6028 テクノプロ・ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	8,510	8,640	8,450	8,550	148,600	2,850
2020-12-29	8,320	8,680	8,120	8,680	109,700	2,893.33
2020-12-28	8,430	8,490	8,340	8,400	73,400	2,800
2020-12-25	8,580	8,580	8,390	8,460	36,700	2,820
2020-12-24	8,380	8,580	8,350	8,470	108,600	2,823.33
2020-12-23	8,290	8,380	8,220	8,380	59,600	2,793.33
2020-12-22	8,350	8,380	8,180	8,280	118,500	2,760
2020-12-21	8,670	8,750	8,450	8,470	166,100	2,823.33
2020-12-18	8,330	8,360	8,250	8,270	77,300	2,756.67
2020-12-17	8,400	8,400	8,270	8,330	72,700	2,776.67
2020-12-16	8,230	8,430	8,190	8,370	123,500	2,790
2020-12-15	8,260	8,320	8,170	8,260	118,000	2,753.33
2020-12-14	8,280	8,400	8,200	8,290	88,400	2,763.33
2020-12-11	8,320	8,320	8,200	8,220	144,800	2,740
2020-12-10	8,570	8,620	8,290	8,320	194,400	2,773.33
2020-12-09	8,190	8,600	8,150	8,570	247,200	2,856.67
2020-12-08	8,080	8,220	8,070	8,150	146,800	2,716.67
2020-12-07	8,100	8,360	8,100	8,230	197,100	2,743.33
2020-12-04	8,420	8,540	8,370	8,460	281,700	2,820
2020-12-03	8,600	8,740	8,490	8,510	344,400	2,836.67
2020-12-02	8,840	8,920	8,710	8,780	197,900	2,926.67
2020-12-01	8,750	8,940	8,650	8,840	188,100	2,946.67
2020-11-30	8,780	8,970	8,690	8,800	270,000	2,933.33
2020-11-27	8,800	9,040	8,770	8,990	238,300	2,996.67
2020-11-26	8,930	9,020	8,850	8,950	287,200	2,983.33
2020-11-25	8,710	8,830	8,580	8,630	272,800	2,876.67
2020-11-24	8,330	8,610	8,330	8,570	631,000	2,856.67
2020-11-20	7,920	7,990	7,790	7,940	155,900	2,646.67
2020-11-19	7,690	7,890	7,630	7,850	305,600	2,616.67
2020-11-18	7,550	7,770	7,460	7,710	312,800	2,570
2020-11-17	7,620	7,800	7,610	7,690	246,300	2,563.33
2020-11-16	7,360	7,550	7,330	7,530	230,000	2,510
2020-11-13	7,350	7,380	7,120	7,210	243,800	2,403.33
2020-11-12	7,260	7,460	7,220	7,410	179,300	2,470
2020-11-11	7,520	7,600	7,360	7,400	200,800	2,466.67
2020-11-10	7,520	7,590	7,400	7,460	232,100	2,486.67
2020-11-09	7,160	7,320	7,070	7,190	215,000	2,396.67
2020-11-06	7,160	7,240	6,990	7,070	216,600	2,356.67
2020-11-05	6,980	7,360	6,860	7,310	295,900	2,436.67
2020-11-04	7,000	7,010	6,830	6,890	163,100	2,296.67
2020-11-02	6,870	7,140	6,820	6,890	372,600	2,296.67
2020-10-30	6,670	6,680	6,400	6,470	302,500	2,156.67
2020-10-29	6,740	6,830	6,660	6,670	102,700	2,223.33
2020-10-28	6,780	6,850	6,660	6,840	122,800	2,280
2020-10-27	6,770	6,850	6,690	6,850	109,000	2,283.33
2020-10-26	7,010	7,010	6,870	6,900	122,800	2,300
2020-10-23	7,030	7,090	6,940	7,020	173,700	2,340
2020-10-22	7,060	7,100	6,940	7,040	143,900	2,346.67
