5217 テクノクオーツ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 487 | 487 | 480 | 480 | 4,000 | 960 |
| 2014-12-26 | 477 | 488 | 477 | 480 | 11,000 | 960 |
| 2014-12-25 | 479 | 479 | 476 | 477 | 9,000 | 954 |
| 2014-12-24 | 479 | 479 | 479 | 479 | 6,000 | 958 |
| 2014-12-22 | 473 | 477 | 473 | 477 | 5,000 | 954 |
| 2014-12-19 | 475 | 475 | 471 | 471 | 2,000 | 942 |
| 2014-12-18 | 471 | 475 | 470 | 475 | 4,000 | 950 |
| 2014-12-17 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2014-12-16 | 478 | 478 | 473 | 473 | 2,000 | 946 |
| 2014-12-15 | 478 | 478 | 474 | 477 | 4,000 | 954 |
| 2014-12-12 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2014-12-11 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2014-12-09 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2014-12-08 | 477 | 490 | 470 | 470 | 4,000 | 940 |
| 2014-12-05 | 480 | 480 | 476 | 476 | 3,000 | 952 |
| 2014-12-04 | 482 | 482 | 480 | 480 | 2,000 | 960 |
| 2014-12-03 | 478 | 479 | 478 | 479 | 2,000 | 958 |
| 2014-12-02 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2014-12-01 | 499 | 499 | 470 | 470 | 9,000 | 940 |
| 2014-11-28 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2014-11-27 | 464 | 467 | 464 | 467 | 2,000 | 934 |
| 2014-11-25 | 458 | 465 | 458 | 465 | 10,000 | 930 |
| 2014-11-21 | 452 | 452 | 452 | 452 | 2,000 | 904 |
| 2014-11-20 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2014-11-19 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2014-11-18 | 451 | 461 | 451 | 461 | 6,000 | 922 |
| 2014-11-17 | 459 | 462 | 459 | 462 | 3,000 | 924 |
| 2014-11-14 | 459 | 459 | 451 | 451 | 2,000 | 902 |
| 2014-11-13 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2014-11-12 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 2014-11-11 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 2014-11-10 | 447 | 448 | 447 | 448 | 2,000 | 896 |
| 2014-11-07 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2014-11-05 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2014-11-04 | 444 | 448 | 444 | 445 | 12,000 | 890 |
| 2014-10-31 | 450 | 452 | 442 | 452 | 4,000 | 904 |
| 2014-10-30 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2014-10-29 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2014-10-27 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2014-10-24 | 434 | 436 | 434 | 436 | 2,000 | 872 |
| 2014-10-23 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2014-10-22 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2014-10-21 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2014-10-20 | 435 | 435 | 434 | 434 | 5,000 | 868 |
| 2014-10-17 | 444 | 444 | 440 | 440 | 7,000 | 880 |
| 2014-10-16 | 449 | 449 | 448 | 448 | 2,000 | 896 |
| 2014-10-14 | 447 | 455 | 447 | 455 | 2,000 | 910 |
| 2014-10-10 | 448 | 448 | 447 | 447 | 7,000 | 894 |
| 2014-10-09 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2014-10-08 | 451 | 451 | 447 | 447 | 5,000 | 894 |
| 2014-10-06 | 451 | 453 | 450 | 450 | 7,000 | 900 |
| 2014-10-03 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2014-10-02 | 452 | 452 | 451 | 451 | 7,000 | 902 |
| 2014-10-01 | 457 | 457 | 456 | 456 | 2,000 | 912 |
| 2014-09-30 | 459 | 466 | 457 | 457 | 6,000 | 914 |
| 2014-09-29 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2014-09-26 | 458 | 459 | 454 | 454 | 4,000 | 908 |
| 2014-09-25 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2014-09-22 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2014-09-19 | 450 | 460 | 448 | 452 | 6,000 | 904 |
| 2014-09-18 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2014-09-16 | 450 | 455 | 450 | 450 | 3,000 | 900 |
| 2014-09-12 | 450 | 455 | 448 | 455 | 3,000 | 910 |
| 2014-09-11 | 450 | 452 | 450 | 452 | 2,000 | 904 |
| 2014-09-10 | 455 | 455 | 450 | 450 | 2,000 | 900 |
| 2014-09-09 | 456 | 459 | 456 | 459 | 3,000 | 918 |
| 2014-09-08 | 449 | 449 | 448 | 448 | 2,000 | 896 |
