5217 テクノクオーツ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2008-12-24 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2008-12-19 | 390 | 390 | 385 | 385 | 2,000 | 770 |
| 2008-12-17 | 375 | 385 | 375 | 385 | 4,000 | 770 |
| 2008-12-15 | 434 | 434 | 430 | 430 | 2,000 | 860 |
| 2008-12-10 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 2008-12-08 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2008-12-05 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2008-12-04 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2008-11-28 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 2008-11-26 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2008-11-20 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-11-17 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-11-10 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2008-10-31 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-10-30 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2008-10-28 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2008-10-27 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2008-10-24 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2008-10-23 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2008-10-20 | 456 | 456 | 455 | 455 | 2,000 | 910 |
| 2008-10-17 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-10-16 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-10-10 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 2008-10-09 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2008-10-08 | 417 | 417 | 400 | 400 | 2,000 | 800 |
| 2008-10-07 | 419 | 419 | 419 | 419 | 2,000 | 838 |
| 2008-10-06 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2008-10-01 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2008-09-30 | 555 | 555 | 549 | 549 | 4,000 | 1,098 |
| 2008-09-26 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2008-09-22 | 551 | 555 | 551 | 555 | 3,000 | 1,110 |
| 2008-09-18 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2008-09-17 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2008-09-16 | 551 | 551 | 551 | 551 | 3,000 | 1,102 |
| 2008-09-12 | 551 | 551 | 551 | 551 | 2,000 | 1,102 |
| 2008-09-08 | 537 | 551 | 537 | 551 | 2,000 | 1,102 |
| 2008-09-05 | 551 | 551 | 537 | 537 | 6,000 | 1,074 |
| 2008-09-04 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2008-09-02 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2008-09-01 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2008-08-29 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2008-08-28 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2008-08-25 | 548 | 548 | 548 | 548 | 3,000 | 1,096 |
| 2008-08-22 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 2008-08-19 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 2008-08-18 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 2008-08-11 | 548 | 548 | 548 | 548 | 2,000 | 1,096 |
| 2008-08-08 | 548 | 548 | 548 | 548 | 3,000 | 1,096 |
| 2008-08-07 | 548 | 548 | 548 | 548 | 2,000 | 1,096 |
| 2008-08-01 | 540 | 548 | 540 | 548 | 4,000 | 1,096 |
| 2008-07-25 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2008-07-16 | 538 | 538 | 538 | 538 | 2,000 | 1,076 |
| 2008-07-15 | 538 | 538 | 538 | 538 | 2,000 | 1,076 |
| 2008-07-14 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 2008-07-11 | 535 | 535 | 535 | 535 | 4,000 | 1,070 |
| 2008-07-10 | 535 | 535 | 535 | 535 | 3,000 | 1,070 |
| 2008-07-09 | 535 | 535 | 535 | 535 | 2,000 | 1,070 |
| 2008-07-08 | 535 | 535 | 535 | 535 | 3,000 | 1,070 |
| 2008-07-04 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2008-07-01 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2008-06-27 | 500 | 504 | 500 | 504 | 3,000 | 1,008 |
| 2008-06-26 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2008-06-24 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2008-06-20 | 501 | 501 | 500 | 500 | 2,000 | 1,000 |
| 2008-06-19 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 2008-06-18 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 2008-06-13 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2008-06-12 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2008-06-11 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2008-06-10 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2008-06-06 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2008-06-04 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2008-06-03 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2008-05-29 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2008-05-27 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2008-05-26 | 479 | 479 | 479 | 479 | 4,000 | 958 |
| 2008-05-23 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-05-22 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2008-05-21 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2008-05-19 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2008-05-16 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2008-05-14 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2008-05-12 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2008-05-09 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2008-05-08 | 395 | 395 | 391 | 391 | 3,000 | 782 |
| 2008-05-02 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2008-05-01 | 402 | 403 | 402 | 403 | 3,000 | 806 |
| 2008-04-25 | 401 | 402 | 401 | 402 | 6,000 | 804 |
| 2008-04-24 | 407 | 410 | 405 | 405 | 3,000 | 810 |
| 2008-04-23 | 407 | 407 | 405 | 407 | 3,000 | 814 |
| 2008-04-22 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2008-04-21 | 417 | 417 | 402 | 407 | 5,000 | 814 |
| 2008-04-17 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2008-04-14 | 450 | 451 | 448 | 448 | 4,000 | 896 |
| 2008-04-10 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2008-04-03 | 480 | 490 | 480 | 490 | 3,000 | 980 |
| 2008-03-27 | 477 | 490 | 475 | 490 | 4,000 | 980 |
| 2008-03-26 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 2008-03-25 | 508 | 543 | 504 | 540 | 12,000 | 1,080 |
| 2008-03-24 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 2008-03-21 | 523 | 523 | 521 | 523 | 7,000 | 1,046 |
| 2008-03-19 | 522 | 549 | 522 | 523 | 6,000 | 1,046 |
| 2008-03-18 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2008-03-17 | 538 | 538 | 535 | 535 | 7,000 | 1,070 |
| 2008-03-14 | 536 | 536 | 536 | 536 | 1,000 | 1,072 |
| 2008-03-13 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2008-03-12 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2008-03-07 | 560 | 576 | 560 | 576 | 4,000 | 1,152 |
| 2008-03-06 | 559 | 560 | 559 | 560 | 2,000 | 1,120 |
| 2008-03-05 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2008-03-03 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2008-02-29 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2008-02-28 | 550 | 550 | 540 | 540 | 3,000 | 1,080 |
| 2008-02-26 | 555 | 555 | 530 | 530 | 5,000 | 1,060 |
| 2008-02-25 | 556 | 556 | 556 | 556 | 1,000 | 1,112 |
| 2008-02-21 | 541 | 541 | 540 | 540 | 2,000 | 1,080 |
| 2008-02-18 | 531 | 559 | 531 | 559 | 2,000 | 1,118 |
| 2008-02-14 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 2008-02-13 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2008-02-08 | 540 | 540 | 530 | 530 | 2,000 | 1,060 |
| 2008-02-06 | 543 | 543 | 540 | 540 | 2,000 | 1,080 |
| 2008-02-05 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2008-02-04 | 540 | 540 | 530 | 540 | 4,000 | 1,080 |
| 2008-02-01 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2008-01-31 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2008-01-30 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2008-01-29 | 525 | 530 | 525 | 530 | 2,000 | 1,060 |
| 2008-01-28 | 515 | 515 | 515 | 515 | 4,000 | 1,030 |
| 2008-01-25 | 521 | 525 | 521 | 525 | 3,000 | 1,050 |
| 2008-01-23 | 505 | 506 | 505 | 506 | 2,000 | 1,012 |
| 2008-01-22 | 570 | 570 | 545 | 545 | 3,000 | 1,090 |
| 2008-01-21 | 579 | 579 | 579 | 579 | 1,000 | 1,158 |
| 2008-01-17 | 567 | 589 | 567 | 589 | 3,000 | 1,178 |
| 2008-01-16 | 581 | 581 | 567 | 567 | 8,000 | 1,134 |
| 2008-01-07 | 607 | 607 | 607 | 607 | 1,000 | 1,214 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
