5217 テクノクオーツ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2002-12-26 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 2002-12-25 | 520 | 532 | 520 | 532 | 7,000 | 1,064 |
| 2002-12-24 | 519 | 520 | 510 | 520 | 7,000 | 1,040 |
| 2002-12-20 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2002-12-19 | 510 | 520 | 510 | 520 | 2,000 | 1,040 |
| 2002-12-18 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2002-12-17 | 520 | 540 | 510 | 540 | 4,000 | 1,080 |
| 2002-12-06 | 559 | 559 | 559 | 559 | 2,000 | 1,118 |
| 2002-12-05 | 576 | 598 | 576 | 595 | 7,000 | 1,190 |
| 2002-12-04 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2002-12-03 | 534 | 540 | 534 | 540 | 2,000 | 1,080 |
| 2002-12-02 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2002-11-29 | 530 | 530 | 530 | 530 | 5,000 | 1,060 |
| 2002-11-28 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2002-11-26 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2002-11-25 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2002-11-22 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2002-11-21 | 455 | 465 | 450 | 465 | 3,000 | 930 |
| 2002-11-19 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2002-11-18 | 480 | 480 | 470 | 470 | 4,000 | 940 |
| 2002-11-15 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2002-11-13 | 491 | 491 | 490 | 491 | 5,000 | 982 |
| 2002-11-11 | 491 | 491 | 491 | 491 | 2,000 | 982 |
| 2002-11-08 | 495 | 495 | 492 | 492 | 2,000 | 984 |
| 2002-11-07 | 500 | 501 | 500 | 501 | 5,000 | 1,002 |
| 2002-11-06 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 2002-11-05 | 506 | 506 | 499 | 499 | 5,000 | 998 |
| 2002-11-01 | 505 | 506 | 505 | 506 | 2,000 | 1,012 |
| 2002-10-31 | 523 | 523 | 510 | 510 | 2,000 | 1,020 |
| 2002-10-30 | 530 | 530 | 521 | 521 | 3,000 | 1,042 |
| 2002-10-29 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2002-10-28 | 590 | 590 | 570 | 570 | 2,000 | 1,140 |
| 2002-10-25 | 600 | 600 | 590 | 590 | 2,000 | 1,180 |
| 2002-10-22 | 615 | 615 | 615 | 615 | 2,000 | 1,230 |
| 2002-10-21 | 580 | 610 | 580 | 610 | 3,000 | 1,220 |
| 2002-10-17 | 590 | 600 | 590 | 600 | 2,000 | 1,200 |
| 2002-10-15 | 590 | 590 | 570 | 570 | 2,000 | 1,140 |
| 2002-10-11 | 610 | 610 | 590 | 590 | 3,000 | 1,180 |
| 2002-10-10 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2002-10-09 | 640 | 640 | 630 | 630 | 3,000 | 1,260 |
| 2002-10-07 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2002-10-03 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 2002-10-01 | 705 | 705 | 700 | 700 | 3,000 | 1,400 |
| 2002-09-30 | 729 | 729 | 729 | 729 | 1,000 | 1,458 |
| 2002-09-27 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 2002-09-26 | 739 | 739 | 739 | 739 | 1,000 | 1,478 |
| 2002-09-25 | 739 | 739 | 739 | 739 | 1,000 | 1,478 |
| 2002-09-24 | 749 | 749 | 749 | 749 | 2,000 | 1,498 |
| 2002-09-20 | 749 | 749 | 749 | 749 | 1,000 | 1,498 |
| 2002-09-11 | 700 | 701 | 700 | 700 | 4,000 | 1,400 |
| 2002-09-10 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2002-09-05 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 2002-09-04 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 2002-08-30 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2002-08-28 | 819 | 819 | 819 | 819 | 1,000 | 1,638 |
| 2002-08-27 | 807 | 820 | 807 | 820 | 2,000 | 1,640 |
| 2002-08-26 | 801 | 801 | 801 | 801 | 1,000 | 1,602 |
| 2002-08-23 | 801 | 801 | 800 | 800 | 2,000 | 1,600 |
