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 |
---|---|---|---|---|---|---|
2016-12-30 | 586 | 604 | 586 | 604 | 5,000 | 1,208 |
2016-12-29 | 620 | 620 | 586 | 587 | 9,000 | 1,174 |
2016-12-28 | 599 | 600 | 599 | 600 | 5,000 | 1,200 |
2016-12-27 | 599 | 600 | 576 | 592 | 8,000 | 1,184 |
2016-12-26 | 580 | 600 | 577 | 600 | 15,000 | 1,200 |
2016-12-22 | 571 | 580 | 569 | 580 | 9,000 | 1,160 |
2016-12-21 | 556 | 560 | 550 | 555 | 9,000 | 1,110 |
2016-12-20 | 569 | 572 | 560 | 560 | 6,000 | 1,120 |
2016-12-19 | 565 | 565 | 558 | 560 | 8,000 | 1,120 |
2016-12-16 | 569 | 572 | 569 | 572 | 2,000 | 1,144 |
2016-12-15 | 563 | 577 | 563 | 568 | 9,000 | 1,136 |
2016-12-14 | 561 | 562 | 561 | 562 | 4,000 | 1,124 |
2016-12-13 | 578 | 582 | 578 | 581 | 7,000 | 1,162 |
2016-12-12 | 546 | 565 | 546 | 564 | 10,000 | 1,128 |
2016-12-09 | 540 | 547 | 540 | 547 | 5,000 | 1,094 |
2016-12-08 | 538 | 538 | 538 | 538 | 2,000 | 1,076 |
2016-12-07 | 535 | 538 | 535 | 538 | 3,000 | 1,076 |
2016-12-06 | 535 | 537 | 535 | 537 | 3,000 | 1,074 |
2016-12-05 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
2016-12-02 | 525 | 525 | 525 | 525 | 2,000 | 1,050 |
2016-12-01 | 531 | 531 | 531 | 531 | 2,000 | 1,062 |
2016-11-30 | 531 | 531 | 531 | 531 | 1,000 | 1,062 |
2016-11-28 | 531 | 535 | 531 | 531 | 4,000 | 1,062 |
2016-11-25 | 534 | 534 | 525 | 531 | 6,000 | 1,062 |
2016-11-24 | 514 | 514 | 514 | 514 | 1,000 | 1,028 |
2016-11-22 | 524 | 524 | 524 | 524 | 1,000 | 1,048 |
2016-11-21 | 523 | 539 | 523 | 524 | 15,000 | 1,048 |
2016-11-18 | 529 | 529 | 518 | 518 | 9,000 | 1,036 |
2016-11-17 | 515 | 520 | 513 | 516 | 10,000 | 1,032 |
2016-11-16 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
2016-11-15 | 505 | 511 | 505 | 511 | 4,000 | 1,022 |
2016-11-14 | 505 | 510 | 505 | 509 | 4,000 | 1,018 |
2016-11-11 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
2016-11-10 | 505 | 510 | 505 | 510 | 3,000 | 1,020 |
2016-11-09 | 533 | 533 | 500 | 500 | 6,000 | 1,000 |
2016-11-08 | 525 | 525 | 520 | 525 | 4,000 | 1,050 |
2016-11-07 | 516 | 525 | 516 | 520 | 10,000 | 1,040 |
2016-11-04 | 495 | 516 | 495 | 516 | 8,000 | 1,032 |
2016-11-02 | 513 | 513 | 495 | 495 | 7,000 | 990 |
2016-11-01 | 523 | 523 | 523 | 523 | 3,000 | 1,046 |
2016-10-31 | 536 | 544 | 513 | 522 | 14,000 | 1,044 |
2016-10-28 | 492 | 550 | 490 | 531 | 31,000 | 1,062 |
2016-10-27 | 490 | 490 | 490 | 490 | 1,000 | 980 |
2016-10-24 | 482 | 482 | 482 | 482 | 1,000 | 964 |
2016-10-18 | 482 | 482 | 482 | 482 | 1,000 | 964 |
2016-10-17 | 482 | 482 | 482 | 482 | 1,000 | 964 |
2016-10-14 | 490 | 490 | 490 | 490 | 1,000 | 980 |
2016-10-13 | 485 | 485 | 485 | 485 | 1,000 | 970 |
2016-10-12 | 481 | 489 | 481 | 489 | 2,000 | 978 |
2016-10-05 | 489 | 489 | 489 | 489 | 1,000 | 978 |
2016-10-04 | 490 | 490 | 490 | 490 | 1,000 | 980 |
