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 |
---|---|---|---|---|---|---|
2010-12-28 | 398 | 398 | 398 | 398 | 7,000 | 796 |
2010-12-27 | 355 | 398 | 355 | 398 | 2,000 | 796 |
2010-12-24 | 355 | 355 | 350 | 350 | 3,000 | 700 |
2010-12-22 | 348 | 348 | 348 | 348 | 1,000 | 696 |
2010-12-17 | 357 | 357 | 357 | 357 | 7,000 | 714 |
2010-12-15 | 352 | 352 | 352 | 352 | 1,000 | 704 |
2010-12-14 | 348 | 348 | 348 | 348 | 1,000 | 696 |
2010-12-09 | 341 | 341 | 341 | 341 | 1,000 | 682 |
2010-12-08 | 341 | 341 | 341 | 341 | 1,000 | 682 |
2010-12-06 | 341 | 341 | 341 | 341 | 1,000 | 682 |
2010-12-03 | 325 | 325 | 325 | 325 | 1,000 | 650 |
2010-11-16 | 310 | 310 | 310 | 310 | 1,000 | 620 |
2010-10-15 | 303 | 303 | 303 | 303 | 1,000 | 606 |
2010-10-13 | 303 | 303 | 303 | 303 | 1,000 | 606 |
2010-10-12 | 303 | 303 | 303 | 303 | 1,000 | 606 |
2010-10-06 | 320 | 320 | 319 | 319 | 4,000 | 638 |
2010-09-30 | 325 | 325 | 325 | 325 | 5,000 | 650 |
2010-09-28 | 340 | 340 | 340 | 340 | 1,000 | 680 |
2010-09-15 | 340 | 340 | 340 | 340 | 2,000 | 680 |
2010-09-13 | 340 | 340 | 340 | 340 | 2,000 | 680 |
2010-09-07 | 343 | 343 | 343 | 343 | 1,000 | 686 |
2010-09-01 | 348 | 348 | 348 | 348 | 1,000 | 696 |
2010-08-31 | 348 | 348 | 348 | 348 | 1,000 | 696 |
2010-08-26 | 319 | 319 | 319 | 319 | 7,000 | 638 |
2010-08-17 | 358 | 358 | 358 | 358 | 1,000 | 716 |
2010-08-09 | 390 | 390 | 388 | 388 | 2,000 | 776 |
2010-08-06 | 358 | 358 | 358 | 358 | 1,000 | 716 |
2010-08-04 | 390 | 390 | 390 | 390 | 1,000 | 780 |
2010-08-02 | 394 | 394 | 394 | 394 | 1,000 | 788 |
2010-07-29 | 362 | 362 | 362 | 362 | 1,000 | 724 |
2010-07-28 | 370 | 370 | 370 | 370 | 1,000 | 740 |
2010-07-27 | 370 | 370 | 370 | 370 | 1,000 | 740 |
2010-07-23 | 370 | 370 | 370 | 370 | 1,000 | 740 |
2010-07-07 | 385 | 385 | 385 | 385 | 1,000 | 770 |
2010-06-28 | 400 | 400 | 400 | 400 | 1,000 | 800 |
2010-06-25 | 400 | 400 | 400 | 400 | 1,000 | 800 |
2010-06-21 | 400 | 400 | 400 | 400 | 1,000 | 800 |
2010-06-11 | 385 | 385 | 385 | 385 | 2,000 | 770 |
2010-06-04 | 385 | 385 | 385 | 385 | 1,000 | 770 |
2010-06-03 | 385 | 385 | 385 | 385 | 1,000 | 770 |
2010-06-02 | 385 | 385 | 385 | 385 | 2,000 | 770 |
2010-05-28 | 385 | 385 | 385 | 385 | 1,000 | 770 |
2010-05-27 | 385 | 385 | 385 | 385 | 1,000 | 770 |
2010-05-12 | 405 | 405 | 405 | 405 | 1,000 | 810 |
2010-05-06 | 396 | 405 | 396 | 405 | 3,000 | 810 |
2010-04-30 | 383 | 383 | 383 | 383 | 1,000 | 766 |
2010-04-27 | 383 | 383 | 383 | 383 | 1,000 | 766 |
2010-04-26 | 383 | 383 | 383 | 383 | 1,000 | 766 |
2010-04-19 | 351 | 351 | 351 | 351 | 1,000 | 702 |
2010-04-05 | 366 | 366 | 366 | 366 | 2,000 | 732 |
2010-04-02 | 369 | 369 | 369 | 369 | 1,000 | 738 |
2010-04-01 | 350 | 385 | 350 | 385 | 2,000 | 770 |
2010-03-30 | 388 | 388 | 388 | 388 | 2,000 | 776 |
2010-03-29 | 388 | 388 | 388 | 388 | 7,000 | 776 |
2010-03-26 | 388 | 388 | 388 | 388 | 1,000 | 776 |
2010-03-25 | 380 | 380 | 380 | 380 | 2,000 | 760 |
2010-03-24 | 352 | 357 | 350 | 357 | 4,000 | 714 |
2010-03-23 | 352 | 352 | 350 | 350 | 5,000 | 700 |
2010-03-18 | 351 | 351 | 351 | 351 | 1,000 | 702 |
2010-03-15 | 352 | 352 | 352 | 352 | 1,000 | 704 |
2010-03-10 | 367 | 368 | 367 | 368 | 2,000 | 736 |
2010-03-08 | 365 | 365 | 365 | 365 | 1,000 | 730 |
2010-03-04 | 349 | 349 | 349 | 349 | 1,000 | 698 |
2010-03-03 | 347 | 349 | 347 | 349 | 3,000 | 698 |
2010-02-26 | 331 | 331 | 331 | 331 | 1,000 | 662 |
2010-02-25 | 333 | 333 | 333 | 333 | 1,000 | 666 |
2010-02-22 | 333 | 333 | 333 | 333 | 1,000 | 666 |
2010-02-05 | 326 | 326 | 326 | 326 | 1,000 | 652 |
2010-02-04 | 350 | 350 | 350 | 350 | 1,000 | 700 |
2010-02-03 | 349 | 349 | 349 | 349 | 1,000 | 698 |
2010-02-02 | 349 | 349 | 349 | 349 | 1,000 | 698 |
2010-01-29 | 320 | 320 | 320 | 320 | 1,000 | 640 |
2010-01-26 | 312 | 312 | 310 | 310 | 4,000 | 620 |
2010-01-25 | 310 | 320 | 310 | 320 | 3,000 | 640 |
2010-01-22 | 310 | 310 | 310 | 310 | 1,000 | 620 |
2010-01-20 | 310 | 310 | 310 | 310 | 1,000 | 620 |
2010-01-19 | 320 | 320 | 320 | 320 | 1,000 | 640 |
2010-01-15 | 333 | 333 | 333 | 333 | 1,000 | 666 |
2010-01-12 | 320 | 320 | 320 | 320 | 1,000 | 640 |
分割・併合履歴 : [2022-09-29]1株→5株 [2017-09-27]1株→0.1株