| 2014-09-05 | 450 | 450 | 448 | 448 | 2,000 | 896 |
| 2014-09-04 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2014-09-03 | 448 | 450 | 448 | 450 | 2,000 | 900 |
| 2014-09-02 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2014-09-01 | 449 | 450 | 448 | 450 | 8,000 | 900 |
| 2014-08-29 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2014-08-28 | 444 | 447 | 440 | 440 | 3,000 | 880 |
| 2014-08-27 | 440 | 444 | 440 | 444 | 2,000 | 888 |
| 2014-08-26 | 442 | 442 | 441 | 441 | 2,000 | 882 |
| 2014-08-25 | 443 | 445 | 443 | 443 | 7,000 | 886 |
| 2014-08-21 | 437 | 444 | 437 | 443 | 3,000 | 886 |
| 2014-08-20 | 438 | 439 | 438 | 438 | 7,000 | 876 |
| 2014-08-19 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2014-08-18 | 440 | 448 | 440 | 448 | 2,000 | 896 |
| 2014-08-12 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2014-08-08 | 437 | 444 | 434 | 434 | 3,000 | 868 |
| 2014-08-07 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2014-08-05 | 436 | 438 | 430 | 430 | 5,000 | 860 |
| 2014-08-04 | 438 | 441 | 438 | 441 | 2,000 | 882 |
| 2014-08-01 | 457 | 457 | 441 | 441 | 5,000 | 882 |
| 2014-07-31 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2014-07-30 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2014-07-29 | 427 | 428 | 427 | 428 | 3,000 | 856 |
| 2014-07-28 | 425 | 426 | 425 | 426 | 2,000 | 852 |
| 2014-07-22 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2014-07-18 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2014-07-16 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2014-07-15 | 420 | 420 | 417 | 417 | 2,000 | 834 |
| 2014-07-14 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2014-07-11 | 422 | 422 | 421 | 421 | 2,000 | 842 |
| 2014-07-09 | 428 | 428 | 428 | 428 | 2,000 | 856 |
| 2014-07-07 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2014-07-04 | 420 | 426 | 420 | 426 | 4,000 | 852 |
| 2014-07-03 | 425 | 425 | 420 | 420 | 5,000 | 840 |
| 2014-06-30 | 422 | 425 | 422 | 425 | 2,000 | 850 |
| 2014-06-27 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2014-06-25 | 419 | 422 | 419 | 420 | 10,000 | 840 |
| 2014-06-24 | 418 | 419 | 418 | 419 | 2,000 | 838 |
| 2014-06-23 | 417 | 417 | 417 | 417 | 2,000 | 834 |
| 2014-06-20 | 414 | 416 | 414 | 416 | 2,000 | 832 |
| 2014-06-19 | 418 | 422 | 414 | 420 | 9,000 | 840 |
| 2014-06-18 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2014-06-16 | 411 | 412 | 411 | 412 | 4,000 | 824 |
| 2014-06-13 | 410 | 412 | 410 | 411 | 4,000 | 822 |
| 2014-06-12 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2014-06-11 | 412 | 412 | 410 | 410 | 2,000 | 820 |
| 2014-06-10 | 410 | 412 | 410 | 412 | 2,000 | 824 |
| 2014-06-09 | 408 | 410 | 408 | 410 | 3,000 | 820 |
| 2014-06-06 | 409 | 409 | 408 | 408 | 2,000 | 816 |
| 2014-06-05 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2014-06-04 | 410 | 415 | 408 | 408 | 3,000 | 816 |
| 2014-06-03 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2014-06-02 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2014-05-30 | 412 | 412 | 404 | 404 | 3,000 | 808 |
| 2014-05-28 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2014-05-27 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2014-05-23 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2014-05-22 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2014-05-21 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2014-05-20 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2014-05-19 | 407 | 407 | 406 | 406 | 2,000 | 812 |
| 2014-05-16 | 413 | 413 | 408 | 408 | 4,000 | 816 |
| 2014-05-15 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2014-05-14 | 411 | 414 | 411 | 414 | 2,000 | 828 |
| 2014-05-12 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2014-05-09 | 403 | 418 | 403 | 418 | 11,000 | 836 |
| 2014-05-08 | 432 | 432 | 400 | 409 | 21,000 | 818 |
