5217 テクノクオーツ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 506 | 507 | 506 | 507 | 2,000 | 1,014 |
| 2015-12-28 | 508 | 512 | 508 | 512 | 3,000 | 1,024 |
| 2015-12-25 | 506 | 506 | 493 | 493 | 8,000 | 986 |
| 2015-12-24 | 505 | 507 | 503 | 507 | 7,000 | 1,014 |
| 2015-12-22 | 505 | 507 | 504 | 505 | 7,000 | 1,010 |
| 2015-12-21 | 504 | 509 | 504 | 508 | 7,000 | 1,016 |
| 2015-12-17 | 504 | 504 | 504 | 504 | 2,000 | 1,008 |
| 2015-12-16 | 511 | 512 | 511 | 512 | 2,000 | 1,024 |
| 2015-12-14 | 507 | 507 | 502 | 502 | 3,000 | 1,004 |
| 2015-12-11 | 510 | 510 | 508 | 508 | 2,000 | 1,016 |
| 2015-12-10 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
| 2015-12-09 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2015-12-08 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2015-12-07 | 507 | 510 | 507 | 510 | 2,000 | 1,020 |
| 2015-12-04 | 507 | 507 | 506 | 506 | 2,000 | 1,012 |
| 2015-12-03 | 509 | 510 | 508 | 510 | 3,000 | 1,020 |
| 2015-12-02 | 510 | 510 | 508 | 508 | 3,000 | 1,016 |
| 2015-12-01 | 508 | 508 | 508 | 508 | 2,000 | 1,016 |
| 2015-11-30 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
| 2015-11-26 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
| 2015-11-25 | 511 | 512 | 508 | 508 | 6,000 | 1,016 |
| 2015-11-20 | 510 | 510 | 500 | 500 | 2,000 | 1,000 |
| 2015-11-19 | 501 | 501 | 500 | 500 | 2,000 | 1,000 |
| 2015-11-17 | 506 | 511 | 506 | 511 | 2,000 | 1,022 |
| 2015-11-16 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2015-11-13 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2015-11-12 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2015-11-11 | 492 | 500 | 492 | 500 | 2,000 | 1,000 |
| 2015-11-10 | 492 | 499 | 492 | 499 | 2,000 | 998 |
| 2015-11-09 | 499 | 499 | 491 | 491 | 2,000 | 982 |
| 2015-11-06 | 500 | 505 | 491 | 491 | 7,000 | 982 |
| 2015-11-05 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2015-11-04 | 499 | 500 | 485 | 499 | 8,000 | 998 |
| 2015-11-02 | 483 | 483 | 483 | 483 | 3,000 | 966 |
| 2015-10-30 | 490 | 500 | 473 | 473 | 13,000 | 946 |
| 2015-10-29 | 489 | 489 | 489 | 489 | 2,000 | 978 |
| 2015-10-27 | 489 | 489 | 489 | 489 | 2,000 | 978 |
| 2015-10-26 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2015-10-22 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2015-10-21 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 2015-10-20 | 479 | 479 | 479 | 479 | 3,000 | 958 |
| 2015-10-16 | 479 | 479 | 474 | 474 | 2,000 | 948 |
| 2015-10-15 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2015-10-14 | 472 | 473 | 471 | 471 | 3,000 | 942 |
| 2015-10-07 | 468 | 476 | 468 | 476 | 2,000 | 952 |
| 2015-10-06 | 474 | 476 | 460 | 476 | 13,000 | 952 |
| 2015-10-05 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2015-09-30 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2015-09-29 | 463 | 486 | 463 | 486 | 2,000 | 972 |
| 2015-09-28 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2015-09-25 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2015-09-18 | 463 | 463 | 463 | 463 | 2,000 | 926 |
| 2015-09-17 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2015-09-16 | 467 | 467 | 463 | 463 | 3,000 | 926 |
| 2015-09-11 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2015-09-07 | 475 | 475 | 469 | 469 | 2,000 | 938 |
| 2015-09-04 | 484 | 485 | 484 | 485 | 3,000 | 970 |
| 2015-09-02 | 480 | 480 | 472 | 473 | 3,000 | 946 |
| 2015-08-31 | 481 | 485 | 481 | 485 | 2,000 | 970 |
| 2015-08-28 | 476 | 480 | 476 | 480 | 2,000 | 960 |
| 2015-08-27 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2015-08-26 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2015-08-25 | 469 | 469 | 461 | 461 | 4,000 | 922 |
