5217 テクノクオーツ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 740 | 740 | 730 | 730 | 5,000 | 1,460 |
| 2001-12-27 | 720 | 730 | 720 | 730 | 2,000 | 1,460 |
| 2001-12-26 | 720 | 720 | 720 | 720 | 6,000 | 1,440 |
| 2001-12-25 | 749 | 750 | 720 | 720 | 14,000 | 1,440 |
| 2001-12-21 | 769 | 770 | 750 | 750 | 8,000 | 1,500 |
| 2001-12-20 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 2001-12-18 | 900 | 900 | 860 | 860 | 2,000 | 1,720 |
| 2001-12-14 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 2001-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2001-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001-12-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2001-12-07 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,120 |
| 2001-12-06 | 1,030 | 1,060 | 1,030 | 1,060 | 6,000 | 2,120 |
| 2001-12-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,100 |
| 2001-12-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2001-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001-11-29 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2001-11-28 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 2,160 |
| 2001-11-27 | 1,080 | 1,100 | 1,070 | 1,100 | 8,000 | 2,200 |
| 2001-11-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 2001-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001-11-20 | 972 | 999 | 972 | 999 | 10,000 | 1,998 |
| 2001-11-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 2001-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001-11-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2001-11-01 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 2,100 |
| 2001-10-31 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 2,160 |
| 2001-10-30 | 1,080 | 1,090 | 1,070 | 1,080 | 7,000 | 2,160 |
| 2001-10-29 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 2,200 |
| 2001-10-26 | 1,130 | 1,130 | 1,110 | 1,130 | 10,000 | 2,260 |
| 2001-10-25 | 1,100 | 1,110 | 1,060 | 1,060 | 8,000 | 2,120 |
| 2001-10-24 | 1,020 | 1,030 | 1,010 | 1,030 | 3,000 | 2,060 |
| 2001-10-23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2001-10-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2001-10-12 | 970 | 980 | 970 | 980 | 2,000 | 1,960 |
| 2001-10-10 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2001-10-09 | 948 | 948 | 948 | 948 | 1,000 | 1,896 |
| 2001-10-05 | 948 | 948 | 948 | 948 | 1,000 | 1,896 |
| 2001-10-04 | 950 | 950 | 920 | 920 | 5,000 | 1,840 |
| 2001-10-03 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2001-10-02 | 920 | 930 | 920 | 930 | 2,000 | 1,860 |
| 2001-09-26 | 930 | 930 | 910 | 910 | 5,000 | 1,820 |
| 2001-09-21 | 880 | 880 | 880 | 880 | 7,000 | 1,760 |
| 2001-09-20 | 880 | 890 | 880 | 890 | 6,000 | 1,780 |
| 2001-09-19 | 860 | 880 | 860 | 880 | 14,000 | 1,760 |
| 2001-09-18 | 860 | 880 | 860 | 880 | 2,000 | 1,760 |
| 2001-09-17 | 860 | 860 | 850 | 850 | 9,000 | 1,700 |
| 2001-09-14 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2001-09-13 | 850 | 900 | 850 | 900 | 5,000 | 1,800 |
| 2001-09-12 | 880 | 900 | 830 | 900 | 5,000 | 1,800 |
| 2001-09-11 | 930 | 930 | 925 | 930 | 6,000 | 1,860 |
| 2001-09-10 | 950 | 950 | 920 | 920 | 7,000 | 1,840 |
| 2001-09-07 | 1,000 | 1,000 | 959 | 959 | 9,000 | 1,918 |
| 2001-09-06 | 1,020 | 1,060 | 1,000 | 1,000 | 10,000 | 2,000 |
| 2001-09-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2001-09-04 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,120 |
| 2001-08-31 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 | 2,160 |
| 2001-08-30 | 1,140 | 1,150 | 1,100 | 1,150 | 5,000 | 2,300 |
| 2001-08-29 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 2,280 |
| 2001-08-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 2001-08-24 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 2,320 |
| 2001-08-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 2001-08-21 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 2,320 |
| 2001-08-20 | 1,220 | 1,230 | 1,120 | 1,120 | 14,000 | 2,240 |
| 2001-08-16 | 1,300 | 1,300 | 1,270 | 1,300 | 4,000 | 2,600 |
| 2001-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 2001-08-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 2001-08-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 2001-08-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 2001-08-08 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000 | 2,760 |
