5217 テクノクオーツ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2007-12-25 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-12-21 | 585 | 600 | 585 | 600 | 3,000 | 1,200 |
| 2007-12-20 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2007-12-19 | 586 | 586 | 585 | 585 | 2,000 | 1,170 |
| 2007-12-18 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2007-12-17 | 587 | 587 | 586 | 586 | 2,000 | 1,172 |
| 2007-12-14 | 599 | 600 | 599 | 600 | 2,000 | 1,200 |
| 2007-12-13 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2007-12-11 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 2007-12-10 | 595 | 595 | 586 | 586 | 4,000 | 1,172 |
| 2007-12-07 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 2007-12-05 | 590 | 595 | 590 | 595 | 2,000 | 1,190 |
| 2007-12-04 | 585 | 585 | 585 | 585 | 3,000 | 1,170 |
| 2007-12-03 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 2007-11-29 | 573 | 573 | 573 | 573 | 1,000 | 1,146 |
| 2007-11-27 | 572 | 572 | 572 | 572 | 1,000 | 1,144 |
| 2007-11-26 | 572 | 572 | 572 | 572 | 1,000 | 1,144 |
| 2007-11-20 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2007-11-16 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2007-11-13 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2007-11-12 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 2007-11-09 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2007-11-08 | 581 | 581 | 575 | 575 | 2,000 | 1,150 |
| 2007-11-01 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2007-10-31 | 581 | 585 | 581 | 585 | 2,000 | 1,170 |
| 2007-10-30 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 2007-10-29 | 578 | 580 | 578 | 580 | 3,000 | 1,160 |
| 2007-10-25 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2007-10-24 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2007-10-23 | 582 | 582 | 582 | 582 | 1,000 | 1,164 |
| 2007-10-22 | 578 | 580 | 578 | 580 | 2,000 | 1,160 |
| 2007-10-18 | 583 | 583 | 583 | 583 | 1,000 | 1,166 |
| 2007-10-17 | 583 | 583 | 582 | 582 | 2,000 | 1,164 |
| 2007-10-16 | 583 | 583 | 583 | 583 | 1,000 | 1,166 |
| 2007-10-11 | 584 | 584 | 584 | 584 | 1,000 | 1,168 |
| 2007-10-10 | 597 | 598 | 597 | 598 | 2,000 | 1,196 |
| 2007-10-09 | 583 | 597 | 583 | 597 | 2,000 | 1,194 |
| 2007-10-05 | 582 | 582 | 582 | 582 | 1,000 | 1,164 |
| 2007-10-04 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2007-10-03 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-09-21 | 580 | 580 | 569 | 569 | 4,000 | 1,138 |
| 2007-09-19 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2007-09-18 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2007-09-12 | 582 | 582 | 580 | 580 | 3,000 | 1,160 |
| 2007-09-10 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2007-09-07 | 586 | 589 | 577 | 589 | 5,000 | 1,178 |
| 2007-09-06 | 589 | 589 | 589 | 589 | 1,000 | 1,178 |
| 2007-09-05 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2007-09-03 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2007-08-31 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2007-08-30 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 2007-08-29 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2007-08-24 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2007-08-22 | 582 | 582 | 582 | 582 | 1,000 | 1,164 |
| 2007-08-21 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2007-08-20 | 580 | 589 | 580 | 589 | 3,000 | 1,178 |
| 2007-08-17 | 581 | 581 | 581 | 581 | 2,000 | 1,162 |
| 2007-08-10 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-08-07 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2007-08-06 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-08-02 | 591 | 591 | 590 | 590 | 2,000 | 1,180 |
| 2007-08-01 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 2007-07-30 | 595 | 595 | 590 | 590 | 7,000 | 1,180 |
| 2007-07-27 | 601 | 601 | 601 | 601 | 3,000 | 1,202 |
| 2007-07-25 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2007-07-24 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2007-07-23 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2007-07-20 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-07-17 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-07-11 | 591 | 600 | 590 | 600 | 6,000 | 1,200 |
| 2007-07-10 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 2007-07-06 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2007-07-04 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-07-02 | 614 | 614 | 614 | 614 | 1,000 | 1,228 |
| 2007-06-29 | 614 | 614 | 614 | 614 | 1,000 | 1,228 |
| 2007-06-28 | 615 | 615 | 615 | 615 | 3,000 | 1,230 |
| 2007-06-27 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2007-06-25 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2007-06-22 | 600 | 610 | 600 | 610 | 2,000 | 1,220 |
| 2007-06-21 | 587 | 587 | 587 | 587 | 1,000 | 1,174 |
| 2007-06-20 | 586 | 596 | 586 | 596 | 2,000 | 1,192 |
| 2007-06-18 | 614 | 614 | 610 | 610 | 4,000 | 1,220 |
| 2007-06-14 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 2007-06-13 | 585 | 585 | 580 | 580 | 7,000 | 1,160 |