| 2015-08-24 | 473 | 473 | 470 | 470 | 3,000 | 940 |
| 2015-08-19 | 474 | 478 | 473 | 478 | 3,000 | 956 |
| 2015-08-14 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 2015-08-12 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2015-08-11 | 470 | 485 | 470 | 485 | 3,000 | 970 |
| 2015-08-10 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2015-08-07 | 473 | 473 | 470 | 470 | 3,000 | 940 |
| 2015-08-06 | 476 | 476 | 476 | 476 | 2,000 | 952 |
| 2015-08-05 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2015-08-04 | 482 | 482 | 472 | 472 | 9,000 | 944 |
| 2015-08-03 | 503 | 513 | 502 | 504 | 12,000 | 1,008 |
| 2015-07-31 | 475 | 475 | 471 | 471 | 2,000 | 942 |
| 2015-07-30 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2015-07-28 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2015-07-27 | 475 | 477 | 475 | 476 | 5,000 | 952 |
| 2015-07-24 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2015-07-17 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2015-07-16 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2015-07-15 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2015-07-14 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2015-07-09 | 478 | 483 | 472 | 472 | 6,000 | 944 |
| 2015-07-03 | 484 | 484 | 478 | 478 | 4,000 | 956 |
| 2015-07-02 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2015-07-01 | 480 | 480 | 479 | 479 | 4,000 | 958 |
| 2015-06-30 | 479 | 480 | 479 | 480 | 4,000 | 960 |
| 2015-06-29 | 483 | 483 | 481 | 481 | 3,000 | 962 |
| 2015-06-23 | 483 | 483 | 480 | 483 | 7,000 | 966 |
| 2015-06-22 | 481 | 483 | 481 | 483 | 2,000 | 966 |
| 2015-06-18 | 480 | 480 | 478 | 478 | 2,000 | 956 |
| 2015-06-16 | 480 | 480 | 478 | 480 | 5,000 | 960 |
| 2015-06-15 | 478 | 480 | 478 | 480 | 3,000 | 960 |
| 2015-06-09 | 478 | 478 | 478 | 478 | 3,000 | 956 |
| 2015-06-08 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2015-06-05 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2015-06-04 | 469 | 469 | 466 | 466 | 2,000 | 932 |
| 2015-06-02 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2015-06-01 | 465 | 469 | 465 | 469 | 2,000 | 938 |
| 2015-05-29 | 465 | 469 | 465 | 469 | 3,000 | 938 |
| 2015-05-26 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2015-05-25 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2015-05-22 | 462 | 462 | 460 | 460 | 5,000 | 920 |
| 2015-05-21 | 462 | 462 | 461 | 461 | 2,000 | 922 |
| 2015-05-20 | 461 | 462 | 461 | 462 | 2,000 | 924 |
| 2015-05-19 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2015-05-18 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2015-05-15 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2015-05-14 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2015-05-13 | 462 | 462 | 461 | 461 | 3,000 | 922 |
| 2015-05-12 | 464 | 464 | 463 | 463 | 3,000 | 926 |
| 2015-05-07 | 468 | 469 | 468 | 469 | 3,000 | 938 |
| 2015-04-30 | 468 | 468 | 462 | 462 | 5,000 | 924 |
| 2015-04-28 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2015-04-27 | 466 | 466 | 463 | 463 | 2,000 | 926 |
| 2015-04-24 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2015-04-22 | 463 | 464 | 463 | 464 | 2,000 | 928 |
| 2015-04-21 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2015-04-20 | 464 | 464 | 463 | 463 | 3,000 | 926 |
| 2015-04-16 | 466 | 467 | 466 | 467 | 2,000 | 934 |
| 2015-04-15 | 465 | 467 | 465 | 466 | 5,000 | 932 |
| 2015-04-13 | 468 | 468 | 466 | 467 | 6,000 | 934 |
| 2015-04-10 | 468 | 468 | 466 | 466 | 3,000 | 932 |
| 2015-04-09 | 472 | 472 | 468 | 468 | 2,000 | 936 |