| 2002-08-22 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2002-08-09 | 790 | 790 | 790 | 790 | 3,000 | 1,580 |
| 2002-08-08 | 790 | 800 | 790 | 800 | 2,000 | 1,600 |
| 2002-08-07 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 2002-08-06 | 790 | 790 | 780 | 780 | 5,000 | 1,560 |
| 2002-08-05 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 2002-07-31 | 799 | 800 | 799 | 800 | 3,000 | 1,600 |
| 2002-07-30 | 793 | 793 | 793 | 793 | 1,000 | 1,586 |
| 2002-07-29 | 793 | 793 | 793 | 793 | 1,000 | 1,586 |
| 2002-07-26 | 802 | 802 | 775 | 785 | 8,000 | 1,570 |
| 2002-07-25 | 818 | 818 | 815 | 815 | 6,000 | 1,630 |
| 2002-07-24 | 815 | 815 | 807 | 811 | 3,000 | 1,622 |
| 2002-07-23 | 805 | 815 | 805 | 815 | 3,000 | 1,630 |
| 2002-07-22 | 800 | 801 | 800 | 801 | 2,000 | 1,602 |
| 2002-07-19 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2002-07-18 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2002-07-17 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 2002-07-11 | 864 | 864 | 864 | 864 | 2,000 | 1,728 |
| 2002-07-10 | 879 | 880 | 870 | 880 | 7,000 | 1,760 |
| 2002-07-09 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2002-07-08 | 901 | 913 | 901 | 910 | 5,000 | 1,820 |
| 2002-07-05 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 2002-07-04 | 881 | 881 | 880 | 880 | 3,000 | 1,760 |
| 2002-07-02 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 2002-06-28 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 2002-06-21 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 2002-06-18 | 981 | 981 | 981 | 981 | 2,000 | 1,962 |
| 2002-06-13 | 1,030 | 1,060 | 1,030 | 1,060 | 5,000 | 2,120 |
| 2002-06-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2002-06-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2002-06-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 2002-06-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 2002-06-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 2002-05-31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 2002-05-28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 2002-05-27 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,220 |
| 2002-05-23 | 1,150 | 1,150 | 1,110 | 1,110 | 2,000 | 2,220 |
| 2002-05-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 2002-05-21 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 | 2,300 |
| 2002-05-20 | 1,160 | 1,160 | 1,100 | 1,100 | 3,000 | 2,200 |
| 2002-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 2002-05-15 | 1,010 | 1,080 | 980 | 1,080 | 7,000 | 2,160 |
| 2002-05-14 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2002-05-10 | 1,000 | 1,000 | 981 | 981 | 3,000 | 1,962 |
| 2002-05-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 2002-05-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 2002-05-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2002-05-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 2002-05-01 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2002-04-30 | 995 | 995 | 975 | 975 | 3,000 | 1,950 |
| 2002-04-26 | 1,010 | 1,010 | 955 | 975 | 7,000 | 1,950 |
| 2002-04-25 | 1,120 | 1,120 | 1,010 | 1,010 | 6,000 | 2,020 |
| 2002-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2002-04-19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,260 |
| 2002-04-18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 2002-04-17 | 1,090 | 1,090 | 1,060 | 1,060 | 2,000 | 2,120 |
