5217 テクノクオーツ(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 463 | 463 | 437 | 463 | 9,000 | 926 |
2012-12-27 | 436 | 465 | 436 | 463 | 7,000 | 926 |
2012-12-26 | 415 | 435 | 415 | 435 | 3,000 | 870 |
2012-12-25 | 393 | 408 | 393 | 408 | 5,000 | 816 |
2012-12-21 | 390 | 390 | 390 | 390 | 1,000 | 780 |
2012-12-20 | 391 | 394 | 390 | 394 | 3,000 | 788 |
2012-12-18 | 390 | 391 | 390 | 391 | 4,000 | 782 |
2012-12-17 | 390 | 390 | 390 | 390 | 2,000 | 780 |
2012-12-14 | 390 | 390 | 390 | 390 | 2,000 | 780 |
2012-12-13 | 395 | 397 | 395 | 397 | 2,000 | 794 |
2012-12-12 | 385 | 387 | 379 | 387 | 3,000 | 774 |
2012-12-11 | 380 | 380 | 380 | 380 | 2,000 | 760 |
2012-12-10 | 375 | 379 | 375 | 379 | 3,000 | 758 |
2012-12-07 | 375 | 375 | 375 | 375 | 2,000 | 750 |
2012-12-05 | 375 | 375 | 375 | 375 | 2,000 | 750 |
2012-11-30 | 379 | 379 | 363 | 363 | 2,000 | 726 |
2012-11-28 | 370 | 370 | 370 | 370 | 1,000 | 740 |
2012-11-26 | 370 | 370 | 370 | 370 | 3,000 | 740 |
2012-11-21 | 370 | 370 | 370 | 370 | 2,000 | 740 |
2012-11-15 | 360 | 370 | 360 | 370 | 2,000 | 740 |
2012-11-14 | 360 | 360 | 360 | 360 | 1,000 | 720 |
2012-11-12 | 360 | 360 | 360 | 360 | 1,000 | 720 |
2012-11-08 | 360 | 360 | 360 | 360 | 2,000 | 720 |
2012-11-06 | 360 | 360 | 360 | 360 | 2,000 | 720 |
2012-11-05 | 360 | 360 | 360 | 360 | 1,000 | 720 |
2012-11-02 | 355 | 355 | 355 | 355 | 2,000 | 710 |
2012-10-30 | 361 | 361 | 361 | 361 | 1,000 | 722 |
2012-10-29 | 358 | 361 | 358 | 361 | 5,000 | 722 |
2012-10-26 | 349 | 349 | 349 | 349 | 1,000 | 698 |
2012-10-24 | 345 | 345 | 345 | 345 | 1,000 | 690 |
2012-10-23 | 349 | 349 | 349 | 349 | 1,000 | 698 |
2012-10-19 | 349 | 349 | 349 | 349 | 1,000 | 698 |
2012-10-17 | 345 | 345 | 345 | 345 | 1,000 | 690 |
2012-10-16 | 357 | 357 | 357 | 357 | 1,000 | 714 |
2012-10-10 | 349 | 349 | 349 | 349 | 1,000 | 698 |
2012-10-09 | 365 | 365 | 365 | 365 | 1,000 | 730 |
2012-10-05 | 345 | 345 | 345 | 345 | 1,000 | 690 |
2012-10-04 | 346 | 346 | 346 | 346 | 1,000 | 692 |
2012-10-02 | 350 | 350 | 350 | 350 | 3,000 | 700 |
2012-09-27 | 350 | 350 | 350 | 350 | 1,000 | 700 |
2012-09-26 | 344 | 344 | 344 | 344 | 1,000 | 688 |
2012-09-25 | 350 | 350 | 350 | 350 | 2,000 | 700 |
2012-09-21 | 350 | 350 | 350 | 350 | 1,000 | 700 |
2012-09-14 | 343 | 351 | 343 | 351 | 4,000 | 702 |
2012-09-13 | 343 | 343 | 343 | 343 | 4,000 | 686 |
2012-09-12 | 345 | 345 | 330 | 330 | 6,000 | 660 |
2012-09-10 | 345 | 345 | 345 | 345 | 1,000 | 690 |
2012-09-07 | 345 | 345 | 345 | 345 | 1,000 | 690 |
2012-09-06 | 340 | 340 | 340 | 340 | 3,000 | 680 |
2012-09-04 | 342 | 342 | 342 | 342 | 1,000 | 684 |
2012-09-03 | 342 | 342 | 342 | 342 | 2,000 | 684 |