| 2015-04-08 | 465 | 467 | 465 | 467 | 4,000 | 934 |
| 2015-04-07 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2015-04-06 | 465 | 467 | 465 | 467 | 3,000 | 934 |
| 2015-04-03 | 471 | 471 | 463 | 469 | 5,000 | 938 |
| 2015-04-02 | 470 | 470 | 466 | 466 | 2,000 | 932 |
| 2015-04-01 | 472 | 472 | 471 | 471 | 3,000 | 942 |
| 2015-03-31 | 472 | 472 | 472 | 472 | 2,000 | 944 |
| 2015-03-30 | 479 | 479 | 473 | 473 | 6,000 | 946 |
| 2015-03-27 | 471 | 487 | 471 | 481 | 15,000 | 962 |
| 2015-03-26 | 507 | 510 | 507 | 510 | 11,000 | 1,020 |
| 2015-03-25 | 511 | 512 | 508 | 510 | 10,000 | 1,020 |
| 2015-03-24 | 510 | 512 | 510 | 511 | 12,000 | 1,022 |
| 2015-03-23 | 512 | 512 | 510 | 510 | 8,000 | 1,020 |
| 2015-03-20 | 512 | 512 | 504 | 512 | 9,000 | 1,024 |
| 2015-03-19 | 512 | 512 | 511 | 512 | 7,000 | 1,024 |
| 2015-03-18 | 511 | 511 | 510 | 511 | 5,000 | 1,022 |
| 2015-03-17 | 511 | 511 | 511 | 511 | 3,000 | 1,022 |
| 2015-03-16 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 2015-03-13 | 511 | 512 | 509 | 509 | 5,000 | 1,018 |
| 2015-03-12 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2015-03-11 | 510 | 510 | 507 | 510 | 6,000 | 1,020 |
| 2015-03-10 | 510 | 510 | 505 | 510 | 8,000 | 1,020 |
| 2015-03-09 | 510 | 511 | 510 | 511 | 6,000 | 1,022 |
| 2015-03-06 | 513 | 513 | 510 | 512 | 7,000 | 1,024 |
| 2015-03-05 | 515 | 515 | 512 | 512 | 4,000 | 1,024 |
| 2015-03-03 | 511 | 517 | 511 | 517 | 3,000 | 1,034 |
| 2015-03-02 | 515 | 517 | 515 | 517 | 3,000 | 1,034 |
| 2015-02-27 | 514 | 515 | 514 | 515 | 3,000 | 1,030 |
| 2015-02-26 | 515 | 515 | 510 | 510 | 2,000 | 1,020 |
| 2015-02-25 | 510 | 514 | 510 | 510 | 5,000 | 1,020 |
| 2015-02-24 | 517 | 518 | 503 | 503 | 7,000 | 1,006 |
| 2015-02-23 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2015-02-20 | 517 | 517 | 515 | 515 | 2,000 | 1,030 |
| 2015-02-19 | 514 | 516 | 514 | 516 | 2,000 | 1,032 |
| 2015-02-18 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2015-02-17 | 508 | 511 | 508 | 511 | 3,000 | 1,022 |
| 2015-02-16 | 509 | 511 | 509 | 510 | 6,000 | 1,020 |
| 2015-02-13 | 510 | 516 | 510 | 516 | 2,000 | 1,032 |
| 2015-02-12 | 510 | 512 | 510 | 512 | 2,000 | 1,024 |
| 2015-02-10 | 508 | 519 | 508 | 518 | 4,000 | 1,036 |
| 2015-02-09 | 500 | 510 | 500 | 510 | 6,000 | 1,020 |
| 2015-02-06 | 497 | 499 | 497 | 499 | 2,000 | 998 |
| 2015-02-05 | 497 | 497 | 495 | 495 | 2,000 | 990 |
| 2015-02-04 | 499 | 499 | 495 | 495 | 4,000 | 990 |
| 2015-02-03 | 499 | 499 | 497 | 497 | 3,000 | 994 |
| 2015-02-02 | 499 | 499 | 497 | 497 | 2,000 | 994 |
| 2015-01-30 | 500 | 500 | 496 | 498 | 6,000 | 996 |
| 2015-01-29 | 504 | 505 | 498 | 499 | 7,000 | 998 |
| 2015-01-28 | 495 | 498 | 495 | 498 | 7,000 | 996 |
| 2015-01-27 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2015-01-26 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2015-01-23 | 490 | 491 | 490 | 491 | 4,000 | 982 |
| 2015-01-22 | 489 | 489 | 489 | 489 | 2,000 | 978 |
| 2015-01-21 | 489 | 489 | 489 | 489 | 2,000 | 978 |
| 2015-01-20 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2015-01-19 | 485 | 487 | 485 | 487 | 2,000 | 974 |
| 2015-01-15 | 487 | 490 | 487 | 490 | 2,000 | 980 |
| 2015-01-14 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2015-01-13 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2015-01-09 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2015-01-08 | 485 | 485 | 480 | 480 | 4,000 | 960 |
| 2015-01-07 | 480 | 487 | 480 | 487 | 3,000 | 974 |
| 2015-01-06 | 483 | 483 | 481 | 481 | 2,000 | 962 |
| 2015-01-05 | 485 | 485 | 485 | 485 | 1,000 | 970 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
