5217 テクノクオーツ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2006-12-28 | 636 | 636 | 635 | 635 | 2,000 | 1,270 |
| 2006-12-27 | 631 | 638 | 631 | 638 | 3,000 | 1,276 |
| 2006-12-26 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2006-12-25 | 634 | 634 | 631 | 631 | 5,000 | 1,262 |
| 2006-12-22 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2006-12-21 | 640 | 640 | 635 | 635 | 4,000 | 1,270 |
| 2006-12-19 | 643 | 647 | 642 | 647 | 4,000 | 1,294 |
| 2006-12-18 | 645 | 645 | 645 | 645 | 2,000 | 1,290 |
| 2006-12-15 | 646 | 646 | 645 | 645 | 2,000 | 1,290 |
| 2006-12-14 | 646 | 646 | 646 | 646 | 1,000 | 1,292 |
| 2006-12-13 | 646 | 646 | 646 | 646 | 1,000 | 1,292 |
| 2006-12-12 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 2006-12-11 | 651 | 651 | 651 | 651 | 1,000 | 1,302 |
| 2006-12-08 | 649 | 649 | 649 | 649 | 1,000 | 1,298 |
| 2006-12-07 | 640 | 640 | 640 | 640 | 3,000 | 1,280 |
| 2006-12-06 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2006-12-04 | 638 | 640 | 638 | 640 | 2,000 | 1,280 |
| 2006-12-01 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2006-11-27 | 628 | 628 | 615 | 615 | 3,000 | 1,230 |
| 2006-11-24 | 628 | 628 | 628 | 628 | 1,000 | 1,256 |
| 2006-11-22 | 628 | 628 | 628 | 628 | 1,000 | 1,256 |
| 2006-11-21 | 629 | 629 | 628 | 628 | 2,000 | 1,256 |
| 2006-11-20 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2006-11-17 | 634 | 639 | 634 | 639 | 2,000 | 1,278 |
| 2006-11-15 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2006-11-14 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-11-10 | 625 | 635 | 625 | 635 | 2,000 | 1,270 |
| 2006-11-09 | 638 | 638 | 638 | 638 | 1,000 | 1,276 |
| 2006-11-08 | 620 | 621 | 620 | 620 | 4,000 | 1,240 |
| 2006-11-06 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2006-11-02 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 2006-11-01 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2006-10-31 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2006-10-30 | 637 | 637 | 626 | 626 | 2,000 | 1,252 |
| 2006-10-25 | 631 | 641 | 631 | 641 | 2,000 | 1,282 |
| 2006-10-24 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
| 2006-10-23 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
| 2006-10-19 | 620 | 645 | 620 | 645 | 3,000 | 1,290 |
| 2006-10-18 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-10-17 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-10-13 | 613 | 613 | 612 | 612 | 2,000 | 1,224 |
| 2006-10-10 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-10-06 | 612 | 612 | 611 | 611 | 3,000 | 1,222 |
| 2006-10-05 | 618 | 618 | 618 | 618 | 2,000 | 1,236 |
| 2006-10-04 | 617 | 618 | 617 | 618 | 2,000 | 1,236 |
| 2006-10-03 | 618 | 626 | 616 | 626 | 3,000 | 1,252 |
| 2006-10-02 | 625 | 630 | 616 | 616 | 3,000 | 1,232 |
| 2006-09-29 | 615 | 625 | 615 | 625 | 3,000 | 1,250 |
| 2006-09-28 | 616 | 625 | 616 | 625 | 2,000 | 1,250 |
