5217 テクノクオーツ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	600	625	600	625	4,000	1,250
2004-12-29	583	599	583	599	3,000	1,198
2004-12-28	585	585	581	581	2,000	1,162
2004-12-27	590	590	585	585	3,000	1,170
2004-12-24	565	570	565	570	7,000	1,140
2004-12-22	580	580	562	570	20,000	1,140
2004-12-21	585	585	580	580	13,000	1,160
2004-12-20	596	610	586	586	11,000	1,172
2004-12-17	600	600	596	596	4,000	1,192
2004-12-16	600	612	600	612	5,000	1,224
2004-12-15	609	609	600	600	3,000	1,200
2004-12-14	599	599	599	599	1,000	1,198
2004-12-13	591	591	590	590	4,000	1,180
2004-12-10	591	591	591	591	1,000	1,182
2004-12-09	585	585	580	585	5,000	1,170
2004-12-08	590	590	590	590	2,000	1,180
2004-12-07	585	590	585	585	4,000	1,170
2004-12-06	580	600	580	590	10,000	1,180
2004-12-03	568	580	568	580	11,000	1,160
2004-12-02	565	567	565	567	5,000	1,134
2004-12-01	562	564	562	563	4,000	1,126
2004-11-30	564	564	561	561	5,000	1,122
2004-11-29	567	569	567	569	4,000	1,138
2004-11-26	560	560	560	560	4,000	1,120
2004-11-25	563	563	560	560	11,000	1,120
2004-11-24	562	570	562	562	11,000	1,124
2004-11-22	559	560	555	560	7,000	1,120
2004-11-19	553	560	552	560	5,000	1,120
2004-11-18	552	560	551	553	8,000	1,106
2004-11-17	552	553	552	553	8,000	1,106
2004-11-16	551	555	551	553	8,000	1,106
2004-11-15	555	555	551	551	5,000	1,102
2004-11-12	555	560	555	560	4,000	1,120
2004-11-11	573	573	550	550	9,000	1,100
2004-11-10	580	580	573	573	6,000	1,146
2004-11-09	585	585	585	585	1,000	1,170
2004-11-08	586	586	586	586	1,000	1,172
2004-11-05	581	590	581	590	3,000	1,180
2004-11-04	585	585	585	585	2,000	1,170
2004-11-02	591	591	580	580	5,000	1,160
2004-11-01	595	595	595	595	2,000	1,190
2004-10-29	595	595	590	595	8,000	1,190
2004-10-28	590	595	590	595	4,000	1,190
2004-10-27	585	590	585	586	6,000	1,172
2004-10-26	585	585	585	585	1,000	1,170
2004-10-25	590	590	585	585	6,000	1,170
2004-10-22	595	595	590	590	3,000	1,180
2004-10-21	600	600	600	600	3,000	1,200
2004-10-20	605	605	605	605	2,000	1,210
2004-10-19	606	608	606	608	2,000	1,216
2004-10-18	608	608	606	606	2,000	1,212
2004-10-14	610	610	610	610	3,000	1,220
2004-10-13	610	610	610	610	1,000	1,220
2004-10-12	620	620	615	615	3,000	1,230
2004-10-08	620	620	619	619	2,000	1,238
2004-10-07	620	620	620	620	1,000	1,240
2004-10-06	620	620	620	620	2,000	1,240
2004-10-05	620	620	620	620	2,000	1,240
2004-10-04	610	620	610	620	3,000	1,240
2004-10-01	620	620	600	600	2,000	1,200
2004-09-30	620	620	620	620	1,000	1,240
2004-09-29	630	630	620	620	4,000	1,240
2004-09-28	638	638	635	635	2,000	1,270
2004-09-27	639	639	639	639	1,000	1,278
2004-09-24	639	645	639	645	2,000	1,290
2004-09-22	640	640	640	640	2,000	1,280
2004-09-21	640	640	640	640	4,000	1,280
2004-09-17	640	640	640	640	4,000	1,280
2004-09-16	641	650	641	650	3,000	1,300
2004-09-15	641	643	641	643	3,000	1,286
2004-09-14	640	640	640	640	2,000	1,280
2004-09-13	641	645	641	645	4,000	1,290
2004-09-10	639	639	639	639	4,000	1,278
2004-09-09	639	640	639	639	4,000	1,278
