5217 テクノクオーツ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 635 | 639 | 635 | 639 | 4,000 | 1,278 |
| 2005-12-29 | 631 | 635 | 630 | 635 | 9,000 | 1,270 |
| 2005-12-27 | 632 | 632 | 630 | 630 | 5,000 | 1,260 |
| 2005-12-26 | 640 | 640 | 635 | 635 | 9,000 | 1,270 |
| 2005-12-22 | 640 | 649 | 630 | 639 | 11,000 | 1,278 |
| 2005-12-21 | 638 | 639 | 630 | 639 | 8,000 | 1,278 |
| 2005-12-20 | 649 | 649 | 631 | 632 | 9,000 | 1,264 |
| 2005-12-19 | 630 | 630 | 626 | 626 | 4,000 | 1,252 |
| 2005-12-16 | 630 | 630 | 630 | 630 | 8,000 | 1,260 |
| 2005-12-15 | 640 | 640 | 630 | 630 | 10,000 | 1,260 |
| 2005-12-14 | 649 | 649 | 640 | 640 | 4,000 | 1,280 |
| 2005-12-13 | 650 | 650 | 630 | 631 | 16,000 | 1,262 |
| 2005-12-12 | 650 | 650 | 641 | 650 | 11,000 | 1,300 |
| 2005-12-09 | 650 | 650 | 650 | 650 | 6,000 | 1,300 |
| 2005-12-08 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 2005-12-07 | 657 | 657 | 652 | 652 | 4,000 | 1,304 |
| 2005-12-06 | 659 | 659 | 659 | 659 | 2,000 | 1,318 |
| 2005-12-05 | 670 | 670 | 641 | 650 | 8,000 | 1,300 |
| 2005-12-02 | 665 | 670 | 665 | 670 | 2,000 | 1,340 |
| 2005-12-01 | 660 | 670 | 660 | 660 | 5,000 | 1,320 |
| 2005-11-30 | 670 | 675 | 669 | 670 | 16,000 | 1,340 |
| 2005-11-29 | 655 | 670 | 655 | 670 | 8,000 | 1,340 |
| 2005-11-28 | 655 | 670 | 655 | 661 | 13,000 | 1,322 |
| 2005-11-25 | 640 | 650 | 640 | 650 | 22,000 | 1,300 |
| 2005-11-24 | 630 | 640 | 630 | 640 | 6,000 | 1,280 |
| 2005-11-21 | 627 | 630 | 627 | 630 | 9,000 | 1,260 |
| 2005-11-18 | 615 | 626 | 615 | 626 | 8,000 | 1,252 |
| 2005-11-17 | 618 | 619 | 618 | 619 | 3,000 | 1,238 |
| 2005-11-16 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2005-11-15 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2005-11-14 | 625 | 635 | 620 | 620 | 31,000 | 1,240 |
| 2005-11-11 | 630 | 630 | 620 | 625 | 3,000 | 1,250 |
| 2005-11-10 | 620 | 625 | 620 | 625 | 4,000 | 1,250 |
| 2005-11-09 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2005-11-08 | 615 | 620 | 615 | 615 | 4,000 | 1,230 |
| 2005-11-07 | 615 | 615 | 615 | 615 | 3,000 | 1,230 |
| 2005-11-04 | 620 | 620 | 611 | 615 | 7,000 | 1,230 |
| 2005-11-02 | 620 | 620 | 620 | 620 | 4,000 | 1,240 |
| 2005-11-01 | 622 | 622 | 620 | 620 | 2,000 | 1,240 |
| 2005-10-31 | 611 | 619 | 611 | 619 | 2,000 | 1,238 |
| 2005-10-28 | 615 | 615 | 612 | 612 | 3,000 | 1,224 |
| 2005-10-26 | 610 | 615 | 610 | 615 | 2,000 | 1,230 |
| 2005-10-25 | 613 | 613 | 613 | 613 | 2,000 | 1,226 |
| 2005-10-21 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2005-10-20 | 610 | 610 | 610 | 610 | 4,000 | 1,220 |
| 2005-10-19 | 616 | 619 | 611 | 611 | 5,000 | 1,222 |
| 2005-10-17 | 615 | 615 | 615 | 615 | 2,000 | 1,230 |
| 2005-10-14 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2005-10-12 | 615 | 615 | 615 | 615 | 2,000 | 1,230 |
| 2005-10-11 | 611 | 615 | 611 | 615 | 4,000 | 1,230 |
| 2005-10-07 | 620 | 620 | 615 | 615 | 6,000 | 1,230 |
