5217 テクノクオーツ(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 439 | 441 | 428 | 440 | 7,000 | 880 |
2013-12-27 | 420 | 439 | 420 | 439 | 6,000 | 878 |
2013-12-26 | 417 | 420 | 417 | 420 | 3,000 | 840 |
2013-12-25 | 415 | 416 | 414 | 414 | 10,000 | 828 |
2013-12-24 | 413 | 414 | 413 | 414 | 7,000 | 828 |
2013-12-20 | 416 | 416 | 414 | 414 | 6,000 | 828 |
2013-12-19 | 416 | 417 | 416 | 417 | 2,000 | 834 |
2013-12-18 | 418 | 418 | 414 | 414 | 5,000 | 828 |
2013-12-17 | 416 | 418 | 416 | 418 | 2,000 | 836 |
2013-12-16 | 417 | 417 | 415 | 415 | 8,000 | 830 |
2013-12-13 | 417 | 417 | 415 | 417 | 3,000 | 834 |
2013-12-12 | 416 | 416 | 416 | 416 | 2,000 | 832 |
2013-12-11 | 416 | 416 | 416 | 416 | 2,000 | 832 |
2013-12-10 | 415 | 415 | 415 | 415 | 1,000 | 830 |
2013-12-09 | 416 | 416 | 416 | 416 | 2,000 | 832 |
2013-12-06 | 412 | 412 | 412 | 412 | 1,000 | 824 |
2013-12-05 | 413 | 413 | 413 | 413 | 1,000 | 826 |
2013-12-04 | 416 | 416 | 414 | 414 | 2,000 | 828 |
2013-12-03 | 416 | 416 | 416 | 416 | 4,000 | 832 |
2013-12-02 | 413 | 416 | 413 | 416 | 4,000 | 832 |
2013-11-29 | 410 | 413 | 410 | 413 | 2,000 | 826 |
2013-11-28 | 408 | 416 | 408 | 416 | 3,000 | 832 |
2013-11-27 | 412 | 412 | 412 | 412 | 1,000 | 824 |
2013-11-26 | 415 | 416 | 412 | 412 | 4,000 | 824 |
2013-11-25 | 412 | 412 | 412 | 412 | 4,000 | 824 |
2013-11-22 | 411 | 411 | 410 | 410 | 5,000 | 820 |
2013-11-21 | 412 | 412 | 412 | 412 | 5,000 | 824 |
2013-11-20 | 415 | 415 | 409 | 409 | 2,000 | 818 |
2013-11-19 | 415 | 415 | 415 | 415 | 1,000 | 830 |
2013-11-18 | 414 | 414 | 408 | 408 | 2,000 | 816 |
2013-11-14 | 414 | 415 | 403 | 403 | 7,000 | 806 |
2013-11-13 | 412 | 414 | 412 | 414 | 5,000 | 828 |
2013-11-12 | 413 | 413 | 411 | 411 | 2,000 | 822 |
2013-11-11 | 400 | 408 | 399 | 408 | 5,000 | 816 |
2013-11-08 | 400 | 400 | 400 | 400 | 1,000 | 800 |
2013-11-07 | 400 | 400 | 398 | 398 | 5,000 | 796 |
2013-11-05 | 395 | 398 | 395 | 398 | 4,000 | 796 |
2013-11-01 | 403 | 403 | 397 | 397 | 3,000 | 794 |
2013-10-31 | 399 | 399 | 398 | 398 | 6,000 | 796 |
2013-10-30 | 399 | 399 | 399 | 399 | 3,000 | 798 |
2013-10-29 | 408 | 408 | 399 | 399 | 7,000 | 798 |
2013-10-28 | 414 | 414 | 400 | 400 | 18,000 | 800 |
2013-10-24 | 403 | 414 | 403 | 414 | 2,000 | 828 |
2013-10-23 | 407 | 407 | 402 | 403 | 10,000 | 806 |
2013-10-22 | 414 | 414 | 414 | 414 | 1,000 | 828 |
2013-10-21 | 415 | 415 | 415 | 415 | 2,000 | 830 |
2013-10-16 | 408 | 415 | 408 | 415 | 3,000 | 830 |
