5217 テクノクオーツ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-283983983983987,000796
2010-12-273553983553982,000796
2010-12-243553553503503,000700
2010-12-223483483483481,000696
2010-12-173573573573577,000714
2010-12-153523523523521,000704
2010-12-143483483483481,000696
2010-12-093413413413411,000682
2010-12-083413413413411,000682
2010-12-063413413413411,000682
2010-12-033253253253251,000650
2010-11-163103103103101,000620
2010-10-153033033033031,000606
2010-10-133033033033031,000606
2010-10-123033033033031,000606
2010-10-063203203193194,000638
2010-09-303253253253255,000650
2010-09-283403403403401,000680
2010-09-153403403403402,000680
2010-09-133403403403402,000680
2010-09-073433433433431,000686
2010-09-013483483483481,000696
2010-08-313483483483481,000696
2010-08-263193193193197,000638
2010-08-173583583583581,000716
2010-08-093903903883882,000776
2010-08-063583583583581,000716
2010-08-043903903903901,000780
2010-08-023943943943941,000788
2010-07-293623623623621,000724
2010-07-283703703703701,000740
2010-07-273703703703701,000740
2010-07-233703703703701,000740
2010-07-073853853853851,000770
2010-06-284004004004001,000800
2010-06-254004004004001,000800
2010-06-214004004004001,000800
2010-06-113853853853852,000770
2010-06-043853853853851,000770
2010-06-033853853853851,000770
2010-06-023853853853852,000770
2010-05-283853853853851,000770
2010-05-273853853853851,000770
2010-05-124054054054051,000810
2010-05-063964053964053,000810
2010-04-303833833833831,000766
2010-04-273833833833831,000766
2010-04-263833833833831,000766
2010-04-193513513513511,000702
2010-04-053663663663662,000732
2010-04-023693693693691,000738
2010-04-013503853503852,000770
2010-03-303883883883882,000776
2010-03-293883883883887,000776
2010-03-263883883883881,000776
2010-03-253803803803802,000760
2010-03-243523573503574,000714
2010-03-233523523503505,000700
2010-03-183513513513511,000702
2010-03-153523523523521,000704
2010-03-103673683673682,000736
2010-03-083653653653651,000730
2010-03-043493493493491,000698
2010-03-033473493473493,000698
2010-02-263313313313311,000662
2010-02-253333333333331,000666
2010-02-223333333333331,000666
2010-02-053263263263261,000652
2010-02-043503503503501,000700
2010-02-033493493493491,000698
2010-02-023493493493491,000698
2010-01-293203203203201,000640
2010-01-263123123103104,000620
2010-01-253103203103203,000640
2010-01-223103103103101,000620
2010-01-203103103103101,000620
2010-01-193203203203201,000640
2010-01-153333333333331,000666
2010-01-123203203203201,000640

分割・併合履歴 : [2022-09-29]1株→5株 [2017-09-27]1株→0.1株