5217 テクノクオーツ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	463	463	437	463	9,000	926
2012-12-27	436	465	436	463	7,000	926
2012-12-26	415	435	415	435	3,000	870
2012-12-25	393	408	393	408	5,000	816
2012-12-21	390	390	390	390	1,000	780
2012-12-20	391	394	390	394	3,000	788
2012-12-18	390	391	390	391	4,000	782
2012-12-17	390	390	390	390	2,000	780
2012-12-14	390	390	390	390	2,000	780
2012-12-13	395	397	395	397	2,000	794
2012-12-12	385	387	379	387	3,000	774
2012-12-11	380	380	380	380	2,000	760
2012-12-10	375	379	375	379	3,000	758
2012-12-07	375	375	375	375	2,000	750
2012-12-05	375	375	375	375	2,000	750
2012-11-30	379	379	363	363	2,000	726
2012-11-28	370	370	370	370	1,000	740
2012-11-26	370	370	370	370	3,000	740
2012-11-21	370	370	370	370	2,000	740
2012-11-15	360	370	360	370	2,000	740
2012-11-14	360	360	360	360	1,000	720
2012-11-12	360	360	360	360	1,000	720
2012-11-08	360	360	360	360	2,000	720
2012-11-06	360	360	360	360	2,000	720
2012-11-05	360	360	360	360	1,000	720
2012-11-02	355	355	355	355	2,000	710
2012-10-30	361	361	361	361	1,000	722
2012-10-29	358	361	358	361	5,000	722
2012-10-26	349	349	349	349	1,000	698
2012-10-24	345	345	345	345	1,000	690
2012-10-23	349	349	349	349	1,000	698
2012-10-19	349	349	349	349	1,000	698
2012-10-17	345	345	345	345	1,000	690
2012-10-16	357	357	357	357	1,000	714
2012-10-10	349	349	349	349	1,000	698
2012-10-09	365	365	365	365	1,000	730
2012-10-05	345	345	345	345	1,000	690
2012-10-04	346	346	346	346	1,000	692
2012-10-02	350	350	350	350	3,000	700
2012-09-27	350	350	350	350	1,000	700
2012-09-26	344	344	344	344	1,000	688
2012-09-25	350	350	350	350	2,000	700
2012-09-21	350	350	350	350	1,000	700
2012-09-14	343	351	343	351	4,000	702
2012-09-13	343	343	343	343	4,000	686
2012-09-12	345	345	330	330	6,000	660
2012-09-10	345	345	345	345	1,000	690
2012-09-07	345	345	345	345	1,000	690
2012-09-06	340	340	340	340	3,000	680
2012-09-04	342	342	342	342	1,000	684
2012-09-03	342	342	342	342	2,000	684
2012-08-27	346	346	345	345	6,000	690
2012-08-22	352	352	344	344	2,000	688
2012-08-17	353	353	352	352	2,000	704
2012-08-16	355	355	355	355	3,000	710
2012-08-13	348	348	348	348	1,000	696
2012-08-09	347	348	347	348	2,000	696
2012-08-06	363	363	348	348	2,000	696
2012-07-26	347	347	347	347	6,000	694
2012-07-24	347	347	347	347	1,000	694
2012-07-19	347	347	347	347	1,000	694
2012-07-12	349	349	349	349	1,000	698
2012-07-10	367	367	357	357	8,000	714
2012-07-05	372	372	372	372	1,000	744
2012-07-03	387	387	387	387	1,000	774
2012-07-02	388	388	388	388	1,000	776
2012-06-28	364	364	364	364	1,000	728
2012-06-27	364	364	364	364	1,000	728
2012-06-25	356	356	356	356	1,000	712
2012-06-21	340	356	340	356	7,000	712
2012-06-19	350	350	345	345	2,000	690
2012-06-08	340	340	340	340	1,000	680
2012-06-05	340	340	340	340	1,000	680
2012-06-04	340	340	340	340	2,000	680
2012-06-01	340	340	340	340	1,000	680
2012-05-30	345	345	345	345	1,000	690