| 2014-05-07 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2014-05-02 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2014-04-30 | 434 | 434 | 431 | 431 | 2,000 | 862 |
| 2014-04-25 | 434 | 434 | 430 | 430 | 2,000 | 860 |
| 2014-04-22 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2014-04-21 | 430 | 432 | 424 | 431 | 4,000 | 862 |
| 2014-04-18 | 421 | 424 | 416 | 424 | 5,000 | 848 |
| 2014-04-14 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2014-04-11 | 428 | 428 | 422 | 422 | 3,000 | 844 |
| 2014-04-10 | 430 | 431 | 422 | 429 | 11,000 | 858 |
| 2014-04-09 | 438 | 438 | 430 | 430 | 3,000 | 860 |
| 2014-04-07 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2014-04-03 | 435 | 435 | 432 | 432 | 2,000 | 864 |
| 2014-04-02 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2014-04-01 | 439 | 440 | 438 | 438 | 3,000 | 876 |
| 2014-03-31 | 433 | 439 | 433 | 439 | 4,000 | 878 |
| 2014-03-28 | 430 | 450 | 430 | 432 | 8,000 | 864 |
| 2014-03-27 | 460 | 460 | 430 | 430 | 12,000 | 860 |
| 2014-03-26 | 493 | 494 | 480 | 486 | 15,000 | 972 |
| 2014-03-25 | 496 | 496 | 490 | 493 | 11,000 | 986 |
| 2014-03-24 | 490 | 498 | 489 | 495 | 8,000 | 990 |
| 2014-03-20 | 490 | 497 | 481 | 490 | 9,000 | 980 |
| 2014-03-19 | 490 | 490 | 485 | 485 | 8,000 | 970 |
| 2014-03-18 | 488 | 488 | 488 | 488 | 4,000 | 976 |
| 2014-03-17 | 488 | 488 | 482 | 482 | 4,000 | 964 |
| 2014-03-14 | 480 | 489 | 480 | 480 | 4,000 | 960 |
| 2014-03-13 | 488 | 488 | 488 | 488 | 3,000 | 976 |
| 2014-03-12 | 488 | 488 | 484 | 488 | 5,000 | 976 |
| 2014-03-11 | 488 | 488 | 488 | 488 | 2,000 | 976 |
| 2014-03-10 | 487 | 488 | 483 | 488 | 9,000 | 976 |
| 2014-03-07 | 483 | 487 | 482 | 487 | 4,000 | 974 |
| 2014-03-06 | 485 | 486 | 482 | 486 | 5,000 | 972 |
| 2014-03-05 | 484 | 485 | 484 | 485 | 2,000 | 970 |
| 2014-03-04 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2014-03-03 | 492 | 492 | 485 | 488 | 8,000 | 976 |
| 2014-02-28 | 493 | 493 | 491 | 491 | 3,000 | 982 |
| 2014-02-27 | 491 | 495 | 491 | 495 | 9,000 | 990 |
| 2014-02-26 | 484 | 489 | 480 | 489 | 10,000 | 978 |
| 2014-02-25 | 474 | 482 | 474 | 480 | 3,000 | 960 |
| 2014-02-24 | 479 | 479 | 479 | 479 | 2,000 | 958 |
| 2014-02-21 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2014-02-19 | 470 | 474 | 466 | 474 | 4,000 | 948 |
| 2014-02-17 | 487 | 487 | 465 | 466 | 6,000 | 932 |
| 2014-02-14 | 477 | 477 | 471 | 471 | 6,000 | 942 |
| 2014-02-13 | 487 | 487 | 485 | 485 | 8,000 | 970 |
| 2014-02-12 | 479 | 495 | 479 | 485 | 11,000 | 970 |
| 2014-02-10 | 486 | 486 | 478 | 478 | 5,000 | 956 |
| 2014-02-07 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2014-02-06 | 469 | 469 | 467 | 467 | 3,000 | 934 |
| 2014-02-05 | 515 | 515 | 468 | 468 | 11,000 | 936 |
| 2014-02-04 | 450 | 526 | 440 | 519 | 22,000 | 1,038 |
| 2014-02-03 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2014-01-31 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2014-01-30 | 451 | 452 | 451 | 452 | 2,000 | 904 |
| 2014-01-29 | 458 | 459 | 450 | 451 | 4,000 | 902 |
| 2014-01-28 | 450 | 458 | 450 | 458 | 2,000 | 916 |
| 2014-01-27 | 448 | 448 | 441 | 441 | 2,000 | 882 |
| 2014-01-24 | 449 | 457 | 448 | 448 | 7,000 | 896 |
| 2014-01-23 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2014-01-22 | 456 | 456 | 455 | 455 | 4,000 | 910 |
| 2014-01-21 | 454 | 457 | 454 | 457 | 3,000 | 914 |
| 2014-01-20 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2014-01-17 | 453 | 453 | 452 | 452 | 4,000 | 904 |
| 2014-01-16 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2014-01-15 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2014-01-14 | 453 | 453 | 447 | 452 | 7,000 | 904 |
| 2014-01-10 | 453 | 454 | 453 | 453 | 8,000 | 906 |
| 2014-01-09 | 449 | 453 | 449 | 453 | 2,000 | 906 |
| 2014-01-08 | 454 | 454 | 449 | 449 | 3,000 | 898 |
| 2014-01-07 | 454 | 454 | 445 | 445 | 3,000 | 890 |
| 2014-01-06 | 442 | 450 | 442 | 445 | 11,000 | 890 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
