5217 テクノクオーツ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-12-29 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2011-12-28 | 375 | 375 | 368 | 368 | 3,000 | 736 |
| 2011-12-27 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2011-12-26 | 384 | 384 | 384 | 384 | 4,000 | 768 |
| 2011-12-21 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2011-12-20 | 376 | 384 | 376 | 384 | 2,000 | 768 |
| 2011-12-19 | 369 | 376 | 368 | 376 | 3,000 | 752 |
| 2011-12-15 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-12-12 | 377 | 377 | 375 | 375 | 3,000 | 750 |
| 2011-12-09 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2011-12-07 | 396 | 396 | 391 | 391 | 2,000 | 782 |
| 2011-12-02 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2011-11-29 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-11-11 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2011-11-10 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2011-11-08 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-11-04 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2011-11-01 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2011-10-31 | 380 | 380 | 373 | 373 | 2,000 | 746 |
| 2011-10-28 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2011-10-26 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2011-10-25 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2011-10-24 | 383 | 383 | 369 | 377 | 4,000 | 754 |
| 2011-10-18 | 364 | 364 | 364 | 364 | 2,000 | 728 |
| 2011-10-05 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2011-10-04 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2011-09-08 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2011-09-05 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-08-29 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2011-08-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2011-08-23 | 370 | 390 | 370 | 390 | 2,000 | 780 |
| 2011-08-22 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2011-08-16 | 379 | 380 | 379 | 380 | 3,000 | 760 |
| 2011-08-11 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 2011-08-10 | 363 | 371 | 363 | 371 | 2,000 | 742 |
| 2011-08-09 | 355 | 363 | 355 | 363 | 2,000 | 726 |
| 2011-08-04 | 379 | 380 | 379 | 380 | 2,000 | 760 |
| 2011-08-03 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2011-08-02 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2011-08-01 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2011-07-28 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2011-07-26 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2011-07-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2011-07-13 | 390 | 390 | 382 | 382 | 2,000 | 764 |
| 2011-07-05 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2011-06-30 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2011-06-28 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2011-06-27 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2011-06-15 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2011-06-14 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2011-06-08 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-06-02 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 2011-05-30 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2011-05-25 | 392 | 392 | 376 | 376 | 3,000 | 752 |
| 2011-05-18 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2011-05-17 | 355 | 355 | 355 | 355 | 100,000 | 710 |
| 2011-05-13 | 376 | 376 | 376 | 376 | 2,000 | 752 |
| 2011-04-28 | 400 | 400 | 392 | 392 | 2,000 | 784 |
| 2011-04-27 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2011-04-19 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2011-04-18 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2011-04-13 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2011-04-11 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2011-04-06 | 408 | 408 | 400 | 400 | 2,000 | 800 |
| 2011-04-05 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2011-04-01 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2011-03-29 | 400 | 445 | 390 | 445 | 4,000 | 890 |
| 2011-03-28 | 470 | 470 | 450 | 450 | 4,000 | 900 |
| 2011-03-25 | 471 | 471 | 470 | 470 | 2,000 | 940 |
| 2011-03-24 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 2011-03-22 | 470 | 475 | 470 | 475 | 3,000 | 950 |
| 2011-03-18 | 450 | 450 | 400 | 400 | 3,000 | 800 |
| 2011-03-17 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2011-03-16 | 322 | 345 | 322 | 345 | 2,000 | 690 |
| 2011-03-15 | 333 | 333 | 326 | 333 | 3,000 | 666 |
| 2011-03-14 | 403 | 403 | 403 | 403 | 2,000 | 806 |
| 2011-03-11 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2011-03-10 | 485 | 485 | 482 | 483 | 7,000 | 966 |
| 2011-03-09 | 480 | 485 | 480 | 485 | 2,000 | 970 |
| 2011-03-07 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2011-03-04 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2011-03-02 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2011-03-01 | 465 | 480 | 450 | 480 | 4,000 | 960 |
| 2011-02-28 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2011-02-25 | 435 | 435 | 431 | 431 | 2,000 | 862 |
| 2011-02-22 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2011-02-21 | 426 | 431 | 426 | 431 | 4,000 | 862 |
| 2011-02-17 | 425 | 440 | 425 | 440 | 6,000 | 880 |
| 2011-02-09 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2011-02-08 | 445 | 455 | 445 | 455 | 2,000 | 910 |
| 2011-02-07 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2011-02-04 | 426 | 450 | 426 | 445 | 5,000 | 890 |
| 2011-01-26 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2011-01-25 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2011-01-21 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2011-01-19 | 451 | 451 | 435 | 435 | 3,000 | 870 |
| 2011-01-18 | 450 | 470 | 450 | 470 | 3,000 | 940 |
| 2011-01-17 | 450 | 468 | 450 | 468 | 2,000 | 936 |
| 2011-01-14 | 428 | 430 | 428 | 430 | 3,000 | 860 |
| 2011-01-13 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2011-01-12 | 361 | 376 | 361 | 376 | 2,000 | 752 |
| 2011-01-04 | 398 | 399 | 398 | 399 | 2,000 | 798 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