| 2006-09-26 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2006-09-25 | 630 | 630 | 610 | 610 | 2,000 | 1,220 |
| 2006-09-22 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-09-21 | 620 | 620 | 615 | 615 | 2,000 | 1,230 |
| 2006-09-20 | 630 | 630 | 620 | 620 | 2,000 | 1,240 |
| 2006-09-19 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-09-15 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-09-14 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-09-13 | 633 | 633 | 630 | 630 | 6,000 | 1,260 |
| 2006-09-12 | 642 | 642 | 640 | 640 | 3,000 | 1,280 |
| 2006-09-07 | 650 | 655 | 650 | 655 | 2,000 | 1,310 |
| 2006-09-06 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2006-09-04 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2006-09-01 | 636 | 636 | 636 | 636 | 1,000 | 1,272 |
| 2006-08-30 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 2006-08-29 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 2006-08-28 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 2006-08-25 | 655 | 665 | 655 | 665 | 2,000 | 1,330 |
| 2006-08-24 | 654 | 655 | 654 | 655 | 2,000 | 1,310 |
| 2006-08-23 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 2006-08-21 | 654 | 654 | 641 | 641 | 2,000 | 1,282 |
| 2006-08-18 | 668 | 668 | 637 | 637 | 2,000 | 1,274 |
| 2006-08-17 | 646 | 650 | 646 | 650 | 2,000 | 1,300 |
| 2006-08-16 | 645 | 645 | 628 | 628 | 2,000 | 1,256 |
| 2006-08-15 | 642 | 642 | 642 | 642 | 1,000 | 1,284 |
| 2006-08-11 | 643 | 643 | 643 | 643 | 1,000 | 1,286 |
| 2006-08-08 | 630 | 650 | 623 | 623 | 3,000 | 1,246 |
| 2006-08-07 | 649 | 649 | 649 | 649 | 1,000 | 1,298 |
| 2006-08-01 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2006-07-31 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2006-07-28 | 638 | 638 | 638 | 638 | 2,000 | 1,276 |
| 2006-07-27 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 2006-07-26 | 621 | 621 | 620 | 620 | 3,000 | 1,240 |
| 2006-07-25 | 633 | 633 | 633 | 633 | 2,000 | 1,266 |
| 2006-07-24 | 633 | 633 | 633 | 633 | 1,000 | 1,266 |
| 2006-07-21 | 632 | 633 | 632 | 633 | 2,000 | 1,266 |
| 2006-07-20 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-07-19 | 625 | 625 | 620 | 620 | 3,000 | 1,240 |
| 2006-07-18 | 626 | 626 | 625 | 625 | 5,000 | 1,250 |
| 2006-07-14 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2006-07-12 | 636 | 636 | 632 | 632 | 2,000 | 1,264 |
| 2006-07-10 | 650 | 650 | 623 | 624 | 4,000 | 1,248 |
| 2006-07-07 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2006-07-04 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2006-07-03 | 670 | 680 | 670 | 680 | 2,000 | 1,360 |
| 2006-06-30 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2006-06-29 | 664 | 665 | 664 | 665 | 2,000 | 1,330 |
| 2006-06-28 | 664 | 664 | 664 | 664 | 1,000 | 1,328 |
| 2006-06-27 | 655 | 664 | 655 | 664 | 2,000 | 1,328 |