2004-09-08	640	640	640	640	3,000	1,280
2004-09-07	642	642	640	640	3,000	1,280
2004-09-06	642	650	642	642	4,000	1,284
2004-09-03	650	650	640	640	3,000	1,280
2004-09-02	657	665	650	650	4,000	1,300
2004-09-01	658	658	657	657	2,000	1,314
2004-08-31	658	658	658	658	2,000	1,316
2004-08-27	666	666	666	666	1,000	1,332
2004-08-25	669	669	669	669	3,000	1,338
2004-08-24	669	669	669	669	1,000	1,338
2004-08-23	670	670	670	670	1,000	1,340
2004-08-20	670	670	670	670	1,000	1,340
2004-08-19	670	670	670	670	2,000	1,340
2004-08-18	670	670	670	670	2,000	1,340
2004-08-17	670	670	670	670	1,000	1,340
2004-08-16	670	670	670	670	1,000	1,340
2004-08-12	675	675	670	670	2,000	1,340
2004-08-11	685	685	675	675	2,000	1,350
2004-08-10	675	675	675	675	1,000	1,350
2004-08-09	675	675	675	675	1,000	1,350
2004-08-04	671	671	671	671	1,000	1,342
2004-08-02	671	688	671	688	2,000	1,376
2004-07-30	672	680	671	680	5,000	1,360
2004-07-29	671	671	671	671	1,000	1,342
2004-07-28	680	680	680	680	1,000	1,360
2004-07-27	670	670	670	670	1,000	1,340
2004-07-26	679	679	670	670	3,000	1,340
2004-07-22	681	681	681	681	4,000	1,362
2004-07-21	708	708	708	708	1,000	1,416
2004-07-20	698	698	698	698	1,000	1,396
2004-07-16	693	700	693	695	4,000	1,390
2004-07-15	690	690	682	682	3,000	1,364
2004-07-14	685	700	685	700	7,000	1,400
2004-07-13	680	680	680	680	1,000	1,360
2004-07-12	671	680	655	680	9,000	1,360
2004-07-09	670	670	670	670	1,000	1,340
2004-07-08	680	680	680	680	5,000	1,360
2004-07-07	680	680	678	680	6,000	1,360
2004-07-06	680	681	680	681	2,000	1,362
2004-07-05	685	685	680	685	5,000	1,370
2004-07-02	685	685	685	685	2,000	1,370
2004-07-01	682	690	682	690	2,000	1,380
2004-06-30	680	680	680	680	2,000	1,360
2004-06-29	684	685	676	680	14,000	1,360
2004-06-28	685	685	680	683	7,000	1,366
2004-06-25	680	690	680	685	21,000	1,370
2004-06-24	679	680	679	680	5,000	1,360
2004-06-23	679	679	679	679	1,000	1,358
2004-06-22	679	679	679	679	1,000	1,358
2004-06-21	679	679	679	679	1,000	1,358
2004-06-17	679	679	679	679	1,000	1,358
2004-06-16	679	681	660	660	14,000	1,320
2004-06-15	680	680	671	671	4,000	1,342
2004-06-14	680	680	680	680	1,000	1,360
2004-06-10	670	670	670	670	2,000	1,340
2004-06-04	672	672	672	672	1,000	1,344
2004-06-03	690	690	690	690	1,000	1,380
2004-06-02	700	700	695	695	6,000	1,390
2004-06-01	699	700	693	700	4,000	1,400
2004-05-31	690	690	671	690	5,000	1,380
2004-05-28	700	700	690	690	2,000	1,380
2004-05-27	710	710	710	710	3,000	1,420
2004-05-26	700	710	700	710	11,000	1,420
2004-05-25	661	661	660	660	2,000	1,320
2004-05-24	637	641	637	641	6,000	1,282
2004-05-21	633	635	633	635	4,000	1,270
2004-05-20	633	635	633	633	3,000	1,266
2004-05-19	633	633	633	633	2,000	1,266
2004-05-18	625	625	624	625	3,000	1,250
2004-05-17	670	670	650	650	3,000	1,300
2004-05-14	711	711	700	700	5,000	1,400
2004-05-13	740	740	740	740	1,000	1,480
2004-05-12	700	730	700	730	3,000	1,460
2004-05-11	700	700	700	700	3,000	1,400
2004-05-10	770	770	740	740	4,000	1,480
2004-05-07	785	785	780	785	3,000	1,570