2020-10-21	7,210	7,240	7,090	7,100	166,800	2,366.67
2020-10-20	7,250	7,250	7,060	7,170	183,700	2,390
2020-10-19	7,090	7,410	7,060	7,300	213,000	2,433.33
2020-10-16	7,200	7,260	7,110	7,110	156,700	2,370
2020-10-15	7,140	7,260	7,110	7,220	158,600	2,406.67
2020-10-14	7,060	7,150	6,990	7,120	111,100	2,373.33
2020-10-13	7,090	7,150	6,980	7,080	210,400	2,360
2020-10-12	7,140	7,200	7,100	7,140	198,100	2,380
2020-10-09	7,150	7,180	7,030	7,140	267,300	2,380
2020-10-08	6,950	7,180	6,950	7,160	295,900	2,386.67
2020-10-07	6,710	6,850	6,600	6,820	277,900	2,273.33
2020-10-06	6,630	6,660	6,550	6,610	141,400	2,203.33
2020-10-05	6,480	6,720	6,480	6,630	206,500	2,210
2020-10-02	6,610	6,740	6,370	6,420	184,600	2,140
2020-09-30	6,800	6,800	6,510	6,520	206,800	2,173.33
2020-09-29	6,640	6,830	6,620	6,800	239,300	2,266.67
2020-09-28	6,350	6,660	6,320	6,660	340,300	2,220
2020-09-25	6,210	6,270	6,080	6,170	131,200	2,056.67
2020-09-24	6,300	6,300	6,080	6,140	157,600	2,046.67
2020-09-23	6,390	6,420	6,260	6,320	138,000	2,106.67
2020-09-18	6,350	6,430	6,320	6,400	160,300	2,133.33
2020-09-17	6,160	6,320	6,160	6,260	165,900	2,086.67
2020-09-16	6,310	6,330	6,160	6,260	155,900	2,086.67
2020-09-15	6,310	6,410	6,280	6,320	142,000	2,106.67
2020-09-14	6,280	6,390	6,200	6,360	183,200	2,120
2020-09-11	6,240	6,350	6,120	6,310	252,400	2,103.33
2020-09-10	6,020	6,210	5,930	6,140	220,700	2,046.67
2020-09-09	5,970	6,040	5,930	6,000	189,200	2,000
2020-09-08	5,800	6,110	5,800	6,070	236,300	2,023.33
2020-09-07	5,690	5,940	5,660	5,830	217,000	1,943.33
2020-09-04	5,680	5,830	5,650	5,700	153,100	1,900
2020-09-03	5,910	5,950	5,820	5,820	131,200	1,940
2020-09-02	5,820	5,830	5,680	5,720	177,400	1,906.67
2020-09-01	5,630	5,810	5,580	5,800	225,700	1,933.33
2020-08-31	5,510	5,720	5,510	5,660	299,800	1,886.67
2020-08-28	5,620	5,790	5,480	5,540	195,600	1,846.67
2020-08-27	5,770	5,810	5,610	5,610	91,500	1,870
2020-08-26	5,660	5,780	5,660	5,760	165,100	1,920
2020-08-25	5,670	5,880	5,670	5,810	163,600	1,936.67
2020-08-24	5,580	5,690	5,530	5,660	183,300	1,886.67
2020-08-21	5,610	5,770	5,610	5,660	106,000	1,886.67
2020-08-20	5,680	5,760	5,620	5,620	105,900	1,873.33
2020-08-19	5,450	5,710	5,440	5,700	218,600	1,900
2020-08-18	5,790	5,830	5,460	5,530	591,200	1,843.33
2020-08-17	5,890	6,030	5,850	5,880	236,700	1,960
2020-08-14	6,010	6,200	6,010	6,080	177,100	2,026.67
2020-08-13	6,330	6,360	6,150	6,210	172,700	2,070
2020-08-12	6,290	6,460	6,240	6,340	319,100	2,113.33
2020-08-11	5,860	6,340	5,860	6,310	590,200	2,103.33