2013-10-15 | 411 | 411 | 403 | 403 | 5,000 | 806 |
2013-10-10 | 411 | 411 | 411 | 411 | 1,000 | 822 |
2013-10-07 | 403 | 403 | 403 | 403 | 1,000 | 806 |
2013-10-03 | 402 | 402 | 402 | 402 | 1,000 | 804 |
2013-10-02 | 409 | 409 | 409 | 409 | 1,000 | 818 |
2013-10-01 | 409 | 410 | 409 | 410 | 3,000 | 820 |
2013-09-30 | 405 | 409 | 405 | 409 | 3,000 | 818 |
2013-09-27 | 400 | 400 | 400 | 400 | 1,000 | 800 |
2013-09-26 | 398 | 398 | 398 | 398 | 1,000 | 796 |
2013-09-25 | 401 | 402 | 396 | 396 | 3,000 | 792 |
2013-09-24 | 403 | 403 | 401 | 401 | 7,000 | 802 |
2013-09-19 | 403 | 403 | 401 | 401 | 2,000 | 802 |
2013-09-18 | 395 | 410 | 395 | 409 | 8,000 | 818 |
2013-09-17 | 394 | 394 | 394 | 394 | 1,000 | 788 |
2013-09-12 | 400 | 409 | 400 | 409 | 3,000 | 818 |
2013-09-06 | 404 | 419 | 404 | 419 | 2,000 | 838 |
2013-09-03 | 388 | 388 | 388 | 388 | 1,000 | 776 |
2013-08-29 | 388 | 388 | 388 | 388 | 3,000 | 776 |
2013-08-28 | 388 | 388 | 388 | 388 | 1,000 | 776 |
2013-08-27 | 388 | 388 | 388 | 388 | 1,000 | 776 |
2013-08-23 | 388 | 388 | 388 | 388 | 1,000 | 776 |
2013-08-13 | 385 | 385 | 385 | 385 | 3,000 | 770 |
2013-08-12 | 385 | 385 | 385 | 385 | 1,000 | 770 |
2013-08-09 | 390 | 390 | 385 | 385 | 7,000 | 770 |
2013-08-08 | 390 | 392 | 390 | 392 | 6,000 | 784 |
2013-08-07 | 393 | 393 | 391 | 392 | 5,000 | 784 |
2013-08-06 | 402 | 402 | 394 | 394 | 2,000 | 788 |
2013-08-05 | 392 | 401 | 392 | 401 | 2,000 | 802 |
2013-08-01 | 392 | 392 | 391 | 391 | 4,000 | 782 |
2013-07-31 | 400 | 400 | 395 | 395 | 6,000 | 790 |
2013-07-30 | 401 | 401 | 401 | 401 | 3,000 | 802 |
2013-07-26 | 401 | 401 | 401 | 401 | 2,000 | 802 |
2013-07-25 | 408 | 409 | 408 | 408 | 4,000 | 816 |
2013-07-24 | 408 | 408 | 408 | 408 | 1,000 | 816 |
2013-07-22 | 400 | 407 | 400 | 407 | 4,000 | 814 |
2013-07-19 | 398 | 407 | 397 | 407 | 6,000 | 814 |
2013-07-18 | 398 | 398 | 398 | 398 | 1,000 | 796 |
2013-07-16 | 394 | 394 | 394 | 394 | 2,000 | 788 |
2013-07-12 | 401 | 402 | 395 | 395 | 4,000 | 790 |
2013-07-09 | 401 | 401 | 395 | 395 | 3,000 | 790 |
2013-07-08 | 403 | 403 | 402 | 402 | 2,000 | 804 |
2013-07-05 | 395 | 404 | 392 | 396 | 5,000 | 792 |
2013-07-03 | 391 | 395 | 391 | 395 | 2,000 | 790 |
2013-07-02 | 409 | 409 | 391 | 391 | 3,000 | 782 |
2013-07-01 | 390 | 395 | 390 | 395 | 2,000 | 790 |
2013-06-28 | 390 | 390 | 390 | 390 | 3,000 | 780 |
2013-06-24 | 390 | 390 | 390 | 390 | 4,000 | 780 |
2013-06-17 | 390 | 390 | 390 | 390 | 1,000 | 780 |