2004-05-06	782	785	782	785	2,000	1,570
2004-04-30	780	786	780	786	2,000	1,572
2004-04-28	830	830	830	830	3,000	1,660
2004-04-27	825	825	825	825	2,000	1,650
2004-04-26	790	825	785	825	4,000	1,650
2004-04-23	805	815	786	790	7,000	1,580
2004-04-22	801	801	800	800	9,000	1,600
2004-04-21	810	810	800	800	4,000	1,600
2004-04-20	810	811	810	811	10,000	1,622
2004-04-19	780	810	780	810	6,000	1,620
2004-04-16	780	780	770	770	3,000	1,540
2004-04-15	800	800	780	780	6,000	1,560
2004-04-14	750	780	750	770	9,000	1,540
2004-04-13	726	726	726	726	1,000	1,452
2004-04-12	725	726	725	726	3,000	1,452
2004-04-09	720	720	720	720	3,000	1,440
2004-04-08	750	750	750	750	4,000	1,500
2004-04-07	760	761	750	750	4,000	1,500
2004-04-06	761	761	760	760	3,000	1,520
2004-04-05	750	750	750	750	6,000	1,500
2004-04-02	745	750	745	750	2,000	1,500
2004-04-01	707	725	707	725	6,000	1,450
2004-03-31	721	730	707	707	7,000	1,414
2004-03-30	750	750	731	731	3,000	1,462
2004-03-29	790	790	780	780	3,000	1,560
2004-03-26	828	830	790	790	13,000	1,580
2004-03-25	850	860	840	850	6,000	1,700
2004-03-24	825	830	825	830	6,000	1,660
2004-03-23	824	824	820	820	4,000	1,640
2004-03-22	802	826	802	826	7,000	1,652
2004-03-19	800	802	800	802	7,000	1,604
2004-03-18	806	807	802	802	6,000	1,604
2004-03-17	801	801	801	801	2,000	1,602
2004-03-16	790	820	790	820	3,000	1,640
2004-03-15	770	830	770	830	7,000	1,660
2004-03-12	766	766	760	765	4,000	1,530
2004-03-11	750	750	745	745	3,000	1,490
2004-03-10	745	745	745	745	1,000	1,490
2004-03-09	745	750	745	750	5,000	1,500
2004-03-08	750	750	740	740	2,000	1,480
2004-03-05	710	717	707	717	6,000	1,434
2004-03-04	704	705	700	705	4,000	1,410
2004-03-03	700	700	692	700	3,000	1,400
2004-03-02	692	700	690	700	4,000	1,400
2004-02-27	680	700	680	685	3,000	1,370
2004-02-26	680	680	680	680	2,000	1,360
2004-02-25	675	675	675	675	1,000	1,350
2004-02-24	680	680	675	675	2,000	1,350
2004-02-23	671	671	670	670	2,000	1,340
2004-02-20	660	660	660	660	2,000	1,320
2004-02-18	650	650	650	650	2,000	1,300
2004-02-17	650	650	650	650	2,000	1,300
2004-02-16	640	650	640	650	3,000	1,300
2004-02-13	630	630	630	630	3,000	1,260
2004-02-12	610	630	610	630	3,000	1,260
2004-02-10	620	620	606	607	4,000	1,214
2004-02-09	630	630	630	630	1,000	1,260
2004-02-06	630	630	630	630	1,000	1,260
2004-02-05	620	630	620	630	4,000	1,260
2004-02-04	630	630	605	605	7,000	1,210
2004-02-03	630	630	629	630	4,000	1,260
2004-02-02	630	630	630	630	2,000	1,260
2004-01-30	630	630	630	630	1,000	1,260
2004-01-29	611	611	611	611	1,000	1,222
2004-01-28	644	644	620	630	8,000	1,260
2004-01-27	650	650	650	650	4,000	1,300
2004-01-23	650	650	650	650	1,000	1,300
2004-01-22	650	650	650	650	1,000	1,300
2004-01-21	650	650	650	650	3,000	1,300
2004-01-20	650	650	650	650	4,000	1,300
2004-01-19	651	651	650	650	2,000	1,300
2004-01-16	630	650	630	650	2,000	1,300
2004-01-14	613	630	613	630	3,000	1,260
2004-01-09	600	600	580	580	7,000	1,160
2004-01-05	580	580	580	580	1,000	1,160

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