| 2007-06-12 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 2007-06-11 | 590 | 590 | 585 | 585 | 3,000 | 1,170 |
| 2007-06-06 | 597 | 597 | 591 | 591 | 2,000 | 1,182 |
| 2007-06-04 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 2007-05-30 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2007-05-28 | 596 | 596 | 596 | 596 | 1,000 | 1,192 |
| 2007-05-25 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2007-05-24 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 2007-05-23 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2007-05-22 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2007-05-21 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2007-05-18 | 589 | 590 | 587 | 590 | 4,000 | 1,180 |
| 2007-05-17 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2007-05-16 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 2007-05-15 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2007-05-11 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2007-05-09 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 2007-05-08 | 590 | 596 | 590 | 596 | 5,000 | 1,192 |
| 2007-05-07 | 600 | 600 | 598 | 598 | 5,000 | 1,196 |
| 2007-05-02 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-04-26 | 600 | 605 | 600 | 605 | 3,000 | 1,210 |
| 2007-04-25 | 600 | 605 | 600 | 605 | 4,000 | 1,210 |
| 2007-04-23 | 602 | 602 | 600 | 600 | 3,000 | 1,200 |
| 2007-04-19 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2007-04-16 | 610 | 610 | 600 | 600 | 2,000 | 1,200 |
| 2007-04-13 | 603 | 603 | 600 | 600 | 13,000 | 1,200 |
| 2007-04-12 | 602 | 602 | 602 | 602 | 1,000 | 1,204 |
| 2007-04-11 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2007-04-10 | 610 | 612 | 603 | 612 | 5,000 | 1,224 |
| 2007-04-09 | 603 | 613 | 603 | 613 | 2,000 | 1,226 |
| 2007-04-06 | 610 | 610 | 602 | 602 | 4,000 | 1,204 |
| 2007-04-03 | 602 | 622 | 602 | 622 | 5,000 | 1,244 |
| 2007-04-02 | 612 | 612 | 607 | 607 | 4,000 | 1,214 |
| 2007-03-30 | 611 | 612 | 611 | 612 | 2,000 | 1,224 |
| 2007-03-29 | 622 | 622 | 611 | 611 | 4,000 | 1,222 |
| 2007-03-28 | 625 | 626 | 625 | 625 | 13,000 | 1,250 |
| 2007-03-27 | 627 | 643 | 627 | 631 | 13,000 | 1,262 |
| 2007-03-26 | 684 | 689 | 681 | 689 | 17,000 | 1,378 |
| 2007-03-23 | 688 | 688 | 683 | 685 | 4,000 | 1,370 |
| 2007-03-22 | 681 | 689 | 678 | 689 | 7,000 | 1,378 |
| 2007-03-20 | 685 | 685 | 685 | 685 | 4,000 | 1,370 |
| 2007-03-19 | 685 | 685 | 684 | 685 | 5,000 | 1,370 |
| 2007-03-16 | 685 | 686 | 685 | 685 | 5,000 | 1,370 |
| 2007-03-15 | 687 | 688 | 685 | 685 | 3,000 | 1,370 |
| 2007-03-14 | 687 | 687 | 687 | 687 | 1,000 | 1,374 |
| 2007-03-13 | 685 | 692 | 681 | 681 | 3,000 | 1,362 |
| 2007-03-12 | 688 | 689 | 688 | 688 | 3,000 | 1,376 |
| 2007-03-09 | 688 | 694 | 688 | 694 | 3,000 | 1,388 |
| 2007-03-08 | 685 | 687 | 685 | 687 | 4,000 | 1,374 |
| 2007-03-07 | 685 | 685 | 675 | 675 | 3,000 | 1,350 |
| 2007-03-06 | 679 | 685 | 670 | 685 | 9,000 | 1,370 |
| 2007-03-05 | 686 | 686 | 680 | 685 | 4,000 | 1,370 |
| 2007-03-02 | 666 | 676 | 666 | 676 | 2,000 | 1,352 |
| 2007-03-01 | 689 | 690 | 685 | 685 | 5,000 | 1,370 |
| 2007-02-28 | 675 | 680 | 650 | 680 | 7,000 | 1,360 |
| 2007-02-27 | 695 | 695 | 690 | 690 | 3,000 | 1,380 |
| 2007-02-26 | 671 | 690 | 671 | 690 | 3,000 | 1,380 |
| 2007-02-23 | 672 | 672 | 671 | 671 | 4,000 | 1,342 |
| 2007-02-22 | 675 | 675 | 671 | 671 | 2,000 | 1,342 |
| 2007-02-21 | 680 | 680 | 671 | 671 | 2,000 | 1,342 |
| 2007-02-20 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 2007-02-19 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 2007-02-16 | 682 | 682 | 675 | 675 | 2,000 | 1,350 |
| 2007-02-15 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2007-02-14 | 666 | 675 | 666 | 675 | 3,000 | 1,350 |
| 2007-02-13 | 670 | 670 | 662 | 662 | 2,000 | 1,324 |
| 2007-02-09 | 665 | 670 | 665 | 670 | 3,000 | 1,340 |
| 2007-02-08 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 2007-02-07 | 670 | 670 | 655 | 670 | 5,000 | 1,340 |
| 2007-02-06 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2007-02-05 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 2007-02-02 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2007-02-01 | 674 | 674 | 674 | 674 | 1,000 | 1,348 |
| 2007-01-31 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2007-01-30 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 2007-01-29 | 675 | 677 | 665 | 665 | 4,000 | 1,330 |
| 2007-01-26 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 2007-01-25 | 669 | 670 | 668 | 668 | 4,000 | 1,336 |
| 2007-01-22 | 673 | 673 | 672 | 672 | 4,000 | 1,344 |
| 2007-01-19 | 668 | 668 | 668 | 668 | 1,000 | 1,336 |
| 2007-01-18 | 666 | 668 | 655 | 668 | 4,000 | 1,336 |
| 2007-01-17 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2007-01-15 | 652 | 669 | 652 | 669 | 2,000 | 1,338 |
| 2007-01-12 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2007-01-11 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