| 2001-08-02 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 2,780 |
| 2001-08-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,700 |
| 2001-07-31 | 1,220 | 1,300 | 1,220 | 1,300 | 5,000 | 2,600 |
| 2001-07-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 2,620 |
| 2001-07-26 | 1,280 | 1,300 | 1,280 | 1,290 | 5,000 | 2,580 |
| 2001-07-25 | 1,210 | 1,240 | 1,210 | 1,240 | 2,000 | 2,480 |
| 2001-07-24 | 1,160 | 1,200 | 1,160 | 1,200 | 3,000 | 2,400 |
| 2001-07-23 | 1,250 | 1,250 | 1,130 | 1,130 | 12,000 | 2,260 |
| 2001-07-19 | 1,210 | 1,240 | 1,210 | 1,240 | 5,000 | 2,480 |
| 2001-07-18 | 1,260 | 1,260 | 1,190 | 1,200 | 11,000 | 2,400 |
| 2001-07-17 | 1,370 | 1,370 | 1,300 | 1,300 | 10,000 | 2,600 |
| 2001-07-16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 2001-07-13 | 1,420 | 1,420 | 1,370 | 1,370 | 6,000 | 2,740 |
| 2001-07-11 | 1,400 | 1,400 | 1,370 | 1,370 | 5,000 | 2,740 |
| 2001-07-10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 2,840 |
| 2001-07-05 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 2,980 |
| 2001-07-04 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 2,980 |
| 2001-07-03 | 1,550 | 1,650 | 1,490 | 1,490 | 5,000 | 2,980 |
| 2001-06-29 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 | 3,160 |
| 2001-06-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 2001-06-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 2001-06-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 2001-06-25 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 | 3,200 |
| 2001-06-22 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,000 |
| 2001-06-21 | 1,490 | 1,490 | 1,480 | 1,490 | 6,000 | 2,980 |
| 2001-06-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,000 |
| 2001-06-18 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 3,020 |
| 2001-06-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 2001-06-14 | 1,610 | 1,610 | 1,600 | 1,610 | 8,000 | 3,220 |
| 2001-06-13 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 3,200 |
| 2001-06-12 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 3,200 |
| 2001-06-11 | 1,660 | 1,660 | 1,600 | 1,600 | 2,000 | 3,200 |
| 2001-06-08 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 | 3,400 |
| 2001-06-07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 3,420 |
| 2001-06-06 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 3,420 |
| 2001-06-04 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 3,480 |
| 2001-06-01 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 3,480 |
| 2001-05-30 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 3,480 |
| 2001-05-29 | 1,740 | 1,740 | 1,690 | 1,700 | 5,000 | 3,400 |
| 2001-05-28 | 1,950 | 1,950 | 1,750 | 1,750 | 10,000 | 3,500 |
| 2001-05-25 | 1,830 | 1,900 | 1,830 | 1,890 | 12,000 | 3,780 |
| 2001-05-24 | 1,700 | 1,820 | 1,700 | 1,800 | 18,000 | 3,600 |
| 2001-05-23 | 1,680 | 1,690 | 1,680 | 1,680 | 4,000 | 3,360 |
| 2001-05-22 | 1,750 | 1,750 | 1,700 | 1,700 | 4,000 | 3,400 |
| 2001-05-21 | 1,710 | 1,750 | 1,710 | 1,750 | 2,000 | 3,500 |
| 2001-05-18 | 1,750 | 1,750 | 1,710 | 1,710 | 12,000 | 3,420 |
| 2001-05-17 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 3,600 |
| 2001-05-16 | 1,840 | 1,840 | 1,810 | 1,810 | 2,000 | 3,620 |
| 2001-05-15 | 1,750 | 1,750 | 1,710 | 1,750 | 10,000 | 3,500 |
| 2001-05-14 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 3,600 |
| 2001-05-11 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 3,580 |
| 2001-05-10 | 1,770 | 1,770 | 1,750 | 1,750 | 5,000 | 3,500 |
| 2001-05-09 | 1,850 | 1,850 | 1,790 | 1,790 | 7,000 | 3,580 |
| 2001-05-08 | 1,920 | 1,920 | 1,820 | 1,860 | 17,000 | 3,720 |
| 2001-05-07 | 1,750 | 1,900 | 1,750 | 1,900 | 23,000 | 3,800 |
| 2001-05-02 | 1,720 | 1,750 | 1,700 | 1,750 | 22,000 | 3,500 |
| 2001-05-01 | 1,680 | 1,700 | 1,680 | 1,700 | 14,000 | 3,400 |
| 2001-04-27 | 1,670 | 1,670 | 1,650 | 1,650 | 4,000 | 3,300 |
| 2001-04-26 | 1,630 | 1,650 | 1,600 | 1,650 | 19,000 | 3,300 |
| 2001-04-25 | 1,530 | 1,600 | 1,500 | 1,600 | 8,000 | 3,200 |
| 2001-04-24 | 1,490 | 1,530 | 1,490 | 1,530 | 9,000 | 3,060 |