2013-06-10 | 406 | 406 | 406 | 406 | 1,000 | 812 |
2013-06-07 | 390 | 390 | 390 | 390 | 1,000 | 780 |
2013-06-06 | 396 | 396 | 395 | 395 | 2,000 | 790 |
2013-06-05 | 398 | 398 | 398 | 398 | 2,000 | 796 |
2013-06-04 | 400 | 400 | 398 | 398 | 4,000 | 796 |
2013-06-03 | 401 | 401 | 400 | 400 | 5,000 | 800 |
2013-05-31 | 401 | 401 | 401 | 401 | 1,000 | 802 |
2013-05-30 | 394 | 401 | 393 | 401 | 3,000 | 802 |
2013-05-28 | 399 | 399 | 394 | 394 | 5,000 | 788 |
2013-05-27 | 400 | 400 | 399 | 399 | 4,000 | 798 |
2013-05-24 | 402 | 402 | 399 | 399 | 4,000 | 798 |
2013-05-23 | 404 | 404 | 400 | 400 | 11,000 | 800 |
2013-05-22 | 408 | 408 | 404 | 404 | 3,000 | 808 |
2013-05-21 | 404 | 405 | 404 | 405 | 2,000 | 810 |
2013-05-20 | 407 | 410 | 403 | 403 | 8,000 | 806 |
2013-05-17 | 408 | 413 | 402 | 402 | 9,000 | 804 |
2013-05-16 | 411 | 415 | 407 | 407 | 6,000 | 814 |
2013-05-15 | 413 | 416 | 411 | 411 | 9,000 | 822 |
2013-05-14 | 415 | 415 | 414 | 414 | 4,000 | 828 |
2013-05-13 | 415 | 415 | 414 | 415 | 3,000 | 830 |
2013-05-10 | 415 | 416 | 411 | 415 | 8,000 | 830 |
2013-05-09 | 431 | 431 | 421 | 421 | 8,000 | 842 |
2013-05-08 | 444 | 450 | 435 | 435 | 12,000 | 870 |
2013-05-07 | 440 | 442 | 439 | 442 | 12,000 | 884 |
2013-05-02 | 435 | 438 | 435 | 438 | 2,000 | 876 |
2013-05-01 | 435 | 435 | 435 | 435 | 2,000 | 870 |
2013-04-30 | 427 | 435 | 427 | 435 | 7,000 | 870 |
2013-04-26 | 427 | 427 | 427 | 427 | 2,000 | 854 |
2013-04-25 | 426 | 429 | 426 | 427 | 5,000 | 854 |
2013-04-24 | 426 | 441 | 426 | 441 | 7,000 | 882 |
2013-04-23 | 423 | 423 | 423 | 423 | 1,000 | 846 |
2013-04-22 | 430 | 459 | 430 | 459 | 2,000 | 918 |
2013-04-18 | 410 | 410 | 410 | 410 | 2,000 | 820 |
2013-04-16 | 408 | 408 | 408 | 408 | 2,000 | 816 |
2013-04-15 | 415 | 415 | 410 | 410 | 3,000 | 820 |
2013-04-12 | 417 | 417 | 415 | 415 | 2,000 | 830 |
2013-04-11 | 410 | 410 | 410 | 410 | 2,000 | 820 |
2013-04-10 | 398 | 398 | 398 | 398 | 1,000 | 796 |
2013-04-09 | 397 | 397 | 397 | 397 | 1,000 | 794 |
2013-04-08 | 400 | 400 | 400 | 400 | 1,000 | 800 |
2013-04-05 | 392 | 397 | 392 | 397 | 2,000 | 794 |
2013-04-03 | 385 | 395 | 385 | 395 | 2,000 | 790 |
2013-04-02 | 400 | 400 | 400 | 400 | 5,000 | 800 |
2013-04-01 | 424 | 428 | 413 | 413 | 5,000 | 826 |
2013-03-29 | 440 | 440 | 429 | 429 | 4,000 | 858 |
2013-03-28 | 438 | 444 | 436 | 436 | 8,000 | 872 |
2013-03-27 | 431 | 434 | 421 | 434 | 25,000 | 868 |
2013-03-26 | 486 | 487 | 480 | 483 | 14,000 | 966 |