2012-08-27 | 346 | 346 | 345 | 345 | 6,000 | 690 |
2012-08-22 | 352 | 352 | 344 | 344 | 2,000 | 688 |
2012-08-17 | 353 | 353 | 352 | 352 | 2,000 | 704 |
2012-08-16 | 355 | 355 | 355 | 355 | 3,000 | 710 |
2012-08-13 | 348 | 348 | 348 | 348 | 1,000 | 696 |
2012-08-09 | 347 | 348 | 347 | 348 | 2,000 | 696 |
2012-08-06 | 363 | 363 | 348 | 348 | 2,000 | 696 |
2012-07-26 | 347 | 347 | 347 | 347 | 6,000 | 694 |
2012-07-24 | 347 | 347 | 347 | 347 | 1,000 | 694 |
2012-07-19 | 347 | 347 | 347 | 347 | 1,000 | 694 |
2012-07-12 | 349 | 349 | 349 | 349 | 1,000 | 698 |
2012-07-10 | 367 | 367 | 357 | 357 | 8,000 | 714 |
2012-07-05 | 372 | 372 | 372 | 372 | 1,000 | 744 |
2012-07-03 | 387 | 387 | 387 | 387 | 1,000 | 774 |
2012-07-02 | 388 | 388 | 388 | 388 | 1,000 | 776 |
2012-06-28 | 364 | 364 | 364 | 364 | 1,000 | 728 |
2012-06-27 | 364 | 364 | 364 | 364 | 1,000 | 728 |
2012-06-25 | 356 | 356 | 356 | 356 | 1,000 | 712 |
2012-06-21 | 340 | 356 | 340 | 356 | 7,000 | 712 |
2012-06-19 | 350 | 350 | 345 | 345 | 2,000 | 690 |
2012-06-08 | 340 | 340 | 340 | 340 | 1,000 | 680 |
2012-06-05 | 340 | 340 | 340 | 340 | 1,000 | 680 |
2012-06-04 | 340 | 340 | 340 | 340 | 2,000 | 680 |
2012-06-01 | 340 | 340 | 340 | 340 | 1,000 | 680 |
2012-05-30 | 345 | 345 | 345 | 345 | 1,000 | 690 |
2012-05-29 | 342 | 342 | 342 | 342 | 1,000 | 684 |
2012-05-28 | 350 | 350 | 350 | 350 | 3,000 | 700 |
2012-05-25 | 350 | 350 | 350 | 350 | 1,000 | 700 |
2012-05-23 | 350 | 350 | 350 | 350 | 5,000 | 700 |
2012-05-22 | 340 | 340 | 333 | 333 | 2,000 | 666 |
2012-05-21 | 350 | 350 | 340 | 340 | 4,000 | 680 |
2012-05-18 | 351 | 351 | 350 | 350 | 6,000 | 700 |
2012-05-17 | 356 | 356 | 356 | 356 | 1,000 | 712 |
2012-05-16 | 355 | 356 | 351 | 356 | 5,000 | 712 |
2012-05-15 | 356 | 356 | 356 | 356 | 1,000 | 712 |
2012-05-14 | 360 | 360 | 356 | 356 | 2,000 | 712 |
2012-05-11 | 361 | 361 | 361 | 361 | 1,000 | 722 |
2012-05-09 | 375 | 375 | 375 | 375 | 1,000 | 750 |
2012-05-07 | 375 | 375 | 375 | 375 | 1,000 | 750 |
2012-05-02 | 373 | 375 | 368 | 375 | 3,000 | 750 |
2012-05-01 | 388 | 388 | 373 | 373 | 2,000 | 746 |
2012-04-27 | 388 | 388 | 388 | 388 | 2,000 | 776 |
2012-04-25 | 377 | 377 | 377 | 377 | 1,000 | 754 |
2012-04-23 | 378 | 378 | 378 | 378 | 1,000 | 756 |
2012-04-20 | 370 | 378 | 370 | 378 | 2,000 | 756 |
2012-04-19 | 370 | 370 | 370 | 370 | 1,000 | 740 |
2012-04-13 | 374 | 374 | 374 | 374 | 1,000 | 748 |
2012-04-12 | 366 | 374 | 366 | 374 | 2,000 | 748 |
2012-04-11 | 365 | 366 | 361 | 366 | 4,000 | 732 |
2012-04-10 | 369 | 377 | 369 | 377 | 2,000 | 754 |
2012-04-09 | 367 | 369 | 367 | 369 | 3,000 | 738 |