| 2005-10-06 | 630 | 630 | 630 | 630 | 4,000 | 1,260 |
| 2005-10-05 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 2005-10-04 | 615 | 630 | 615 | 630 | 3,000 | 1,260 |
| 2005-10-03 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2005-09-30 | 611 | 611 | 610 | 610 | 4,000 | 1,220 |
| 2005-09-29 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2005-09-26 | 635 | 635 | 605 | 605 | 4,000 | 1,210 |
| 2005-09-22 | 620 | 625 | 610 | 625 | 7,000 | 1,250 |
| 2005-09-21 | 627 | 627 | 624 | 624 | 4,000 | 1,248 |
| 2005-09-20 | 635 | 635 | 634 | 634 | 2,000 | 1,268 |
| 2005-09-16 | 627 | 630 | 627 | 630 | 3,000 | 1,260 |
| 2005-09-14 | 624 | 625 | 623 | 625 | 4,000 | 1,250 |
| 2005-09-13 | 622 | 622 | 622 | 622 | 1,000 | 1,244 |
| 2005-09-09 | 630 | 630 | 625 | 625 | 3,000 | 1,250 |
| 2005-09-08 | 626 | 632 | 626 | 632 | 2,000 | 1,264 |
| 2005-09-07 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2005-09-06 | 630 | 631 | 630 | 630 | 3,000 | 1,260 |
| 2005-09-05 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2005-09-02 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2005-09-01 | 635 | 638 | 635 | 638 | 2,000 | 1,276 |
| 2005-08-31 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2005-08-30 | 632 | 635 | 632 | 635 | 3,000 | 1,270 |
| 2005-08-26 | 631 | 631 | 631 | 631 | 3,000 | 1,262 |
| 2005-08-25 | 634 | 634 | 634 | 634 | 2,000 | 1,268 |
| 2005-08-24 | 634 | 634 | 634 | 634 | 1,000 | 1,268 |
| 2005-08-23 | 632 | 632 | 632 | 632 | 2,000 | 1,264 |
| 2005-08-19 | 636 | 636 | 636 | 636 | 2,000 | 1,272 |
| 2005-08-18 | 635 | 636 | 633 | 636 | 4,000 | 1,272 |
| 2005-08-17 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2005-08-16 | 648 | 648 | 648 | 648 | 2,000 | 1,296 |
| 2005-08-10 | 649 | 649 | 649 | 649 | 2,000 | 1,298 |
| 2005-08-05 | 631 | 651 | 631 | 651 | 2,000 | 1,302 |
| 2005-08-04 | 631 | 631 | 631 | 631 | 1,000 | 1,262 |
| 2005-08-03 | 636 | 636 | 625 | 625 | 6,000 | 1,250 |
| 2005-08-02 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2005-08-01 | 650 | 660 | 650 | 650 | 8,000 | 1,300 |
| 2005-07-29 | 630 | 650 | 622 | 650 | 15,000 | 1,300 |
| 2005-07-28 | 624 | 630 | 624 | 630 | 17,000 | 1,260 |
| 2005-07-27 | 623 | 624 | 623 | 624 | 2,000 | 1,248 |
| 2005-07-26 | 621 | 630 | 621 | 630 | 2,000 | 1,260 |
| 2005-07-25 | 623 | 630 | 620 | 620 | 4,000 | 1,240 |
| 2005-07-22 | 620 | 623 | 620 | 623 | 2,000 | 1,246 |
| 2005-07-21 | 617 | 617 | 617 | 617 | 2,000 | 1,234 |
| 2005-07-20 | 618 | 627 | 618 | 627 | 2,000 | 1,254 |
| 2005-07-19 | 612 | 613 | 610 | 610 | 4,000 | 1,220 |
| 2005-07-15 | 627 | 630 | 625 | 630 | 5,000 | 1,260 |
| 2005-07-14 | 611 | 611 | 611 | 611 | 1,000 | 1,222 |
| 2005-07-13 | 610 | 610 | 608 | 608 | 7,000 | 1,216 |
| 2005-07-12 | 619 | 619 | 615 | 615 | 4,000 | 1,230 |
| 2005-07-11 | 620 | 620 | 616 | 616 | 2,000 | 1,232 |
| 2005-07-08 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2005-07-07 | 610 | 620 | 610 | 620 | 4,000 | 1,240 |