2013-03-25 | 483 | 487 | 479 | 486 | 15,000 | 972 |
2013-03-22 | 480 | 480 | 478 | 480 | 4,000 | 960 |
2013-03-21 | 481 | 481 | 479 | 479 | 7,000 | 958 |
2013-03-19 | 482 | 482 | 475 | 475 | 7,000 | 950 |
2013-03-18 | 480 | 482 | 480 | 482 | 11,000 | 964 |
2013-03-15 | 478 | 480 | 475 | 480 | 8,000 | 960 |
2013-03-14 | 478 | 480 | 478 | 479 | 5,000 | 958 |
2013-03-13 | 480 | 480 | 479 | 479 | 6,000 | 958 |
2013-03-12 | 480 | 481 | 480 | 481 | 5,000 | 962 |
2013-03-11 | 480 | 481 | 475 | 480 | 20,000 | 960 |
2013-03-08 | 468 | 469 | 468 | 469 | 4,000 | 938 |
2013-03-07 | 463 | 464 | 463 | 464 | 3,000 | 928 |
2013-03-06 | 465 | 465 | 465 | 465 | 1,000 | 930 |
2013-03-05 | 474 | 474 | 470 | 470 | 4,000 | 940 |
2013-03-04 | 468 | 470 | 468 | 470 | 2,000 | 940 |
2013-03-01 | 463 | 467 | 458 | 460 | 4,000 | 920 |
2013-02-28 | 466 | 466 | 462 | 463 | 4,000 | 926 |
2013-02-27 | 459 | 459 | 459 | 459 | 1,000 | 918 |
2013-02-26 | 463 | 465 | 458 | 465 | 10,000 | 930 |
2013-02-25 | 453 | 460 | 453 | 460 | 5,000 | 920 |
2013-02-21 | 452 | 458 | 445 | 453 | 7,000 | 906 |
2013-02-20 | 462 | 462 | 460 | 460 | 2,000 | 920 |
2013-02-19 | 451 | 460 | 441 | 460 | 7,000 | 920 |
2013-02-18 | 466 | 466 | 466 | 466 | 2,000 | 932 |
2013-02-15 | 460 | 466 | 450 | 466 | 5,000 | 932 |
2013-02-14 | 471 | 471 | 470 | 470 | 2,000 | 940 |
2013-02-13 | 476 | 476 | 475 | 475 | 3,000 | 950 |
2013-02-12 | 481 | 481 | 476 | 476 | 2,000 | 952 |
2013-02-08 | 476 | 476 | 476 | 476 | 1,000 | 952 |
2013-02-07 | 477 | 477 | 477 | 477 | 2,000 | 954 |
2013-02-06 | 480 | 480 | 479 | 479 | 3,000 | 958 |
2013-02-05 | 458 | 470 | 458 | 470 | 5,000 | 940 |
2013-02-01 | 456 | 456 | 456 | 456 | 1,000 | 912 |
2013-01-29 | 456 | 456 | 456 | 456 | 1,000 | 912 |
2013-01-28 | 456 | 456 | 456 | 456 | 2,000 | 912 |
2013-01-25 | 456 | 456 | 456 | 456 | 1,000 | 912 |
2013-01-24 | 456 | 456 | 456 | 456 | 1,000 | 912 |
2013-01-23 | 451 | 451 | 450 | 450 | 3,000 | 900 |
2013-01-22 | 453 | 465 | 453 | 465 | 3,000 | 930 |
2013-01-21 | 466 | 466 | 445 | 451 | 7,000 | 902 |
2013-01-18 | 436 | 436 | 436 | 436 | 2,000 | 872 |
2013-01-16 | 468 | 468 | 468 | 468 | 1,000 | 936 |
2013-01-10 | 468 | 468 | 468 | 468 | 1,000 | 936 |
2013-01-09 | 458 | 466 | 449 | 466 | 3,000 | 932 |
2013-01-08 | 455 | 466 | 455 | 466 | 3,000 | 932 |
2013-01-07 | 465 | 465 | 457 | 465 | 17,000 | 930 |
2013-01-04 | 465 | 465 | 448 | 453 | 6,000 | 906 |
分割・併合履歴 : [2022-09-29]1株→5株 [2017-09-27]1株→0.1株