| 2001-04-23 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,060 |
| 2001-04-20 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 | 3,000 |
| 2001-04-19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,060 |
| 2001-04-18 | 1,470 | 1,490 | 1,450 | 1,490 | 10,000 | 2,980 |
| 2001-04-17 | 1,480 | 1,540 | 1,480 | 1,540 | 4,000 | 3,080 |
| 2001-04-13 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 3,100 |
| 2001-04-12 | 1,410 | 1,460 | 1,410 | 1,460 | 4,000 | 2,920 |
| 2001-04-11 | 1,450 | 1,450 | 1,380 | 1,390 | 11,000 | 2,780 |
| 2001-04-10 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 | 2,840 |
| 2001-04-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 2,900 |
| 2001-04-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,000 |
| 2001-04-05 | 1,460 | 1,460 | 1,400 | 1,460 | 3,000 | 2,920 |
| 2001-04-04 | 1,500 | 1,500 | 1,460 | 1,460 | 3,000 | 2,920 |
| 2001-04-03 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 3,020 |
| 2001-04-02 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,160 |
| 2001-03-30 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 3,180 |
| 2001-03-29 | 1,630 | 1,630 | 1,510 | 1,600 | 6,000 | 3,200 |
| 2001-03-28 | 1,590 | 1,690 | 1,550 | 1,660 | 32,000 | 3,320 |
| 2001-03-27 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 3,200 |
| 2001-03-26 | 1,610 | 1,640 | 1,600 | 1,610 | 6,000 | 3,220 |
| 2001-03-23 | 1,600 | 1,600 | 1,590 | 1,600 | 4,000 | 3,200 |
| 2001-03-22 | 1,550 | 1,550 | 1,540 | 1,550 | 4,000 | 3,100 |
| 2001-03-21 | 1,370 | 1,550 | 1,350 | 1,530 | 17,000 | 3,060 |
| 2001-03-19 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 2,700 |
| 2001-03-16 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 2,420 |
| 2001-03-15 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 | 2,420 |
| 2001-03-14 | 1,260 | 1,260 | 1,240 | 1,240 | 9,000 | 2,480 |
| 2001-03-13 | 1,240 | 1,260 | 1,230 | 1,260 | 5,000 | 2,520 |
| 2001-03-12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 2001-03-08 | 1,330 | 1,360 | 1,330 | 1,350 | 17,000 | 2,700 |
| 2001-03-07 | 1,400 | 1,450 | 1,370 | 1,370 | 25,000 | 2,740 |
| 2001-03-06 | 1,400 | 1,410 | 1,370 | 1,410 | 6,000 | 2,820 |
| 2001-03-05 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 2,820 |
| 2001-03-02 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 | 2,860 |
| 2001-03-01 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 2,840 |
| 2001-02-28 | 1,440 | 1,460 | 1,440 | 1,450 | 7,000 | 2,900 |
| 2001-02-26 | 1,450 | 1,450 | 1,420 | 1,450 | 8,000 | 2,900 |
| 2001-02-23 | 1,510 | 1,510 | 1,440 | 1,440 | 24,000 | 2,880 |
| 2001-02-22 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 3,020 |
| 2001-02-21 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 | 3,100 |
| 2001-02-20 | 1,540 | 1,560 | 1,540 | 1,560 | 9,000 | 3,120 |
| 2001-02-19 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 3,180 |
| 2001-02-16 | 1,610 | 1,650 | 1,590 | 1,590 | 17,000 | 3,180 |
| 2001-02-15 | 1,590 | 1,610 | 1,530 | 1,610 | 11,000 | 3,220 |
| 2001-02-13 | 1,570 | 1,600 | 1,550 | 1,600 | 26,000 | 3,200 |
| 2001-02-09 | 1,650 | 1,650 | 1,570 | 1,610 | 11,000 | 3,220 |
| 2001-02-07 | 1,810 | 1,810 | 1,660 | 1,700 | 13,000 | 3,400 |
| 2001-02-06 | 1,740 | 1,810 | 1,740 | 1,810 | 21,000 | 3,620 |
| 2001-02-05 | 1,810 | 1,810 | 1,700 | 1,720 | 26,000 | 3,440 |
| 2001-02-02 | 1,710 | 1,880 | 1,700 | 1,820 | 99,000 | 3,640 |
| 2001-02-01 | 1,640 | 1,730 | 1,550 | 1,690 | 102,000 | 3,380 |
| 2001-01-31 | 1,500 | 1,640 | 1,500 | 1,600 | 129,000 | 3,200 |
| 2001-01-30 | 1,380 | 1,440 | 1,330 | 1,440 | 33,000 | 2,880 |
| 2001-01-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 2,740 |
| 2001-01-26 | 1,350 | 1,350 | 1,310 | 1,350 | 7,000 | 2,700 |
| 2001-01-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 2001-01-23 | 1,400 | 1,420 | 1,350 | 1,350 | 6,000 | 2,700 |
| 2001-01-22 | 1,390 | 1,450 | 1,390 | 1,450 | 9,000 | 2,900 |
| 2001-01-19 | 1,280 | 1,370 | 1,270 | 1,350 | 18,000 | 2,700 |
| 2001-01-18 | 1,150 | 1,200 | 1,150 | 1,200 | 15,000 | 2,400 |
| 2001-01-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 2001-01-15 | 1,100 | 1,140 | 1,100 | 1,100 | 4,000 | 2,200 |
| 2001-01-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 2001-01-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
