390	6,500	209,800	2,166.67
2019-03-27	6,710	6,730	6,550	6,600	270,400	2,200
2019-03-26	6,640	6,670	6,560	6,620	334,600	2,206.67
2019-03-25	6,570	6,590	6,410	6,510	278,800	2,170
2019-03-22	6,600	6,630	6,560	6,630	225,100	2,210
2019-03-20	6,500	6,560	6,480	6,560	293,600	2,186.67
2019-03-19	6,430	6,450	6,350	6,410	169,400	2,136.67
2019-03-18	6,300	6,490	6,240	6,480	301,700	2,160
2019-03-15	6,150	6,250	6,130	6,200	237,500	2,066.67
2019-03-14	6,100	6,190	6,080	6,100	213,500	2,033.33
2019-03-13	5,960	6,050	5,960	6,040	213,200	2,013.33
2019-03-12	5,980	6,040	5,980	6,000	135,300	2,000
2019-03-11	5,970	5,970	5,790	5,890	121,200	1,963.33
2019-03-08	5,930	5,980	5,850	5,930	186,900	1,976.67
2019-03-07	5,970	6,030	5,940	6,020	187,400	2,006.67
2019-03-06	6,110	6,120	6,050	6,070	144,500	2,023.33
2019-03-05	6,200	6,260	6,060	6,070	205,400	2,023.33
2019-03-04	6,200	6,250	6,160	6,180	151,300	2,060
2019-03-01	6,060	6,150	6,060	6,110	154,500	2,036.67
2019-02-28	6,130	6,140	6,010	6,010	183,100	2,003.33
2019-02-27	6,040	6,090	6,000	6,060	162,500	2,020
2019-02-26	6,070	6,080	5,970	6,010	90,100	2,003.33
2019-02-25	6,020	6,080	5,980	6,070	108,400	2,023.33
2019-02-22	5,850	6,060	5,780	5,960	274,300	1,986.67
2019-02-21	5,930	6,000	5,830	5,980	208,900	1,993.33
2019-02-20	5,970	6,060	5,940	5,970	174,800	1,990
2019-02-19	6,060	6,120	6,030	6,050	120,200	2,016.67
2019-02-18	6,160	6,170	6,070	6,110	113,600	2,036.67
2019-02-15	5,970	6,000	5,890	5,970	181,100	1,990
2019-02-14	6,110	6,140	6,080	6,110	123,500	2,036.67
2019-02-13	6,120	6,180	6,100	6,170	166,300	2,056.67
2019-02-12	5,870	6,110	5,850	6,090	271,100	2,030
2019-02-08	5,830	5,890	5,770	5,840	292,100	1,946.67
2019-02-07	6,010	6,030	5,940	6,020	184,800	2,006.67
2019-02-06	5,980	6,000	5,920	5,990	169,900	1,996.67
2019-02-05	6,110	6,150	5,910	5,940	223,600	1,980
2019-02-04	6,260	6,280	5,990	6,200	545,400	2,066.67
2019-02-01	5,760	5,770	5,610	5,690	201,000	1,896.67
2019-01-31	5,650	5,700	5,580	5,700	273,500	1,900
2019-01-30	5,530	5,590	5,460	5,550	365,200	1,850
2019-01-29	5,480	5,550	5,440	5,550	151,900	1,850
2019-01-28	5,500	5,520	5,460	5,460	112,700	1,820
2019-01-25	5,540	5,550	5,460	5,500	179,900	1,833.33
2019-01-24	5,410	5,530	5,380	5,520	216,100	1,840
2019-01-23	5,450	5,530	5,410	5,480	274,600	1,826.67
2019-01-22	5,400	5,470	5,370	5,400	199,000	1,800
2019-01-21	5,510	5,520	5,400	5,420	214,000	1,806.67
2019-01-18	5,430	5,490	5,370	5,440	226,900	1,813.33
2019-01-17	5,300	5,330	5,210	5,330	279,600	1,776.67
2019-01-16	5,400	5,470	5,180	5,200	305,900	1,733.33
2019-01-15	5,060	5,220	5,000	5,220	319,000	1,740
2019-01-11	4,985	5,060	4,970	5,000	257,300	1,666.67
2019-01-10	4,830	4,915	4,805	4,860	250,700	1,620
2019-01-09	4,840	4,895	4,815	4,820	165,000	1,606.67
2019-01-08	4,950	4,965	4,770	4,770	278,900	1,590
2019-01-07	4,735	4,840	4,715	4,785	282,200	1,595
2019-01-04	4,455	4,515	4,430	4,510	324,100	1,503.33

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