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 |
---|---|---|---|---|---|---|
2003-12-30 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
2003-12-29 | 573 | 573 | 573 | 573 | 1,000 | 1,146 |
2003-12-25 | 535 | 561 | 535 | 550 | 11,000 | 1,100 |
2003-12-24 | 530 | 535 | 530 | 535 | 3,000 | 1,070 |
2003-12-22 | 550 | 550 | 520 | 530 | 6,000 | 1,060 |
2003-12-19 | 580 | 580 | 550 | 550 | 4,000 | 1,100 |
2003-12-18 | 586 | 586 | 580 | 580 | 2,000 | 1,160 |
2003-12-17 | 587 | 587 | 586 | 586 | 14,000 | 1,172 |
2003-12-16 | 586 | 586 | 586 | 586 | 2,000 | 1,172 |
2003-12-15 | 590 | 600 | 590 | 599 | 3,000 | 1,198 |
2003-12-09 | 627 | 627 | 622 | 622 | 2,000 | 1,244 |
2003-12-05 | 628 | 628 | 628 | 628 | 1,000 | 1,256 |
2003-12-04 | 611 | 611 | 611 | 611 | 1,000 | 1,222 |
2003-12-03 | 651 | 651 | 611 | 611 | 4,000 | 1,222 |
2003-12-02 | 651 | 651 | 651 | 651 | 1,000 | 1,302 |
2003-11-28 | 661 | 661 | 661 | 661 | 1,000 | 1,322 |
2003-11-26 | 672 | 672 | 672 | 672 | 1,000 | 1,344 |
2003-11-21 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
2003-11-20 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
2003-11-14 | 700 | 700 | 700 | 700 | 10,000 | 1,400 |
2003-11-11 | 590 | 590 | 590 | 590 | 5,000 | 1,180 |
2003-11-07 | 583 | 595 | 583 | 595 | 2,000 | 1,190 |
2003-11-06 | 595 | 595 | 588 | 588 | 6,000 | 1,176 |
2003-11-05 | 590 | 600 | 570 | 575 | 21,000 | 1,150 |
2003-11-04 | 630 | 630 | 630 | 630 | 4,000 | 1,260 |
2003-10-31 | 700 | 730 | 700 | 730 | 3,000 | 1,460 |
2003-10-30 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
2003-10-29 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
2003-10-28 | 702 | 702 | 700 | 700 | 4,000 | 1,400 |
2003-10-27 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
2003-10-24 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
2003-10-23 | 729 | 729 | 670 | 670 | 3,000 | 1,340 |
2003-10-22 | 771 | 771 | 740 | 760 | 6,000 | 1,520 |
2003-10-21 | 840 | 840 | 790 | 790 | 7,000 | 1,580 |
2003-10-20 | 756 | 850 | 756 | 830 | 14,000 | 1,660 |
2003-10-17 | 730 | 754 | 730 | 754 | 5,000 | 1,508 |
2003-10-16 | 640 | 659 | 640 | 659 | 3,000 | 1,318 |
2003-10-15 | 630 | 631 | 630 | 631 | 9,000 | 1,262 |
2003-10-14 | 582 | 611 | 582 | 611 | 11,000 | 1,222 |
2003-10-10 | 581 | 581 | 571 | 580 | 8,000 | 1,160 |
2003-10-09 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
2003-10-07 | 571 | 572 | 570 | 571 | 8,000 | 1,142 |
2003-10-06 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
2003-10-03 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
2003-10-02 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
2003-10-01 | 560 | 570 | 560 | 570 | 2,000 | 1,140 |
2003-09-29 | 570 | 570 | 560 | 560 | 2,000 | 1,120 |
2003-09-25 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
2003-09-24 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
2003-09-22 | 575 | 593 | 575 | 593 | 2,000 | 1,186 |
2003-09-19 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
2003-09-18 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
2003-09-16 | 590 | 592 | 580 | 580 | 4,000 | 1,160 |
2003-09-12 | 575 | 580 | 575 | 580 | 5,000 | 1,160 |
2003-09-11 | 575 | 575 | 570 | 570 | 4,000 | 1,140 |
2003-09-10 | 571 | 575 | 571 | 572 | 5,000 | 1,144 |
2003-09-09 | 570 | 575 | 570 | 570 | 3,000 | 1,140 |
2003-09-05 | 560 | 575 | 560 | 562 | 9,000 | 1,124 |
2003-09-04 | 573 | 573 | 555 | 555 | 3,000 | 1,110 |
2003-09-03 | 570 | 580 | 570 | 575 | 9,000 | 1,150 |
2003-09-02 | 555 | 555 | 550 | 550 | 2,000 | 1,100 |
2003-09-01 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
2003-08-29 | 550 | 550 | 544 | 544 | 2,000 | 1,088 |
