5217 テクノクオーツ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305866045866045,0001,208
2016-12-296206205865879,0001,174
2016-12-285996005996005,0001,200
2016-12-275996005765928,0001,184
2016-12-2658060057760015,0001,200
2016-12-225715805695809,0001,160
2016-12-215565605505559,0001,110
2016-12-205695725605606,0001,120
2016-12-195655655585608,0001,120
2016-12-165695725695722,0001,144
2016-12-155635775635689,0001,136
2016-12-145615625615624,0001,124
2016-12-135785825785817,0001,162
2016-12-1254656554656410,0001,128
2016-12-095405475405475,0001,094
2016-12-085385385385382,0001,076
2016-12-075355385355383,0001,076
2016-12-065355375355373,0001,074
2016-12-055305305305301,0001,060
2016-12-025255255255252,0001,050
2016-12-015315315315312,0001,062
2016-11-305315315315311,0001,062
2016-11-285315355315314,0001,062
2016-11-255345345255316,0001,062
2016-11-245145145145141,0001,028
2016-11-225245245245241,0001,048
2016-11-2152353952352415,0001,048
2016-11-185295295185189,0001,036
2016-11-1751552051351610,0001,032
2016-11-165125125125121,0001,024
2016-11-155055115055114,0001,022
2016-11-145055105055094,0001,018
2016-11-115105105105101,0001,020
2016-11-105055105055103,0001,020
2016-11-095335335005006,0001,000
2016-11-085255255205254,0001,050
2016-11-0751652551652010,0001,040
2016-11-044955164955168,0001,032
2016-11-025135134954957,000990
2016-11-015235235235233,0001,046
2016-10-3153654451352214,0001,044
2016-10-2849255049053131,0001,062
2016-10-274904904904901,000980
2016-10-244824824824821,000964
2016-10-184824824824821,000964
2016-10-174824824824821,000964
2016-10-144904904904901,000980
2016-10-134854854854851,000970
2016-10-124814894814892,000978
2016-10-054894894894891,000978
2016-10-044904904904901,000980
2016-09-294804804804801,000960
2016-09-284744744744741,000948
2016-09-204744744744741,000948
2016-09-164884884884881,000976
2016-09-154734734724723,000944
2016-08-314784784784781,000956
2016-08-294864864784782,000956
2016-08-254874874874871,000974
2016-08-234874874874872,000974
2016-08-184844844844841,000968
2016-08-164844844844841,000968
2016-08-124684684684681,000936
2016-08-024844844844841,000968
2016-07-294704834704832,000966
2016-07-274774774774771,000954
2016-07-144774774774771,000954
2016-07-114814844814842,000968
2016-07-084764814764812,000962
2016-07-074824824824821,000964
2016-07-054854854854852,000970
2016-06-304644644644641,000928
2016-06-294644644644642,000928
2016-06-284644644644641,000928
2016-06-274644644644641,000928
2016-06-244504504484483,000896
2016-06-214554554554551,000910
2016-06-204554564554565,000912
2016-06-174554554554551,000910
2016-06-164554554554552,000910
2016-06-104544544544541,000908
2016-06-094534534534531,000906
2016-06-034534534534531,000906
2016-06-024524604524534,000906
2016-05-304504504504501,000900
2016-05-254504504504501,000900
2016-05-194504504504501,000900
2016-05-184494494494491,000898
2016-05-164704704464623,000924
2016-05-124454704454702,000940
2016-05-024504504504501,000900
2016-04-284504504504501,000900
2016-04-264504504504501,000900
2016-04-254444504444502,000900
2016-04-224534534424423,000884
2016-04-214444534444532,000906
2016-04-194364394364386,000876
2016-04-184374374374371,000874
2016-04-154394474394413,000882
2016-04-124374374374371,000874
2016-04-084464464454452,000890
2016-04-074514514504503,000900
2016-04-054604604554554,000910
2016-04-044584624584623,000924
2016-04-014654654604602,000920
2016-03-304654674654673,000934
2016-03-2947847846346512,000930
2016-03-2850450950450910,0001,018
2016-03-255025055025046,0001,008
2016-03-244985004985005,0001,000
2016-03-234985004984997,000998
2016-03-224974984974982,000996
2016-03-184954954954952,000990
2016-03-174984984964962,000992
2016-03-164994994994993,000998
2016-03-154984984974974,000994
2016-03-114954994954994,000998
2016-03-104954954954951,000990
2016-03-094954954954951,000990
2016-03-085005005005002,0001,000
2016-03-074985004985003,0001,000
2016-03-044984984984981,000996
2016-03-034954954954953,000990
2016-03-024944944944942,000988
2016-03-014924924914912,000982
2016-02-294884914854917,000982
2016-02-254824824824821,000964
2016-02-244824824824821,000964
2016-02-234994994834832,000966
2016-02-224734964734963,000992
2016-02-184964964964961,000992
2016-02-164984984974972,000994
2016-02-154994994994991,000998
2016-02-124954954954954,000990
2016-02-104964964964961,000992
2016-02-095005004964962,000992
2016-02-055055055055052,0001,010
2016-02-045005005005002,0001,000
2016-02-035005005005001,0001,000
2016-02-025055055055052,0001,010
2016-02-015055055055051,0001,010
2016-01-295055055055051,0001,010
2016-01-285035035035031,0001,006
2016-01-275035035035031,0001,006
2016-01-255005035005032,0001,006
2016-01-225045044954953,000990
2016-01-215005005005001,0001,000
2016-01-195045045045041,0001,008
2016-01-185025025005004,0001,000
2016-01-155065065035032,0001,006
2016-01-125125125065062,0001,012
2016-01-085105105105103,0001,020
2016-01-075025105025104,0001,020
2016-01-065065065055052,0001,010
2016-01-055015065015062,0001,012
2016-01-045075075075073,0001,014

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