| 2006-06-26 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2006-06-22 | 640 | 640 | 635 | 635 | 2,000 | 1,270 |
| 2006-06-21 | 636 | 650 | 636 | 650 | 3,000 | 1,300 |
| 2006-06-20 | 636 | 636 | 636 | 636 | 1,000 | 1,272 |
| 2006-06-19 | 631 | 631 | 631 | 631 | 2,000 | 1,262 |
| 2006-06-16 | 625 | 630 | 625 | 630 | 2,000 | 1,260 |
| 2006-06-13 | 629 | 629 | 629 | 629 | 1,000 | 1,258 |
| 2006-06-12 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-06-09 | 610 | 610 | 600 | 600 | 2,000 | 1,200 |
| 2006-06-08 | 610 | 610 | 601 | 601 | 2,000 | 1,202 |
| 2006-06-07 | 616 | 616 | 616 | 616 | 3,000 | 1,232 |
| 2006-06-02 | 615 | 615 | 615 | 615 | 2,000 | 1,230 |
| 2006-05-31 | 616 | 616 | 615 | 615 | 2,000 | 1,230 |
| 2006-05-30 | 621 | 621 | 620 | 620 | 4,000 | 1,240 |
| 2006-05-29 | 640 | 640 | 630 | 630 | 3,000 | 1,260 |
| 2006-05-26 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2006-05-25 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-05-24 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-05-23 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2006-05-22 | 639 | 639 | 630 | 630 | 2,000 | 1,260 |
| 2006-05-19 | 639 | 639 | 639 | 639 | 1,000 | 1,278 |
| 2006-05-18 | 625 | 625 | 610 | 615 | 5,000 | 1,230 |
| 2006-05-17 | 628 | 628 | 620 | 620 | 2,000 | 1,240 |
| 2006-05-16 | 650 | 650 | 645 | 645 | 4,000 | 1,290 |
| 2006-05-15 | 645 | 646 | 645 | 646 | 2,000 | 1,292 |
| 2006-05-12 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2006-05-11 | 645 | 645 | 640 | 645 | 3,000 | 1,290 |
| 2006-05-09 | 648 | 648 | 648 | 648 | 1,000 | 1,296 |
| 2006-05-08 | 650 | 650 | 647 | 647 | 6,000 | 1,294 |
| 2006-05-02 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2006-04-28 | 639 | 639 | 632 | 632 | 6,000 | 1,264 |
| 2006-04-27 | 636 | 640 | 635 | 640 | 3,000 | 1,280 |
| 2006-04-26 | 641 | 641 | 639 | 639 | 2,000 | 1,278 |
| 2006-04-24 | 641 | 641 | 641 | 641 | 1,000 | 1,282 |
| 2006-04-21 | 650 | 650 | 641 | 641 | 3,000 | 1,282 |
| 2006-04-20 | 660 | 660 | 635 | 656 | 6,000 | 1,312 |
| 2006-04-19 | 656 | 658 | 655 | 655 | 5,000 | 1,310 |
| 2006-04-18 | 651 | 651 | 650 | 650 | 3,000 | 1,300 |
| 2006-04-17 | 661 | 661 | 655 | 655 | 4,000 | 1,310 |
| 2006-04-14 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2006-04-12 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 2006-04-11 | 658 | 658 | 658 | 658 | 1,000 | 1,316 |
| 2006-04-10 | 675 | 676 | 658 | 658 | 3,000 | 1,316 |
| 2006-04-07 | 671 | 671 | 670 | 670 | 2,000 | 1,340 |
| 2006-04-06 | 674 | 674 | 670 | 674 | 3,000 | 1,348 |
| 2006-04-05 | 676 | 676 | 658 | 670 | 5,000 | 1,340 |
| 2006-04-04 | 669 | 669 | 651 | 656 | 5,000 | 1,312 |
| 2006-04-03 | 671 | 672 | 662 | 672 | 3,000 | 1,344 |
| 2006-03-31 | 674 | 674 | 674 | 674 | 2,000 | 1,348 |
| 2006-03-30 | 655 | 660 | 650 | 660 | 8,000 | 1,320 |
| 2006-03-29 | 665 | 665 | 665 | 665 | 2,000 | 1,330 |
| 2006-03-28 | 669 | 685 | 655 | 685 | 18,000 | 1,370 |