2020-08-07	5,640	5,680	5,520	5,590	210,400	1,863.33
2020-08-06	5,720	5,760	5,650	5,670	149,800	1,890
2020-08-05	5,670	5,770	5,580	5,730	192,800	1,910
2020-08-04	5,550	5,730	5,550	5,660	152,000	1,886.67
2020-08-03	5,380	5,480	5,350	5,450	153,300	1,816.67
2020-07-31	5,390	5,490	5,270	5,380	264,800	1,793.33
2020-07-30	5,480	5,540	5,360	5,400	191,700	1,800
2020-07-29	5,660	5,660	5,360	5,390	242,400	1,796.67
2020-07-28	5,840	5,910	5,730	5,730	351,700	1,910
2020-07-27	5,740	5,820	5,700	5,780	341,100	1,926.67
2020-07-22	5,960	5,990	5,870	5,870	146,700	1,956.67
2020-07-21	5,940	5,960	5,820	5,920	131,900	1,973.33
2020-07-20	5,890	5,920	5,700	5,840	131,500	1,946.67
2020-07-17	6,080	6,080	5,890	5,910	147,900	1,970
2020-07-16	6,050	6,150	5,940	5,980	197,600	1,993.33
2020-07-15	6,000	6,020	5,900	6,020	174,900	2,006.67
2020-07-14	5,820	5,900	5,720	5,850	231,000	1,950
2020-07-13	5,830	5,880	5,750	5,870	205,200	1,956.67
2020-07-10	5,750	5,830	5,690	5,780	207,700	1,926.67
2020-07-09	5,920	5,930	5,790	5,810	177,100	1,936.67
2020-07-08	5,910	5,960	5,820	5,820	136,700	1,940
2020-07-07	5,930	6,020	5,900	5,970	164,900	1,990
2020-07-06	5,830	5,970	5,780	5,900	197,100	1,966.67
2020-07-03	5,770	5,930	5,730	5,930	153,200	1,976.67
2020-07-02	5,950	5,950	5,730	5,770	271,100	1,923.33
2020-07-01	6,220	6,220	5,920	5,950	165,100	1,983.33
2020-06-30	6,250	6,270	6,090	6,150	172,000	2,050
2020-06-29	6,200	6,210	6,000	6,050	327,400	2,016.67
2020-06-26	6,350	6,470	6,350	6,440	269,700	2,146.67
2020-06-25	6,520	6,520	6,260	6,280	255,500	2,093.33
2020-06-24	6,380	6,690	6,360	6,520	373,100	2,173.33
2020-06-23	6,240	6,480	6,230	6,290	354,800	2,096.67
2020-06-22	5,980	6,150	5,910	6,070	174,000	2,023.33
2020-06-19	6,060	6,100	5,990	6,000	461,400	2,000
2020-06-18	6,050	6,150	5,950	6,110	280,600	2,036.67
2020-06-17	6,250	6,250	6,060	6,150	347,600	2,050
2020-06-16	6,250	6,450	6,240	6,420	261,800	2,140
2020-06-15	6,380	6,400	5,970	5,990	256,900	1,996.67
2020-06-12	6,390	6,610	6,390	6,450	304,900	2,150
2020-06-11	6,640	6,690	6,530	6,590	177,900	2,196.67
2020-06-10	6,650	6,820	6,570	6,790	189,400	2,263.33
2020-06-09	6,800	6,880	6,660	6,850	265,800	2,283.33
2020-06-08	6,700	6,760	6,600	6,750	260,600	2,250
2020-06-05	6,360	6,510	6,360	6,500	196,500	2,166.67
2020-06-04	6,500	6,500	6,260	6,360	225,800	2,120
2020-06-03	6,530	6,530	6,230	6,360	239,600	2,120
2020-06-02	6,520	6,660	6,370	6,440	221,800	2,146.67
2020-06-01	6,340	6,530	6,330	6,500	209,400	2,166.67