| 2005-07-06 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2005-07-05 | 610 | 610 | 605 | 605 | 2,000 | 1,210 |
| 2005-07-04 | 620 | 620 | 610 | 610 | 2,000 | 1,220 |
| 2005-07-01 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2005-06-29 | 610 | 610 | 601 | 601 | 6,000 | 1,202 |
| 2005-06-28 | 625 | 625 | 610 | 610 | 10,000 | 1,220 |
| 2005-06-27 | 610 | 610 | 610 | 610 | 4,000 | 1,220 |
| 2005-06-24 | 610 | 610 | 609 | 609 | 3,000 | 1,218 |
| 2005-06-23 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 2005-06-22 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2005-06-20 | 602 | 602 | 595 | 595 | 2,000 | 1,190 |
| 2005-06-15 | 601 | 602 | 601 | 602 | 2,000 | 1,204 |
| 2005-06-10 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2005-06-09 | 619 | 619 | 610 | 610 | 2,000 | 1,220 |
| 2005-06-08 | 619 | 619 | 619 | 619 | 3,000 | 1,238 |
| 2005-06-07 | 619 | 619 | 619 | 619 | 2,000 | 1,238 |
| 2005-06-06 | 609 | 609 | 609 | 609 | 2,000 | 1,218 |
| 2005-06-03 | 601 | 601 | 600 | 600 | 3,000 | 1,200 |
| 2005-06-02 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2005-06-01 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2005-05-25 | 590 | 595 | 590 | 595 | 5,000 | 1,190 |
| 2005-05-23 | 595 | 595 | 590 | 590 | 4,000 | 1,180 |
| 2005-05-20 | 595 | 595 | 590 | 595 | 3,000 | 1,190 |
| 2005-05-19 | 605 | 605 | 603 | 603 | 2,000 | 1,206 |
| 2005-05-18 | 604 | 605 | 597 | 605 | 11,000 | 1,210 |
| 2005-05-17 | 602 | 602 | 600 | 600 | 5,000 | 1,200 |
| 2005-05-16 | 621 | 621 | 601 | 601 | 5,000 | 1,202 |
| 2005-05-13 | 604 | 604 | 601 | 601 | 4,000 | 1,202 |
| 2005-05-12 | 603 | 603 | 603 | 603 | 1,000 | 1,206 |
| 2005-05-11 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2005-05-10 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2005-05-09 | 600 | 600 | 595 | 595 | 2,000 | 1,190 |
| 2005-05-02 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2005-04-28 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2005-04-27 | 601 | 601 | 598 | 598 | 2,000 | 1,196 |
| 2005-04-26 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2005-04-25 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2005-04-21 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2005-04-20 | 620 | 620 | 612 | 612 | 3,000 | 1,224 |
| 2005-04-19 | 612 | 620 | 612 | 620 | 2,000 | 1,240 |
| 2005-04-15 | 611 | 619 | 611 | 619 | 3,000 | 1,238 |
| 2005-04-13 | 619 | 619 | 611 | 611 | 3,000 | 1,222 |
| 2005-04-12 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2005-04-11 | 625 | 625 | 625 | 625 | 4,000 | 1,250 |
| 2005-04-08 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2005-04-07 | 617 | 630 | 617 | 630 | 4,000 | 1,260 |
| 2005-04-06 | 619 | 619 | 612 | 612 | 3,000 | 1,224 |
| 2005-04-01 | 624 | 624 | 622 | 622 | 6,000 | 1,244 |
| 2005-03-31 | 622 | 622 | 622 | 622 | 1,000 | 1,244 |
| 2005-03-30 | 635 | 635 | 629 | 629 | 3,000 | 1,258 |
| 2005-03-29 | 650 | 650 | 633 | 633 | 11,000 | 1,266 |
