5217 テクノクオーツ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-24 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2009-12-22 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2009-12-21 | 298 | 300 | 298 | 300 | 6,000 | 600 |
| 2009-12-16 | 265 | 265 | 265 | 265 | 4,000 | 530 |
| 2009-12-14 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2009-12-11 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2009-12-09 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2009-12-08 | 305 | 305 | 305 | 305 | 5,000 | 610 |
| 2009-12-07 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2009-12-04 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2009-11-30 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2009-11-27 | 280 | 280 | 275 | 275 | 2,000 | 550 |
| 2009-11-25 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2009-11-24 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2009-11-18 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2009-11-13 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2009-11-12 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2009-11-05 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2009-11-02 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2009-10-30 | 286 | 286 | 285 | 285 | 2,000 | 570 |
| 2009-10-28 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2009-10-27 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 2009-10-26 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2009-10-22 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2009-10-19 | 285 | 285 | 276 | 285 | 3,000 | 570 |
| 2009-10-02 | 295 | 298 | 295 | 298 | 3,000 | 596 |
| 2009-09-25 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2009-09-18 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2009-09-14 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2009-09-07 | 299 | 300 | 299 | 300 | 5,000 | 600 |
| 2009-09-03 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2009-09-01 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2009-08-28 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2009-08-27 | 295 | 301 | 295 | 301 | 3,000 | 602 |
| 2009-08-26 | 300 | 300 | 298 | 300 | 9,000 | 600 |
| 2009-08-25 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2009-08-17 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2009-08-14 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2009-08-12 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2009-08-11 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2009-08-07 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2009-08-06 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2009-07-30 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2009-07-28 | 310 | 310 | 309 | 309 | 5,000 | 618 |
| 2009-07-27 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2009-07-23 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2009-07-14 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2009-07-13 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2009-07-07 | 290 | 290 | 289 | 289 | 2,000 | 578 |
| 2009-07-02 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2009-06-29 | 287 | 288 | 287 | 288 | 3,000 | 576 |
| 2009-06-26 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2009-06-25 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2009-06-24 | 283 | 285 | 283 | 285 | 2,000 | 570 |
| 2009-06-22 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2009-06-16 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2009-06-12 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2009-06-11 | 290 | 291 | 290 | 290 | 4,000 | 580 |
| 2009-06-09 | 288 | 290 | 288 | 290 | 5,000 | 580 |
| 2009-06-08 | 283 | 283 | 283 | 283 | 3,000 | 566 |
| 2009-06-05 | 275 | 285 | 275 | 285 | 2,000 | 570 |
| 2009-06-04 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2009-06-03 | 281 | 281 | 281 | 281 | 4,000 | 562 |
| 2009-06-02 | 275 | 281 | 275 | 281 | 4,000 | 562 |
| 2009-06-01 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2009-05-29 | 293 | 293 | 273 | 273 | 5,000 | 546 |
| 2009-05-28 | 288 | 293 | 288 | 293 | 2,000 | 586 |
| 2009-05-27 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2009-05-26 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2009-05-22 | 250 | 250 | 250 | 250 | 14,000 | 500 |
| 2009-05-21 | 253 | 253 | 250 | 250 | 2,000 | 500 |
| 2009-05-20 | 270 | 270 | 267 | 267 | 3,000 | 534 |
| 2009-05-19 | 270 | 274 | 268 | 274 | 3,000 | 548 |
| 2009-05-15 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2009-05-13 | 278 | 279 | 274 | 279 | 3,000 | 558 |
| 2009-05-12 | 279 | 279 | 278 | 279 | 8,000 | 558 |
| 2009-05-11 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2009-05-01 | 345 | 345 | 344 | 344 | 6,000 | 688 |
| 2009-04-28 | 345 | 345 | 345 | 345 | 4,000 | 690 |
| 2009-04-27 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 2009-04-24 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2009-04-20 | 350 | 350 | 349 | 349 | 2,000 | 698 |
| 2009-04-17 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2009-04-16 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2009-04-09 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2009-04-07 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2009-04-01 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2009-03-31 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2009-03-30 | 361 | 365 | 361 | 365 | 2,000 | 730 |
| 2009-03-27 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2009-03-25 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2009-03-24 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2009-03-23 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2009-03-18 | 411 | 415 | 411 | 415 | 2,000 | 830 |
| 2009-03-17 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2009-03-16 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2009-03-13 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2009-03-12 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2009-03-11 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2009-03-10 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2009-03-09 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2009-03-06 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2009-03-04 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2009-02-27 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2009-02-26 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2009-02-24 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2009-02-17 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2009-02-16 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2009-02-13 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2009-02-12 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2009-02-03 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2009-01-29 | 415 | 420 | 415 | 420 | 4,000 | 840 |
| 2009-01-28 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2009-01-27 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2009-01-19 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2009-01-16 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2009-01-07 | 410 | 410 | 410 | 410 | 1,000 | 820 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
