5217 テクノクオーツ(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-305805805805801,0001,160
2003-12-295735735735731,0001,146
2003-12-2553556153555011,0001,100
2003-12-245305355305353,0001,070
2003-12-225505505205306,0001,060
2003-12-195805805505504,0001,100
2003-12-185865865805802,0001,160
2003-12-1758758758658614,0001,172
2003-12-165865865865862,0001,172
2003-12-155906005905993,0001,198
2003-12-096276276226222,0001,244
2003-12-056286286286281,0001,256
2003-12-046116116116111,0001,222
2003-12-036516516116114,0001,222
2003-12-026516516516511,0001,302
2003-11-286616616616611,0001,322
2003-11-266726726726721,0001,344
2003-11-216106106106101,0001,220
2003-11-206706706706701,0001,340
2003-11-1470070070070010,0001,400
2003-11-115905905905905,0001,180
2003-11-075835955835952,0001,190
2003-11-065955955885886,0001,176
2003-11-0559060057057521,0001,150
2003-11-046306306306304,0001,260
2003-10-317007307007303,0001,460
2003-10-307007007007002,0001,400
2003-10-297007007007002,0001,400
2003-10-287027027007004,0001,400
2003-10-277007007007002,0001,400
2003-10-247007007007003,0001,400
2003-10-237297296706703,0001,340
2003-10-227717717407606,0001,520
2003-10-218408407907907,0001,580
2003-10-2075685075683014,0001,660
2003-10-177307547307545,0001,508
2003-10-166406596406593,0001,318
2003-10-156306316306319,0001,262
2003-10-1458261158261111,0001,222
2003-10-105815815715808,0001,160
2003-10-095805805805801,0001,160
2003-10-075715725705718,0001,142
2003-10-065705705705701,0001,140
2003-10-035705705705701,0001,140
2003-10-025705705705702,0001,140
2003-10-015605705605702,0001,140
2003-09-295705705605602,0001,120
2003-09-255705705705702,0001,140
2003-09-245705705705702,0001,140
2003-09-225755935755932,0001,186
2003-09-195755755755751,0001,150
2003-09-185805805805801,0001,160
2003-09-165905925805804,0001,160
2003-09-125755805755805,0001,160
2003-09-115755755705704,0001,140
2003-09-105715755715725,0001,144
2003-09-095705755705703,0001,140
2003-09-055605755605629,0001,124
2003-09-045735735555553,0001,110
2003-09-035705805705759,0001,150
2003-09-025555555505502,0001,100
2003-09-015605605605602,0001,120
2003-08-295505505445442,0001,088
2003-08-285615615505506,0001,100
2003-08-275805805505505,0001,100
2003-08-265605605605602,0001,120
2003-08-255605605505502,0001,100
2003-08-225595605595604,0001,120
2003-08-215505595505593,0001,118
2003-08-205405505405508,0001,100
2003-08-195305305295294,0001,058
2003-08-155205255205252,0001,050
2003-08-115105305105206,0001,040
2003-08-075395505395506,0001,100
2003-08-055405405405401,0001,080
2003-08-045405405405403,0001,080
2003-08-015405405405401,0001,080
2003-07-315455455455451,0001,090
2003-07-305505505505501,0001,100
2003-07-295505505505501,0001,100
2003-07-285405505305504,0001,100
2003-07-255305355305306,0001,060
2003-07-245155215155213,0001,042
2003-07-185305405305304,0001,060
2003-07-1753054051654014,0001,080
2003-07-165305355305304,0001,060
2003-07-155505555305409,0001,080
2003-07-145505505495506,0001,100
2003-07-115605605505503,0001,100
2003-07-105325605325606,0001,120
2003-07-0957059056056014,0001,120
2003-07-0857058056558015,0001,160
2003-07-075305605305605,0001,120
2003-07-0452055052055015,0001,100
2003-07-0354054853053010,0001,060
2003-07-0251852551752011,0001,040