2020-05-29	6,590	6,630	6,440	6,450	276,800	2,150
2020-05-28	6,700	6,710	6,520	6,600	290,000	2,200
2020-05-27	6,880	6,960	6,610	6,670	424,000	2,223.33
2020-05-26	6,760	6,970	6,720	6,900	258,300	2,300
2020-05-25	6,520	6,700	6,480	6,700	124,200	2,233.33
2020-05-22	6,390	6,510	6,320	6,410	165,700	2,136.67
2020-05-21	6,470	6,630	6,400	6,540	168,700	2,180
2020-05-20	6,240	6,440	6,240	6,420	131,500	2,140
2020-05-19	6,530	6,600	6,350	6,380	214,400	2,126.67
2020-05-18	6,150	6,280	6,070	6,230	201,400	2,076.67
2020-05-15	6,090	6,160	5,900	6,140	178,700	2,046.67
2020-05-14	6,240	6,360	6,000	6,020	151,100	2,006.67
2020-05-13	6,150	6,330	5,990	6,300	227,100	2,100
2020-05-12	6,460	6,570	6,310	6,410	364,800	2,136.67
2020-05-11	6,010	6,350	6,000	6,320	261,300	2,106.67
2020-05-08	5,790	6,010	5,730	5,990	267,200	1,996.67
2020-05-07	5,710	5,750	5,590	5,660	227,000	1,886.67
2020-05-01	5,900	5,960	5,580	5,670	488,200	1,890
2020-04-30	6,210	6,210	5,700	6,210	468,700	2,070
2020-04-28	5,270	5,300	5,010	5,210	304,100	1,736.67
2020-04-27	4,955	5,190	4,950	5,180	247,800	1,726.67
2020-04-24	4,910	4,945	4,820	4,885	228,200	1,628.33
2020-04-23	4,920	4,960	4,830	4,910	224,800	1,636.67
2020-04-22	4,975	4,995	4,805	4,850	141,700	1,616.67
2020-04-21	5,000	5,130	4,930	5,030	195,400	1,676.67
2020-04-20	5,040	5,150	4,965	5,060	256,800	1,686.67
2020-04-17	4,815	5,040	4,755	5,020	692,000	1,673.33
2020-04-16	4,480	4,635	4,470	4,620	194,400	1,540
2020-04-15	4,630	4,725	4,510	4,600	351,500	1,533.33
2020-04-14	4,560	4,610	4,470	4,560	602,200	1,520
2020-04-13	4,700	4,745	4,560	4,565	166,300	1,521.67
2020-04-10	4,955	4,990	4,665	4,745	190,300	1,581.67
2020-04-09	4,860	5,020	4,765	4,960	285,000	1,653.33
2020-04-08	4,550	4,765	4,460	4,720	330,000	1,573.33
2020-04-07	4,645	4,700	4,450	4,575	320,100	1,525
2020-04-06	4,325	4,450	4,275	4,395	239,500	1,465
2020-04-03	4,480	4,600	4,275	4,300	300,700	1,433.33
2020-04-02	4,675	4,710	4,415	4,505	333,200	1,501.67
2020-04-01	5,000	5,020	4,640	4,705	229,300	1,568.33
2020-03-31	5,140	5,300	5,000	5,070	220,500	1,690
2020-03-30	5,000	5,190	4,935	5,090	265,400	1,696.67
2020-03-27	5,530	5,580	5,160	5,240	304,000	1,746.67
2020-03-26	5,230	5,460	5,080	5,230	401,600	1,743.33
2020-03-25	5,490	5,490	5,340	5,410	419,600	1,803.33
2020-03-24	4,535	4,800	4,470	4,785	501,200	1,595
2020-03-23	4,960	5,000	4,610	4,655	716,100	1,551.67
2020-03-19	4,865	5,230	4,760	5,110	550,600	1,703.33
2020-03-18	4,410	4,870	4,355	4,655	554,900	1,551.67
2020-03-17	3,960	4,625	3,920	4,480	1,141,000	1,493.33