2016-09-29 | 480 | 480 | 480 | 480 | 1,000 | 960 |
2016-09-28 | 474 | 474 | 474 | 474 | 1,000 | 948 |
2016-09-20 | 474 | 474 | 474 | 474 | 1,000 | 948 |
2016-09-16 | 488 | 488 | 488 | 488 | 1,000 | 976 |
2016-09-15 | 473 | 473 | 472 | 472 | 3,000 | 944 |
2016-08-31 | 478 | 478 | 478 | 478 | 1,000 | 956 |
2016-08-29 | 486 | 486 | 478 | 478 | 2,000 | 956 |
2016-08-25 | 487 | 487 | 487 | 487 | 1,000 | 974 |
2016-08-23 | 487 | 487 | 487 | 487 | 2,000 | 974 |
2016-08-18 | 484 | 484 | 484 | 484 | 1,000 | 968 |
2016-08-16 | 484 | 484 | 484 | 484 | 1,000 | 968 |
2016-08-12 | 468 | 468 | 468 | 468 | 1,000 | 936 |
2016-08-02 | 484 | 484 | 484 | 484 | 1,000 | 968 |
2016-07-29 | 470 | 483 | 470 | 483 | 2,000 | 966 |
2016-07-27 | 477 | 477 | 477 | 477 | 1,000 | 954 |
2016-07-14 | 477 | 477 | 477 | 477 | 1,000 | 954 |
2016-07-11 | 481 | 484 | 481 | 484 | 2,000 | 968 |
2016-07-08 | 476 | 481 | 476 | 481 | 2,000 | 962 |
2016-07-07 | 482 | 482 | 482 | 482 | 1,000 | 964 |
2016-07-05 | 485 | 485 | 485 | 485 | 2,000 | 970 |
2016-06-30 | 464 | 464 | 464 | 464 | 1,000 | 928 |
2016-06-29 | 464 | 464 | 464 | 464 | 2,000 | 928 |
2016-06-28 | 464 | 464 | 464 | 464 | 1,000 | 928 |
2016-06-27 | 464 | 464 | 464 | 464 | 1,000 | 928 |
2016-06-24 | 450 | 450 | 448 | 448 | 3,000 | 896 |
2016-06-21 | 455 | 455 | 455 | 455 | 1,000 | 910 |
2016-06-20 | 455 | 456 | 455 | 456 | 5,000 | 912 |
2016-06-17 | 455 | 455 | 455 | 455 | 1,000 | 910 |
2016-06-16 | 455 | 455 | 455 | 455 | 2,000 | 910 |
2016-06-10 | 454 | 454 | 454 | 454 | 1,000 | 908 |
2016-06-09 | 453 | 453 | 453 | 453 | 1,000 | 906 |
2016-06-03 | 453 | 453 | 453 | 453 | 1,000 | 906 |
2016-06-02 | 452 | 460 | 452 | 453 | 4,000 | 906 |
2016-05-30 | 450 | 450 | 450 | 450 | 1,000 | 900 |
2016-05-25 | 450 | 450 | 450 | 450 | 1,000 | 900 |
2016-05-19 | 450 | 450 | 450 | 450 | 1,000 | 900 |
2016-05-18 | 449 | 449 | 449 | 449 | 1,000 | 898 |
2016-05-16 | 470 | 470 | 446 | 462 | 3,000 | 924 |
2016-05-12 | 445 | 470 | 445 | 470 | 2,000 | 940 |
2016-05-02 | 450 | 450 | 450 | 450 | 1,000 | 900 |
2016-04-28 | 450 | 450 | 450 | 450 | 1,000 | 900 |
2016-04-26 | 450 | 450 | 450 | 450 | 1,000 | 900 |
2016-04-25 | 444 | 450 | 444 | 450 | 2,000 | 900 |
2016-04-22 | 453 | 453 | 442 | 442 | 3,000 | 884 |
2016-04-21 | 444 | 453 | 444 | 453 | 2,000 | 906 |
2016-04-19 | 436 | 439 | 436 | 438 | 6,000 | 876 |
2016-04-18 | 437 | 437 | 437 | 437 | 1,000 | 874 |
2016-04-15 | 439 | 447 | 439 | 441 | 3,000 | 882 |
2016-04-12 | 437 | 437 | 437 | 437 | 1,000 | 874 |
2016-04-08 | 446 | 446 | 445 | 445 | 2,000 | 890 |
2016-04-07 | 451 | 451 | 450 | 450 | 3,000 | 900 |
2016-04-05 | 460 | 460 | 455 | 455 | 4,000 | 910 |
2016-04-04 | 458 | 462 | 458 | 462 | 3,000 | 924 |
2016-04-01 | 465 | 465 | 460 | 460 | 2,000 | 920 |