| 2005-03-28 | 679 | 679 | 650 | 668 | 18,000 | 1,336 |
| 2005-03-25 | 735 | 739 | 720 | 739 | 19,000 | 1,478 |
| 2005-03-24 | 730 | 739 | 730 | 735 | 7,000 | 1,470 |
| 2005-03-23 | 721 | 730 | 720 | 730 | 5,000 | 1,460 |
| 2005-03-22 | 705 | 720 | 704 | 720 | 17,000 | 1,440 |
| 2005-03-18 | 710 | 710 | 695 | 700 | 12,000 | 1,400 |
| 2005-03-17 | 730 | 730 | 720 | 720 | 14,000 | 1,440 |
| 2005-03-16 | 770 | 770 | 750 | 750 | 10,000 | 1,500 |
| 2005-03-15 | 770 | 780 | 765 | 765 | 6,000 | 1,530 |
| 2005-03-14 | 770 | 776 | 760 | 775 | 7,000 | 1,550 |
| 2005-03-11 | 765 | 770 | 760 | 760 | 6,000 | 1,520 |
| 2005-03-10 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 2005-03-09 | 756 | 760 | 756 | 760 | 7,000 | 1,520 |
| 2005-03-08 | 750 | 760 | 750 | 755 | 5,000 | 1,510 |
| 2005-03-07 | 740 | 741 | 740 | 741 | 4,000 | 1,482 |
| 2005-03-04 | 740 | 740 | 740 | 740 | 5,000 | 1,480 |
| 2005-03-03 | 750 | 750 | 750 | 750 | 4,000 | 1,500 |
| 2005-03-02 | 745 | 750 | 745 | 750 | 6,000 | 1,500 |
| 2005-03-01 | 740 | 744 | 740 | 744 | 2,000 | 1,488 |
| 2005-02-28 | 723 | 730 | 723 | 730 | 5,000 | 1,460 |
| 2005-02-25 | 715 | 720 | 715 | 720 | 4,000 | 1,440 |
| 2005-02-24 | 710 | 715 | 706 | 715 | 11,000 | 1,430 |
| 2005-02-23 | 705 | 717 | 705 | 715 | 4,000 | 1,430 |
| 2005-02-22 | 700 | 705 | 699 | 705 | 5,000 | 1,410 |
| 2005-02-21 | 698 | 698 | 696 | 698 | 6,000 | 1,396 |
| 2005-02-18 | 695 | 695 | 695 | 695 | 4,000 | 1,390 |
| 2005-02-17 | 694 | 694 | 690 | 690 | 4,000 | 1,380 |
| 2005-02-16 | 696 | 696 | 696 | 696 | 2,000 | 1,392 |
| 2005-02-15 | 675 | 675 | 675 | 675 | 2,000 | 1,350 |
| 2005-02-14 | 664 | 671 | 661 | 670 | 5,000 | 1,340 |
| 2005-02-10 | 666 | 666 | 663 | 663 | 4,000 | 1,326 |
| 2005-02-09 | 665 | 665 | 665 | 665 | 2,000 | 1,330 |
| 2005-02-08 | 660 | 666 | 660 | 666 | 8,000 | 1,332 |
| 2005-02-07 | 664 | 665 | 664 | 665 | 3,000 | 1,330 |
| 2005-02-04 | 660 | 670 | 660 | 660 | 5,000 | 1,320 |
| 2005-02-03 | 650 | 660 | 650 | 660 | 3,000 | 1,320 |
| 2005-02-02 | 660 | 660 | 650 | 650 | 6,000 | 1,300 |
| 2005-01-31 | 670 | 670 | 651 | 651 | 2,000 | 1,302 |
| 2005-01-28 | 670 | 670 | 666 | 670 | 5,000 | 1,340 |
| 2005-01-27 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2005-01-25 | 676 | 676 | 676 | 676 | 3,000 | 1,352 |
| 2005-01-24 | 676 | 676 | 676 | 676 | 1,000 | 1,352 |
| 2005-01-21 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 2005-01-20 | 672 | 675 | 672 | 675 | 2,000 | 1,350 |
| 2005-01-19 | 670 | 672 | 670 | 672 | 4,000 | 1,344 |
| 2005-01-18 | 675 | 675 | 670 | 670 | 5,000 | 1,340 |
| 2005-01-17 | 677 | 680 | 677 | 680 | 2,000 | 1,360 |
| 2005-01-14 | 678 | 679 | 675 | 679 | 5,000 | 1,358 |
| 2005-01-13 | 665 | 670 | 665 | 670 | 3,000 | 1,340 |
| 2005-01-12 | 651 | 660 | 651 | 660 | 3,000 | 1,320 |
| 2005-01-11 | 649 | 649 | 648 | 649 | 4,000 | 1,298 |
| 2005-01-04 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