2003-08-28 | 561 | 561 | 550 | 550 | 6,000 | 1,100 |
2003-08-27 | 580 | 580 | 550 | 550 | 5,000 | 1,100 |
2003-08-26 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
2003-08-25 | 560 | 560 | 550 | 550 | 2,000 | 1,100 |
2003-08-22 | 559 | 560 | 559 | 560 | 4,000 | 1,120 |
2003-08-21 | 550 | 559 | 550 | 559 | 3,000 | 1,118 |
2003-08-20 | 540 | 550 | 540 | 550 | 8,000 | 1,100 |
2003-08-19 | 530 | 530 | 529 | 529 | 4,000 | 1,058 |
2003-08-15 | 520 | 525 | 520 | 525 | 2,000 | 1,050 |
2003-08-11 | 510 | 530 | 510 | 520 | 6,000 | 1,040 |
2003-08-07 | 539 | 550 | 539 | 550 | 6,000 | 1,100 |
2003-08-05 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
2003-08-04 | 540 | 540 | 540 | 540 | 3,000 | 1,080 |
2003-08-01 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
2003-07-31 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
2003-07-30 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
2003-07-29 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
2003-07-28 | 540 | 550 | 530 | 550 | 4,000 | 1,100 |
2003-07-25 | 530 | 535 | 530 | 530 | 6,000 | 1,060 |
2003-07-24 | 515 | 521 | 515 | 521 | 3,000 | 1,042 |
2003-07-18 | 530 | 540 | 530 | 530 | 4,000 | 1,060 |
2003-07-17 | 530 | 540 | 516 | 540 | 14,000 | 1,080 |
2003-07-16 | 530 | 535 | 530 | 530 | 4,000 | 1,060 |
2003-07-15 | 550 | 555 | 530 | 540 | 9,000 | 1,080 |
2003-07-14 | 550 | 550 | 549 | 550 | 6,000 | 1,100 |
2003-07-11 | 560 | 560 | 550 | 550 | 3,000 | 1,100 |
2003-07-10 | 532 | 560 | 532 | 560 | 6,000 | 1,120 |
2003-07-09 | 570 | 590 | 560 | 560 | 14,000 | 1,120 |
2003-07-08 | 570 | 580 | 565 | 580 | 15,000 | 1,160 |
2003-07-07 | 530 | 560 | 530 | 560 | 5,000 | 1,120 |
2003-07-04 | 520 | 550 | 520 | 550 | 15,000 | 1,100 |
2003-07-03 | 540 | 548 | 530 | 530 | 10,000 | 1,060 |
2003-07-02 | 518 | 525 | 517 | 520 | 11,000 | 1,040 |
2003-07-01 | 500 | 528 | 500 | 518 | 7,000 | 1,036 |
2003-06-30 | 480 | 480 | 480 | 480 | 4,000 | 960 |
2003-06-27 | 465 | 475 | 460 | 475 | 9,000 | 950 |
2003-06-26 | 455 | 460 | 450 | 451 | 12,000 | 902 |
2003-06-25 | 435 | 445 | 435 | 445 | 5,000 | 890 |
2003-06-24 | 434 | 434 | 430 | 430 | 7,000 | 860 |
2003-06-23 | 431 | 435 | 430 | 434 | 8,000 | 868 |
2003-06-20 | 440 | 440 | 426 | 426 | 9,000 | 852 |
2003-06-19 | 435 | 435 | 420 | 420 | 17,000 | 840 |
2003-06-18 | 438 | 438 | 430 | 434 | 13,000 | 868 |
2003-06-17 | 431 | 435 | 430 | 430 | 8,000 | 860 |
2003-06-16 | 430 | 440 | 430 | 430 | 17,000 | 860 |
2003-06-13 | 415 | 455 | 410 | 429 | 70,000 | 858 |
2003-06-12 | 403 | 405 | 402 | 405 | 11,000 | 810 |
2003-06-11 | 405 | 407 | 405 | 407 | 10,000 | 814 |
2003-06-10 | 419 | 419 | 405 | 410 | 5,000 | 820 |
2003-06-09 | 420 | 420 | 419 | 419 | 2,000 | 838 |
2003-06-06 | 430 | 430 | 419 | 420 | 9,000 | 840 |
2003-06-05 | 420 | 432 | 415 | 420 | 19,000 | 840 |
2003-06-04 | 418 | 420 | 415 | 420 | 6,000 | 840 |
2003-06-03 | 430 | 430 | 415 | 415 | 24,000 | 830 |
2003-06-02 | 401 | 410 | 401 | 410 | 8,000 | 820 |
2003-05-30 | 400 | 400 | 398 | 400 | 6,000 | 800 |
2003-05-29 | 400 | 400 | 400 | 400 | 6,000 | 800 |
2003-05-28 | 400 | 411 | 400 | 400 | 15,000 | 800 |
2003-05-26 | 401 | 410 | 400 | 400 | 9,000 | 800 |
2003-05-23 | 370 | 380 | 361 | 380 | 10,000 | 760 |
2003-05-22 | 370 | 370 | 364 | 370 | 13,000 | 740 |
2003-05-21 | 380 | 381 | 370 | 375 | 16,000 | 750 |
2003-05-20 | 403 | 403 | 380 | 380 | 12,000 | 760 |
2003-05-19 | 404 | 404 | 399 | 404 | 4,000 | 808 |
2003-05-16 | 401 | 404 | 400 | 404 | 9,000 | 808 |
2003-05-15 | 420 | 420 | 400 | 400 | 8,000 | 800 |
2003-05-14 | 409 | 420 | 408 | 420 | 12,000 | 840 |
2003-05-13 | 410 | 410 | 408 | 408 | 3,000 | 816 |
