5217 テクノクオーツ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 2,940 | 2,940 | 2,860 | 2,940 | 4,000 | 5,880 |
| 1999-12-29 | 2,810 | 2,810 | 2,700 | 2,810 | 16,000 | 5,620 |
| 1999-12-28 | 2,820 | 2,850 | 2,800 | 2,800 | 8,000 | 5,600 |
| 1999-12-27 | 2,840 | 2,960 | 2,780 | 2,780 | 14,000 | 5,560 |
| 1999-12-24 | 2,750 | 2,760 | 2,750 | 2,750 | 8,000 | 5,500 |
| 1999-12-22 | 2,700 | 2,800 | 2,700 | 2,760 | 15,000 | 5,520 |
| 1999-12-21 | 2,830 | 2,830 | 2,750 | 2,750 | 7,000 | 5,500 |
| 1999-12-20 | 2,950 | 2,970 | 2,810 | 2,850 | 6,000 | 5,700 |
| 1999-12-17 | 3,090 | 3,090 | 2,980 | 2,980 | 6,000 | 5,960 |
| 1999-12-16 | 3,130 | 3,200 | 3,100 | 3,100 | 10,000 | 6,200 |
| 1999-12-15 | 3,180 | 3,200 | 3,150 | 3,150 | 8,000 | 6,300 |
| 1999-12-14 | 3,350 | 3,350 | 3,200 | 3,200 | 13,000 | 6,400 |
| 1999-12-13 | 3,380 | 3,400 | 3,300 | 3,400 | 30,000 | 6,800 |
| 1999-12-10 | 3,150 | 3,300 | 3,150 | 3,280 | 22,000 | 6,560 |
| 1999-12-09 | 3,200 | 3,200 | 3,050 | 3,100 | 19,000 | 6,200 |
| 1999-12-08 | 3,050 | 3,210 | 3,050 | 3,100 | 12,000 | 6,200 |
| 1999-12-07 | 3,280 | 3,280 | 3,200 | 3,200 | 31,000 | 6,400 |
| 1999-12-06 | 2,990 | 3,200 | 2,950 | 3,180 | 19,000 | 6,360 |
| 1999-12-03 | 3,120 | 3,120 | 2,950 | 2,950 | 10,000 | 5,900 |
| 1999-12-02 | 2,940 | 3,250 | 2,940 | 3,110 | 58,000 | 6,220 |
| 1999-12-01 | 2,910 | 3,000 | 2,700 | 2,900 | 52,000 | 5,800 |
| 1999-11-30 | 3,110 | 3,110 | 3,010 | 3,010 | 6,000 | 6,020 |
| 1999-11-29 | 3,300 | 3,300 | 3,300 | 3,300 | 12,000 | 6,600 |
| 1999-11-26 | 3,310 | 3,310 | 3,300 | 3,300 | 11,000 | 6,600 |
| 1999-11-25 | 3,200 | 3,350 | 3,100 | 3,350 | 24,000 | 6,700 |
| 1999-11-24 | 3,400 | 3,400 | 3,160 | 3,230 | 37,000 | 6,460 |
| 1999-11-22 | 3,490 | 3,500 | 3,400 | 3,490 | 6,000 | 6,980 |
| 1999-11-19 | 3,900 | 3,900 | 3,850 | 3,850 | 8,000 | 7,700 |
| 1999-11-18 | 3,900 | 4,000 | 3,900 | 3,900 | 45,000 | 7,800 |
| 1999-11-17 | 3,500 | 3,700 | 3,500 | 3,700 | 26,000 | 7,400 |
| 1999-11-16 | 3,500 | 3,510 | 3,400 | 3,500 | 17,000 | 7,000 |
| 1999-11-15 | 3,300 | 3,550 | 3,300 | 3,550 | 26,000 | 7,100 |
| 1999-11-12 | 3,300 | 3,330 | 3,250 | 3,300 | 42,000 | 6,600 |
| 1999-11-11 | 3,490 | 3,490 | 3,060 | 3,150 | 21,000 | 6,300 |
| 1999-11-10 | 3,500 | 3,500 | 3,100 | 3,500 | 15,000 | 7,000 |
| 1999-11-09 | 3,590 | 3,590 | 3,500 | 3,500 | 8,000 | 7,000 |
| 1999-11-08 | 3,600 | 3,700 | 3,590 | 3,600 | 14,000 | 7,200 |
| 1999-11-05 | 3,900 | 3,900 | 3,570 | 3,590 | 17,000 | 7,180 |
| 1999-11-04 | 3,760 | 3,900 | 3,650 | 3,900 | 15,000 | 7,800 |
| 1999-11-02 | 3,750 | 3,750 | 3,560 | 3,700 | 14,000 | 7,400 |