2016-03-30 | 465 | 467 | 465 | 467 | 3,000 | 934 |
2016-03-29 | 478 | 478 | 463 | 465 | 12,000 | 930 |
2016-03-28 | 504 | 509 | 504 | 509 | 10,000 | 1,018 |
2016-03-25 | 502 | 505 | 502 | 504 | 6,000 | 1,008 |
2016-03-24 | 498 | 500 | 498 | 500 | 5,000 | 1,000 |
2016-03-23 | 498 | 500 | 498 | 499 | 7,000 | 998 |
2016-03-22 | 497 | 498 | 497 | 498 | 2,000 | 996 |
2016-03-18 | 495 | 495 | 495 | 495 | 2,000 | 990 |
2016-03-17 | 498 | 498 | 496 | 496 | 2,000 | 992 |
2016-03-16 | 499 | 499 | 499 | 499 | 3,000 | 998 |
2016-03-15 | 498 | 498 | 497 | 497 | 4,000 | 994 |
2016-03-11 | 495 | 499 | 495 | 499 | 4,000 | 998 |
2016-03-10 | 495 | 495 | 495 | 495 | 1,000 | 990 |
2016-03-09 | 495 | 495 | 495 | 495 | 1,000 | 990 |
2016-03-08 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
2016-03-07 | 498 | 500 | 498 | 500 | 3,000 | 1,000 |
2016-03-04 | 498 | 498 | 498 | 498 | 1,000 | 996 |
2016-03-03 | 495 | 495 | 495 | 495 | 3,000 | 990 |
2016-03-02 | 494 | 494 | 494 | 494 | 2,000 | 988 |
2016-03-01 | 492 | 492 | 491 | 491 | 2,000 | 982 |
2016-02-29 | 488 | 491 | 485 | 491 | 7,000 | 982 |
2016-02-25 | 482 | 482 | 482 | 482 | 1,000 | 964 |
2016-02-24 | 482 | 482 | 482 | 482 | 1,000 | 964 |
2016-02-23 | 499 | 499 | 483 | 483 | 2,000 | 966 |
2016-02-22 | 473 | 496 | 473 | 496 | 3,000 | 992 |
2016-02-18 | 496 | 496 | 496 | 496 | 1,000 | 992 |
2016-02-16 | 498 | 498 | 497 | 497 | 2,000 | 994 |
2016-02-15 | 499 | 499 | 499 | 499 | 1,000 | 998 |
2016-02-12 | 495 | 495 | 495 | 495 | 4,000 | 990 |
2016-02-10 | 496 | 496 | 496 | 496 | 1,000 | 992 |
2016-02-09 | 500 | 500 | 496 | 496 | 2,000 | 992 |
2016-02-05 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
2016-02-04 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
2016-02-03 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
2016-02-02 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
2016-02-01 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
2016-01-29 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
2016-01-28 | 503 | 503 | 503 | 503 | 1,000 | 1,006 |
2016-01-27 | 503 | 503 | 503 | 503 | 1,000 | 1,006 |
2016-01-25 | 500 | 503 | 500 | 503 | 2,000 | 1,006 |
2016-01-22 | 504 | 504 | 495 | 495 | 3,000 | 990 |
2016-01-21 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
2016-01-19 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
2016-01-18 | 502 | 502 | 500 | 500 | 4,000 | 1,000 |
2016-01-15 | 506 | 506 | 503 | 503 | 2,000 | 1,006 |
2016-01-12 | 512 | 512 | 506 | 506 | 2,000 | 1,012 |
2016-01-08 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
2016-01-07 | 502 | 510 | 502 | 510 | 4,000 | 1,020 |
2016-01-06 | 506 | 506 | 505 | 505 | 2,000 | 1,010 |
2016-01-05 | 501 | 506 | 501 | 506 | 2,000 | 1,012 |
2016-01-04 | 507 | 507 | 507 | 507 | 3,000 | 1,014 |
分割・併合履歴 : [2022-09-29]1株→5株 [2017-09-27]1株→0.1株