2012-05-29	342	342	342	342	1,000	684
2012-05-28	350	350	350	350	3,000	700
2012-05-25	350	350	350	350	1,000	700
2012-05-23	350	350	350	350	5,000	700
2012-05-22	340	340	333	333	2,000	666
2012-05-21	350	350	340	340	4,000	680
2012-05-18	351	351	350	350	6,000	700
2012-05-17	356	356	356	356	1,000	712
2012-05-16	355	356	351	356	5,000	712
2012-05-15	356	356	356	356	1,000	712
2012-05-14	360	360	356	356	2,000	712
2012-05-11	361	361	361	361	1,000	722
2012-05-09	375	375	375	375	1,000	750
2012-05-07	375	375	375	375	1,000	750
2012-05-02	373	375	368	375	3,000	750
2012-05-01	388	388	373	373	2,000	746
2012-04-27	388	388	388	388	2,000	776
2012-04-25	377	377	377	377	1,000	754
2012-04-23	378	378	378	378	1,000	756
2012-04-20	370	378	370	378	2,000	756
2012-04-19	370	370	370	370	1,000	740
2012-04-13	374	374	374	374	1,000	748
2012-04-12	366	374	366	374	2,000	748
2012-04-11	365	366	361	366	4,000	732
2012-04-10	369	377	369	377	2,000	754
2012-04-09	367	369	367	369	3,000	738
2012-04-06	369	369	369	369	1,000	738
2012-04-05	375	375	375	375	1,000	750
2012-04-04	379	379	379	379	1,000	758
2012-04-03	385	385	385	385	1,000	770
2012-04-02	394	394	390	390	2,000	780
2012-03-30	402	402	402	402	1,000	804
2012-03-29	425	425	402	402	4,000	804
2012-03-28	430	430	430	430	2,000	860
2012-03-27	448	448	436	440	6,000	880
2012-03-26	447	448	447	448	3,000	896
2012-03-23	436	448	436	448	8,000	896
2012-03-22	450	450	450	450	2,000	900
2012-03-21	440	442	440	442	2,000	884
2012-03-19	435	439	431	439	3,000	878
2012-03-16	426	438	425	430	4,000	860
2012-03-15	432	432	432	432	2,000	864
2012-03-14	426	437	426	435	4,000	870
2012-03-13	432	432	432	432	1,000	864
2012-03-12	432	440	432	440	2,000	880
2012-03-08	440	448	440	448	3,000	896
2012-03-06	453	453	445	445	3,000	890
2012-03-05	453	453	453	453	1,000	906
2012-03-02	442	446	442	445	3,000	890
2012-03-01	450	466	450	466	2,000	932
2012-02-29	448	448	448	448	1,000	896
2012-02-28	448	450	448	448	3,000	896
2012-02-27	448	448	448	448	1,000	896
2012-02-23	450	450	442	442	4,000	884
2012-02-22	445	445	421	421	2,000	842
2012-02-21	445	445	445	445	3,000	890
2012-02-16	445	445	445	445	2,000	890
2012-02-15	445	445	445	445	2,000	890
2012-02-14	430	440	430	440	6,000	880
2012-02-13	426	430	426	430	2,000	860
2012-02-10	423	423	423	423	2,000	846
2012-02-09	415	423	415	423	3,000	846
2012-02-08	412	420	412	420	2,000	840
2012-02-07	420	420	420	420	2,000	840
2012-02-06	416	416	416	416	1,000	832
2012-02-02	389	389	389	389	1,000	778
2012-01-31	393	393	393	393	1,000	786
2012-01-26	385	385	385	385	9,000	770
2012-01-25	384	384	384	384	1,000	768
2012-01-19	378	378	378	378	1,000	756
2012-01-17	384	384	384	384	1,000	768
2012-01-16	378	378	378	378	1,000	756
2012-01-13	394	394	386	386	2,000	772
2012-01-12	394	394	394	394	1,000	788
2012-01-11	386	386	386	386	1,000	772
2012-01-10	378	386	378	386	2,000	772
2012-01-04	377	377	375	375	3,000	750

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