| 1999-11-01 | 4,100 | 4,100 | 3,850 | 4,000 | 17,000 | 8,000 |
| 1999-10-29 | 3,870 | 4,050 | 3,870 | 4,050 | 33,000 | 8,100 |
| 1999-10-28 | 3,660 | 3,850 | 3,650 | 3,850 | 15,000 | 7,700 |
| 1999-10-27 | 3,890 | 3,890 | 3,550 | 3,550 | 14,000 | 7,100 |
| 1999-10-26 | 3,950 | 3,950 | 3,900 | 3,900 | 10,000 | 7,800 |
| 1999-10-25 | 3,950 | 3,960 | 3,950 | 3,950 | 4,000 | 7,900 |
| 1999-10-22 | 3,950 | 3,950 | 3,850 | 3,860 | 4,000 | 7,720 |
| 1999-10-21 | 3,950 | 3,980 | 3,900 | 3,950 | 23,000 | 7,900 |
| 1999-10-20 | 4,100 | 4,100 | 3,760 | 3,940 | 19,000 | 7,880 |
| 1999-10-19 | 3,900 | 3,900 | 3,750 | 3,760 | 5,000 | 7,520 |
| 1999-10-18 | 3,850 | 3,870 | 3,700 | 3,700 | 4,000 | 7,400 |
| 1999-10-15 | 4,410 | 4,410 | 4,190 | 4,200 | 18,000 | 8,400 |
| 1999-10-14 | 4,300 | 4,670 | 4,250 | 4,670 | 49,000 | 9,340 |
| 1999-10-13 | 4,160 | 4,170 | 4,060 | 4,170 | 16,000 | 8,340 |
| 1999-10-12 | 4,300 | 4,300 | 4,200 | 4,200 | 12,000 | 8,400 |
| 1999-10-08 | 4,260 | 4,380 | 4,220 | 4,300 | 35,000 | 8,600 |
| 1999-10-07 | 4,760 | 4,770 | 4,290 | 4,290 | 65,000 | 8,580 |
| 1999-10-06 | 4,750 | 4,800 | 4,500 | 4,770 | 85,000 | 9,540 |
| 1999-10-05 | 4,800 | 5,000 | 4,730 | 4,750 | 167,000 | 9,500 |
| 1999-10-04 | 4,430 | 4,750 | 4,350 | 4,650 | 118,000 | 9,300 |
| 1999-10-01 | 4,000 | 4,490 | 4,000 | 4,350 | 123,000 | 8,700 |
| 1999-09-30 | 3,750 | 4,100 | 3,750 | 4,000 | 101,000 | 8,000 |
| 1999-09-29 | 3,190 | 3,650 | 3,190 | 3,650 | 99,000 | 7,300 |
| 1999-09-28 | 2,990 | 3,150 | 2,910 | 3,150 | 60,000 | 6,300 |
| 1999-09-27 | 2,870 | 3,200 | 2,870 | 2,870 | 46,000 | 5,740 |
| 1999-09-24 | 3,000 | 3,010 | 3,000 | 3,000 | 27,000 | 6,000 |
| 1999-09-22 | 2,920 | 3,500 | 2,920 | 3,500 | 63,000 | 7,000 |
| 1999-09-21 | 3,800 | 3,800 | 3,310 | 3,310 | 30,000 | 6,620 |
| 1999-09-20 | 4,050 | 4,050 | 3,800 | 3,810 | 28,000 | 7,620 |
| 1999-09-17 | 3,980 | 4,100 | 3,800 | 4,080 | 37,000 | 8,160 |
| 1999-09-16 | 4,380 | 4,380 | 3,980 | 4,060 | 54,000 | 8,120 |
| 1999-09-14 | 4,700 | 4,700 | 4,300 | 4,400 | 70,000 | 8,800 |
| 1999-09-13 | 4,960 | 4,960 | 4,700 | 4,700 | 73,000 | 9,400 |
| 1999-09-10 | 4,900 | 4,980 | 4,700 | 4,950 | 122,000 | 9,900 |
| 1999-09-09 | 5,300 | 5,350 | 4,900 | 4,900 | 298,000 | 9,800 |
| 1999-09-08 | 4,640 | 5,190 | 4,400 | 5,100 | 395,000 | 10,200 |
| 1999-09-07 | 5,000 | 5,000 | 4,600 | 4,700 | 844,000 | 9,400 |
| 1999-09-06 | 5,000 | 5,000 | 5,000 | 5,000 | 172,000 | 10,000 |
| 1999-09-03 | 4,500 | 4,500 | 4,500 | 4,500 | 248,000 | 9,000 |
| 1999-09-02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,236,000 | 8,000 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