2003-07-015005285005187,0001,036
2003-06-304804804804804,000960
2003-06-274654754604759,000950
2003-06-2645546045045112,000902
2003-06-254354454354455,000890
2003-06-244344344304307,000860
2003-06-234314354304348,000868
2003-06-204404404264269,000852
2003-06-1943543542042017,000840
2003-06-1843843843043413,000868
2003-06-174314354304308,000860
2003-06-1643044043043017,000860
2003-06-1341545541042970,000858
2003-06-1240340540240511,000810
2003-06-1140540740540710,000814
2003-06-104194194054105,000820
2003-06-094204204194192,000838
2003-06-064304304194209,000840
2003-06-0542043241542019,000840
2003-06-044184204154206,000840
2003-06-0343043041541524,000830
2003-06-024014104014108,000820
2003-05-304004003984006,000800
2003-05-294004004004006,000800
2003-05-2840041140040015,000800
2003-05-264014104004009,000800
2003-05-2337038036138010,000760
2003-05-2237037036437013,000740
2003-05-2138038137037516,000750
2003-05-2040340338038012,000760
2003-05-194044043994044,000808
2003-05-164014044004049,000808
2003-05-154204204004008,000800
2003-05-1440942040842012,000840
2003-05-134104104084083,000816
2003-05-124124124064064,000812
2003-05-074104104104102,000820
2003-05-063963963953969,000792
2003-05-024104104004006,000800
2003-05-014054054054051,000810
2003-04-284244244014013,000802
2003-04-254244244244242,000848
2003-04-244084154084104,000820
2003-04-234084084084081,000816
2003-04-224154204154158,000830
2003-04-214074074074071,000814
2003-04-183904103904056,000810
2003-04-174094094004007,000800
2003-04-164224224104103,000820
2003-04-154254254224224,000844
2003-04-094214224214222,000844
2003-04-074504504354354,000870
2003-04-014504504504502,000900
2003-03-284774774774771,000954
2003-03-265085085085081,0001,016
2003-03-2553055053055012,0001,100
2003-03-245005255005257,0001,050
2003-03-205005005005003,0001,000
2003-03-195005004854858,000970
2003-03-1850051049049010,000980
2003-03-175025025005008,0001,000
2003-03-1451052050050010,0001,000
2003-03-1352053051051011,0001,020
2003-03-125205205205204,0001,040
2003-03-115205205205202,0001,040
2003-03-105255255205208,0001,040
2003-03-075305305255254,0001,050
2003-03-0654254252052011,0001,040
2003-02-285595595505504,0001,100
2003-02-275505595505592,0001,118
2003-02-255595605595602,0001,120
2003-02-245605605605601,0001,120
2003-02-215605605605601,0001,120
2003-02-205505505505502,0001,100
2003-02-195415415305306,0001,060
2003-02-185405405405403,0001,080
2003-02-175505505505502,0001,100
2003-02-145535535505505,0001,100
2003-02-135535535535532,0001,106
2003-02-125705705555557,0001,110
2003-02-105705705705701,0001,140
2003-02-075805805805801,0001,160
2003-02-055655655655652,0001,130
2003-02-045655655655651,0001,130
2003-02-035655655655651,0001,130
2003-01-315805805705704,0001,140
2003-01-305805805805801,0001,160
2003-01-295985985985981,0001,196
2003-01-276006006006001,0001,200
2003-01-245815815815811,0001,162
2003-01-235905905905901,0001,180
2003-01-205815995815992,0001,198
2003-01-175555815525817,0001,162
2003-01-165495505495504,0001,100
2003-01-155495505495502,0001,100
2003-01-105645645645641,0001,128
2003-01-085405685405682,0001,136
2003-01-075305405305403,0001,080
2003-01-065505505505502,0001,100

分割・併合履歴 : [2022-09-29]1株→5株 [2017-09-27]1株→0.1株