2003-05-12 | 412 | 412 | 406 | 406 | 4,000 | 812 |
2003-05-07 | 410 | 410 | 410 | 410 | 2,000 | 820 |
2003-05-06 | 396 | 396 | 395 | 396 | 9,000 | 792 |
2003-05-02 | 410 | 410 | 400 | 400 | 6,000 | 800 |
2003-05-01 | 405 | 405 | 405 | 405 | 1,000 | 810 |
2003-04-28 | 424 | 424 | 401 | 401 | 3,000 | 802 |
2003-04-25 | 424 | 424 | 424 | 424 | 2,000 | 848 |
2003-04-24 | 408 | 415 | 408 | 410 | 4,000 | 820 |
2003-04-23 | 408 | 408 | 408 | 408 | 1,000 | 816 |
2003-04-22 | 415 | 420 | 415 | 415 | 8,000 | 830 |
2003-04-21 | 407 | 407 | 407 | 407 | 1,000 | 814 |
2003-04-18 | 390 | 410 | 390 | 405 | 6,000 | 810 |
2003-04-17 | 409 | 409 | 400 | 400 | 7,000 | 800 |
2003-04-16 | 422 | 422 | 410 | 410 | 3,000 | 820 |
2003-04-15 | 425 | 425 | 422 | 422 | 4,000 | 844 |
2003-04-09 | 421 | 422 | 421 | 422 | 2,000 | 844 |
2003-04-07 | 450 | 450 | 435 | 435 | 4,000 | 870 |
2003-04-01 | 450 | 450 | 450 | 450 | 2,000 | 900 |
2003-03-28 | 477 | 477 | 477 | 477 | 1,000 | 954 |
2003-03-26 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
2003-03-25 | 530 | 550 | 530 | 550 | 12,000 | 1,100 |
2003-03-24 | 500 | 525 | 500 | 525 | 7,000 | 1,050 |
2003-03-20 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
2003-03-19 | 500 | 500 | 485 | 485 | 8,000 | 970 |
2003-03-18 | 500 | 510 | 490 | 490 | 10,000 | 980 |
2003-03-17 | 502 | 502 | 500 | 500 | 8,000 | 1,000 |
2003-03-14 | 510 | 520 | 500 | 500 | 10,000 | 1,000 |
2003-03-13 | 520 | 530 | 510 | 510 | 11,000 | 1,020 |
2003-03-12 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
2003-03-11 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
2003-03-10 | 525 | 525 | 520 | 520 | 8,000 | 1,040 |
2003-03-07 | 530 | 530 | 525 | 525 | 4,000 | 1,050 |
2003-03-06 | 542 | 542 | 520 | 520 | 11,000 | 1,040 |
2003-02-28 | 559 | 559 | 550 | 550 | 4,000 | 1,100 |
2003-02-27 | 550 | 559 | 550 | 559 | 2,000 | 1,118 |
2003-02-25 | 559 | 560 | 559 | 560 | 2,000 | 1,120 |
2003-02-24 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
2003-02-21 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
2003-02-20 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
2003-02-19 | 541 | 541 | 530 | 530 | 6,000 | 1,060 |
2003-02-18 | 540 | 540 | 540 | 540 | 3,000 | 1,080 |
2003-02-17 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
2003-02-14 | 553 | 553 | 550 | 550 | 5,000 | 1,100 |
2003-02-13 | 553 | 553 | 553 | 553 | 2,000 | 1,106 |
2003-02-12 | 570 | 570 | 555 | 555 | 7,000 | 1,110 |
2003-02-10 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
2003-02-07 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
2003-02-05 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
2003-02-04 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
2003-02-03 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
2003-01-31 | 580 | 580 | 570 | 570 | 4,000 | 1,140 |
2003-01-30 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
2003-01-29 | 598 | 598 | 598 | 598 | 1,000 | 1,196 |
2003-01-27 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
2003-01-24 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
2003-01-23 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
2003-01-20 | 581 | 599 | 581 | 599 | 2,000 | 1,198 |
2003-01-17 | 555 | 581 | 552 | 581 | 7,000 | 1,162 |
2003-01-16 | 549 | 550 | 549 | 550 | 4,000 | 1,100 |
2003-01-15 | 549 | 550 | 549 | 550 | 2,000 | 1,100 |
2003-01-10 | 564 | 564 | 564 | 564 | 1,000 | 1,128 |
2003-01-08 | 540 | 568 | 540 | 568 | 2,000 | 1,136 |
2003-01-07 | 530 | 540 | 530 | 540 | 3,000 | 1,080 |
2003-01-06 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
分割・併合履歴 : [2022-09-29]1株→5株 [2017-09-27]1株→0.1株