| 2006-03-27 | 723 | 725 | 715 | 715 | 18,000 | 1,430 |
| 2006-03-24 | 720 | 720 | 714 | 714 | 12,000 | 1,428 |
| 2006-03-23 | 719 | 720 | 715 | 719 | 6,000 | 1,438 |
| 2006-03-22 | 725 | 725 | 715 | 720 | 7,000 | 1,440 |
| 2006-03-20 | 730 | 730 | 720 | 725 | 8,000 | 1,450 |
| 2006-03-17 | 708 | 710 | 708 | 710 | 5,000 | 1,420 |
| 2006-03-16 | 700 | 700 | 695 | 700 | 4,000 | 1,400 |
| 2006-03-15 | 700 | 705 | 695 | 695 | 5,000 | 1,390 |
| 2006-03-13 | 698 | 700 | 680 | 680 | 7,000 | 1,360 |
| 2006-03-09 | 698 | 698 | 698 | 698 | 1,000 | 1,396 |
| 2006-03-08 | 698 | 698 | 698 | 698 | 2,000 | 1,396 |
| 2006-03-07 | 697 | 698 | 697 | 698 | 2,000 | 1,396 |
| 2006-03-06 | 685 | 687 | 685 | 687 | 4,000 | 1,374 |
| 2006-03-01 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2006-02-28 | 695 | 695 | 690 | 690 | 4,000 | 1,380 |
| 2006-02-27 | 690 | 698 | 690 | 698 | 5,000 | 1,396 |
| 2006-02-24 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 2006-02-23 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 2006-02-22 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 2006-02-21 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2006-02-20 | 640 | 695 | 640 | 680 | 5,000 | 1,360 |
| 2006-02-17 | 681 | 681 | 680 | 680 | 2,000 | 1,360 |
| 2006-02-16 | 681 | 681 | 681 | 681 | 1,000 | 1,362 |
| 2006-02-15 | 696 | 700 | 696 | 700 | 2,000 | 1,400 |
| 2006-02-14 | 702 | 702 | 680 | 695 | 6,000 | 1,390 |
| 2006-02-13 | 710 | 710 | 702 | 702 | 2,000 | 1,404 |
| 2006-02-10 | 705 | 705 | 705 | 705 | 3,000 | 1,410 |
| 2006-02-09 | 705 | 705 | 705 | 705 | 3,000 | 1,410 |
| 2006-02-08 | 703 | 705 | 702 | 705 | 3,000 | 1,410 |
| 2006-02-07 | 710 | 710 | 710 | 710 | 7,000 | 1,420 |
| 2006-02-06 | 710 | 718 | 710 | 718 | 3,000 | 1,436 |
| 2006-02-03 | 700 | 714 | 700 | 714 | 4,000 | 1,428 |
| 2006-02-02 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2006-02-01 | 709 | 710 | 700 | 700 | 13,000 | 1,400 |
| 2006-01-30 | 710 | 720 | 710 | 710 | 4,000 | 1,420 |
| 2006-01-27 | 709 | 709 | 700 | 700 | 4,000 | 1,400 |
| 2006-01-26 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2006-01-24 | 680 | 695 | 680 | 690 | 4,000 | 1,380 |
| 2006-01-23 | 680 | 680 | 675 | 680 | 4,000 | 1,360 |
| 2006-01-20 | 673 | 700 | 673 | 695 | 9,000 | 1,390 |
| 2006-01-19 | 642 | 702 | 642 | 672 | 5,000 | 1,344 |
| 2006-01-18 | 682 | 682 | 638 | 640 | 16,000 | 1,280 |
| 2006-01-17 | 710 | 715 | 700 | 700 | 7,000 | 1,400 |
| 2006-01-16 | 729 | 730 | 727 | 727 | 8,000 | 1,454 |
| 2006-01-13 | 710 | 710 | 710 | 710 | 6,000 | 1,420 |
| 2006-01-12 | 708 | 710 | 708 | 710 | 3,000 | 1,420 |
| 2006-01-11 | 720 | 730 | 710 | 710 | 7,000 | 1,420 |
| 2006-01-10 | 715 | 720 | 715 | 720 | 9,000 | 1,440 |
| 2006-01-06 | 681 | 715 | 680 | 715 | 28,000 | 1,430 |
| 2006-01-05 | 660 | 680 | 660 | 680 | 8,000 | 1,360 |
| 2006-01-04 | 643 | 650 | 643 | 650 | 4,000 | 1,300 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