2020-03-16	4,390	4,460	4,010	4,185	566,100	1,395
2020-03-13	4,550	4,610	4,260	4,260	455,500	1,420
2020-03-12	5,240	5,270	4,925	4,960	636,600	1,653.33
2020-03-11	5,760	5,800	5,440	5,440	283,700	1,813.33
2020-03-10	5,520	5,780	5,280	5,730	323,900	1,910
2020-03-09	5,880	5,890	5,550	5,600	294,000	1,866.67
2020-03-06	6,440	6,440	6,160	6,180	215,000	2,060
2020-03-05	6,830	6,830	6,530	6,570	168,600	2,190
2020-03-04	6,630	6,700	6,530	6,630	149,600	2,210
2020-03-03	6,880	7,040	6,680	6,730	375,600	2,243.33
2020-03-02	6,410	6,800	6,410	6,690	368,400	2,230
2020-02-28	6,410	6,500	6,330	6,420	407,000	2,140
2020-02-27	6,950	6,960	6,690	6,700	390,400	2,233.33
2020-02-26	7,180	7,210	6,860	6,920	329,000	2,306.67
2020-02-25	7,200	7,380	7,200	7,300	160,600	2,433.33
2020-02-21	7,690	7,770	7,620	7,630	158,000	2,543.33
2020-02-20	7,850	7,850	7,700	7,730	170,600	2,576.67
2020-02-19	7,720	7,810	7,720	7,770	111,400	2,590
2020-02-18	7,870	7,870	7,620	7,670	126,900	2,556.67
2020-02-17	7,870	7,930	7,750	7,820	115,000	2,606.67
2020-02-14	8,070	8,070	7,900	7,950	137,700	2,650
2020-02-13	8,100	8,190	8,040	8,130	216,800	2,710
2020-02-12	7,840	7,990	7,800	7,970	298,100	2,656.67
2020-02-10	7,710	7,850	7,690	7,820	149,400	2,606.67
2020-02-07	7,870	7,880	7,740	7,750	150,500	2,583.33
2020-02-06	7,830	7,840	7,740	7,750	145,000	2,583.33
2020-02-05	7,720	7,860	7,680	7,700	177,600	2,566.67
2020-02-04	7,420	7,690	7,400	7,630	202,800	2,543.33
2020-02-03	7,080	7,580	7,010	7,470	218,400	2,490
2020-01-31	7,340	7,400	7,260	7,380	205,700	2,460
2020-01-30	7,470	7,570	7,290	7,350	237,200	2,450
2020-01-29	7,370	7,550	7,360	7,500	190,600	2,500
2020-01-28	7,240	7,410	7,220	7,370	210,300	2,456.67
2020-01-27	7,590	7,600	7,430	7,450	144,800	2,483.33
2020-01-24	7,770	7,790	7,620	7,690	228,300	2,563.33
2020-01-23	7,790	7,800	7,690	7,730	149,200	2,576.67
2020-01-22	7,550	7,800	7,550	7,770	212,000	2,590
2020-01-21	7,550	7,560	7,520	7,550	87,400	2,516.67
2020-01-20	7,460	7,530	7,450	7,510	78,000	2,503.33
2020-01-17	7,430	7,480	7,410	7,460	116,700	2,486.67
2020-01-16	7,400	7,520	7,400	7,480	97,200	2,493.33
2020-01-15	7,520	7,530	7,380	7,410	129,000	2,470
2020-01-14	7,640	7,680	7,470	7,550	218,200	2,516.67
2020-01-10	7,480	7,540	7,380	7,530	269,400	2,510
2020-01-09	7,570	7,610	7,490	7,510	186,700	2,503.33
2020-01-08	7,670	7,690	7,390	7,490	262,200	2,496.67
2020-01-07	7,650	7,830	7,630	7,800	146,700	2,600
2020-01-06	7,260	7,520	7,220	7,500	164,200	2,500

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