| 2002-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 2002-04-04 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 2,600 |
| 2002-04-03 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 2,600 |
| 2002-04-02 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 2,600 |
| 2002-03-29 | 1,300 | 1,360 | 1,300 | 1,360 | 6,000 | 2,720 |
| 2002-03-28 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 2,600 |
| 2002-03-27 | 1,300 | 1,300 | 1,290 | 1,300 | 14,000 | 2,600 |
| 2002-03-26 | 1,370 | 1,370 | 1,320 | 1,320 | 8,000 | 2,640 |
| 2002-03-25 | 1,330 | 1,390 | 1,330 | 1,390 | 5,000 | 2,780 |
| 2002-03-22 | 1,390 | 1,390 | 1,350 | 1,390 | 7,000 | 2,780 |
| 2002-03-20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 2,780 |
| 2002-03-19 | 1,280 | 1,400 | 1,280 | 1,400 | 6,000 | 2,800 |
| 2002-03-18 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 2,560 |
| 2002-03-15 | 1,270 | 1,300 | 1,270 | 1,300 | 5,000 | 2,600 |
| 2002-03-14 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 2,540 |
| 2002-03-13 | 1,300 | 1,300 | 1,260 | 1,270 | 7,000 | 2,540 |
| 2002-03-12 | 1,410 | 1,500 | 1,400 | 1,400 | 32,000 | 2,800 |
| 2002-03-11 | 1,220 | 1,430 | 1,220 | 1,430 | 33,000 | 2,860 |
| 2002-03-08 | 1,040 | 1,230 | 1,040 | 1,230 | 23,000 | 2,460 |
| 2002-03-07 | 930 | 1,030 | 930 | 1,030 | 12,000 | 2,060 |
| 2002-03-06 | 842 | 925 | 842 | 925 | 10,000 | 1,850 |
| 2002-03-05 | 836 | 840 | 836 | 840 | 3,000 | 1,680 |
| 2002-03-04 | 810 | 830 | 800 | 820 | 6,000 | 1,640 |
| 2002-03-01 | 820 | 830 | 810 | 810 | 4,000 | 1,620 |
| 2002-02-28 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2002-02-27 | 800 | 811 | 800 | 800 | 4,000 | 1,600 |
| 2002-02-26 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2002-02-25 | 705 | 705 | 705 | 705 | 4,000 | 1,410 |
| 2002-02-22 | 700 | 705 | 700 | 705 | 5,000 | 1,410 |
| 2002-02-21 | 700 | 705 | 700 | 705 | 4,000 | 1,410 |
| 2002-02-19 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2002-02-18 | 689 | 689 | 680 | 680 | 4,000 | 1,360 |
| 2002-02-15 | 699 | 710 | 699 | 699 | 16,000 | 1,398 |
| 2002-02-14 | 704 | 705 | 700 | 700 | 9,000 | 1,400 |
| 2002-02-13 | 705 | 705 | 705 | 705 | 3,000 | 1,410 |
| 2002-02-12 | 706 | 707 | 706 | 707 | 2,000 | 1,414 |
| 2002-02-08 | 710 | 710 | 705 | 705 | 12,000 | 1,410 |
| 2002-02-07 | 711 | 711 | 710 | 710 | 10,000 | 1,420 |
| 2002-02-06 | 719 | 719 | 719 | 719 | 4,000 | 1,438 |
| 2002-02-05 | 719 | 719 | 719 | 719 | 1,000 | 1,438 |
| 2002-02-04 | 710 | 720 | 710 | 720 | 2,000 | 1,440 |
| 2002-02-01 | 712 | 735 | 712 | 712 | 8,000 | 1,424 |
| 2002-01-31 | 740 | 740 | 712 | 712 | 17,000 | 1,424 |
| 2002-01-30 | 809 | 809 | 790 | 790 | 4,000 | 1,580 |
| 2002-01-29 | 820 | 825 | 820 | 820 | 3,000 | 1,640 |
| 2002-01-28 | 810 | 821 | 810 | 820 | 4,000 | 1,640 |
| 2002-01-25 | 801 | 801 | 801 | 801 | 1,000 | 1,602 |
| 2002-01-24 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2002-01-18 | 810 | 810 | 805 | 805 | 2,000 | 1,610 |
| 2002-01-16 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 2002-01-15 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 2002-01-10 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 2002-01-09 | 835 | 835 | 816 | 816 | 3,000 | 1,632 |
| 2002-01-08 | 838 | 838 | 820 | 838 | 7,000 | 1,676 |
| 2002-01-07 | 813 | 848 | 813 | 838 | 6,000 | 1,676 |
| 2002-01-04 | 781 | 781 | 781 | 781 | 1,000 | 1,562 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