2012-04-06 | 369 | 369 | 369 | 369 | 1,000 | 738 |
2012-04-05 | 375 | 375 | 375 | 375 | 1,000 | 750 |
2012-04-04 | 379 | 379 | 379 | 379 | 1,000 | 758 |
2012-04-03 | 385 | 385 | 385 | 385 | 1,000 | 770 |
2012-04-02 | 394 | 394 | 390 | 390 | 2,000 | 780 |
2012-03-30 | 402 | 402 | 402 | 402 | 1,000 | 804 |
2012-03-29 | 425 | 425 | 402 | 402 | 4,000 | 804 |
2012-03-28 | 430 | 430 | 430 | 430 | 2,000 | 860 |
2012-03-27 | 448 | 448 | 436 | 440 | 6,000 | 880 |
2012-03-26 | 447 | 448 | 447 | 448 | 3,000 | 896 |
2012-03-23 | 436 | 448 | 436 | 448 | 8,000 | 896 |
2012-03-22 | 450 | 450 | 450 | 450 | 2,000 | 900 |
2012-03-21 | 440 | 442 | 440 | 442 | 2,000 | 884 |
2012-03-19 | 435 | 439 | 431 | 439 | 3,000 | 878 |
2012-03-16 | 426 | 438 | 425 | 430 | 4,000 | 860 |
2012-03-15 | 432 | 432 | 432 | 432 | 2,000 | 864 |
2012-03-14 | 426 | 437 | 426 | 435 | 4,000 | 870 |
2012-03-13 | 432 | 432 | 432 | 432 | 1,000 | 864 |
2012-03-12 | 432 | 440 | 432 | 440 | 2,000 | 880 |
2012-03-08 | 440 | 448 | 440 | 448 | 3,000 | 896 |
2012-03-06 | 453 | 453 | 445 | 445 | 3,000 | 890 |
2012-03-05 | 453 | 453 | 453 | 453 | 1,000 | 906 |
2012-03-02 | 442 | 446 | 442 | 445 | 3,000 | 890 |
2012-03-01 | 450 | 466 | 450 | 466 | 2,000 | 932 |
2012-02-29 | 448 | 448 | 448 | 448 | 1,000 | 896 |
2012-02-28 | 448 | 450 | 448 | 448 | 3,000 | 896 |
2012-02-27 | 448 | 448 | 448 | 448 | 1,000 | 896 |
2012-02-23 | 450 | 450 | 442 | 442 | 4,000 | 884 |
2012-02-22 | 445 | 445 | 421 | 421 | 2,000 | 842 |
2012-02-21 | 445 | 445 | 445 | 445 | 3,000 | 890 |
2012-02-16 | 445 | 445 | 445 | 445 | 2,000 | 890 |
2012-02-15 | 445 | 445 | 445 | 445 | 2,000 | 890 |
2012-02-14 | 430 | 440 | 430 | 440 | 6,000 | 880 |
2012-02-13 | 426 | 430 | 426 | 430 | 2,000 | 860 |
2012-02-10 | 423 | 423 | 423 | 423 | 2,000 | 846 |
2012-02-09 | 415 | 423 | 415 | 423 | 3,000 | 846 |
2012-02-08 | 412 | 420 | 412 | 420 | 2,000 | 840 |
2012-02-07 | 420 | 420 | 420 | 420 | 2,000 | 840 |
2012-02-06 | 416 | 416 | 416 | 416 | 1,000 | 832 |
2012-02-02 | 389 | 389 | 389 | 389 | 1,000 | 778 |
2012-01-31 | 393 | 393 | 393 | 393 | 1,000 | 786 |
2012-01-26 | 385 | 385 | 385 | 385 | 9,000 | 770 |
2012-01-25 | 384 | 384 | 384 | 384 | 1,000 | 768 |
2012-01-19 | 378 | 378 | 378 | 378 | 1,000 | 756 |
2012-01-17 | 384 | 384 | 384 | 384 | 1,000 | 768 |
2012-01-16 | 378 | 378 | 378 | 378 | 1,000 | 756 |
2012-01-13 | 394 | 394 | 386 | 386 | 2,000 | 772 |
2012-01-12 | 394 | 394 | 394 | 394 | 1,000 | 788 |
2012-01-11 | 386 | 386 | 386 | 386 | 1,000 | 772 |
2012-01-10 | 378 | 386 | 378 | 386 | 2,000 | 772 |
2012-01-04 | 377 | 377 | 375 | 375 | 3,000 | 750 |
分割・併合履歴 : [2022-09-29]1株→5株 [2017-09-27]1株→0.1株