5217 テクノクオーツ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 2,100 |
| 2017-12-28 | 10,590 | 10,620 | 10,500 | 10,500 | 800 | 2,100 |
| 2017-12-27 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 2,060 |
| 2017-12-26 | 10,370 | 10,370 | 10,120 | 10,120 | 900 | 2,024 |
| 2017-12-25 | 10,690 | 10,710 | 10,390 | 10,390 | 500 | 2,078 |
| 2017-12-22 | 10,400 | 10,530 | 10,180 | 10,530 | 600 | 2,106 |
| 2017-12-21 | 10,500 | 10,500 | 10,210 | 10,260 | 500 | 2,052 |
| 2017-12-20 | 10,630 | 10,630 | 10,600 | 10,600 | 300 | 2,120 |
| 2017-12-19 | 10,650 | 10,650 | 10,650 | 10,650 | 500 | 2,130 |
| 2017-12-18 | 10,400 | 10,400 | 10,100 | 10,300 | 900 | 2,060 |
| 2017-12-15 | 10,050 | 10,100 | 10,050 | 10,100 | 400 | 2,020 |
| 2017-12-14 | 9,900 | 10,050 | 9,900 | 10,050 | 400 | 2,010 |
| 2017-12-13 | 9,870 | 9,940 | 9,860 | 9,860 | 800 | 1,972 |
| 2017-12-12 | 10,060 | 10,500 | 10,030 | 10,100 | 1,600 | 2,020 |
| 2017-12-11 | 10,300 | 10,300 | 10,200 | 10,230 | 800 | 2,046 |
| 2017-12-08 | 10,190 | 10,350 | 10,140 | 10,350 | 1,000 | 2,070 |
| 2017-12-07 | 9,830 | 10,000 | 9,830 | 10,000 | 1,600 | 2,000 |
| 2017-12-06 | 10,130 | 10,180 | 9,820 | 9,820 | 1,800 | 1,964 |
| 2017-12-05 | 10,480 | 10,540 | 10,160 | 10,160 | 1,400 | 2,032 |
| 2017-12-04 | 10,480 | 10,550 | 10,480 | 10,550 | 600 | 2,110 |
| 2017-12-01 | 10,720 | 10,720 | 10,470 | 10,470 | 700 | 2,094 |
| 2017-11-30 | 10,680 | 10,720 | 10,520 | 10,720 | 1,000 | 2,144 |
| 2017-11-29 | 11,300 | 11,300 | 11,030 | 11,100 | 800 | 2,220 |
| 2017-11-28 | 11,750 | 11,750 | 11,320 | 11,320 | 1,000 | 2,264 |
| 2017-11-27 | 11,700 | 11,830 | 11,560 | 11,750 | 1,300 | 2,350 |
| 2017-11-24 | 10,930 | 11,790 | 10,930 | 11,700 | 1,200 | 2,340 |
| 2017-11-22 | 10,880 | 10,980 | 10,880 | 10,900 | 900 | 2,180 |
| 2017-11-21 | 10,430 | 10,600 | 10,430 | 10,600 | 700 | 2,120 |
| 2017-11-20 | 10,550 | 10,550 | 10,550 | 10,550 | 100 | 2,110 |
| 2017-11-17 | 10,550 | 10,550 | 10,550 | 10,550 | 400 | 2,110 |
| 2017-11-16 | 10,350 | 10,550 | 10,350 | 10,550 | 200 | 2,110 |
| 2017-11-15 | 10,340 | 10,500 | 10,340 | 10,350 | 800 | 2,070 |
| 2017-11-13 | 10,460 | 10,580 | 10,360 | 10,380 | 1,500 | 2,076 |
| 2017-11-10 | 10,500 | 10,570 | 10,310 | 10,570 | 2,600 | 2,114 |
| 2017-11-09 | 10,780 | 10,860 | 10,560 | 10,610 | 3,900 | 2,122 |
| 2017-11-08 | 11,280 | 11,570 | 11,060 | 11,080 | 1,400 | 2,216 |
| 2017-11-07 | 11,590 | 11,780 | 11,280 | 11,280 | 1,300 | 2,256 |
| 2017-11-06 | 11,830 | 11,990 | 11,560 | 11,560 | 3,100 | 2,312 |
| 2017-11-02 | 11,700 | 11,980 | 11,590 | 11,840 | 5,100 | 2,368 |
| 2017-11-01 | 11,200 | 11,790 | 11,200 | 11,450 | 4,300 | 2,290 |
| 2017-10-31 | 9,790 | 11,080 | 9,790 | 10,920 | 15,100 | 2,184 |
| 2017-10-30 | 8,890 | 10,390 | 8,620 | 10,390 | 6,100 | 2,078 |
| 2017-10-27 | 8,920 | 9,050 | 8,820 | 8,890 | 2,400 | 1,778 |
| 2017-10-26 | 8,600 | 8,800 | 8,600 | 8,770 | 2,500 | 1,754 |
| 2017-10-25 | 8,420 | 8,550 | 8,420 | 8,540 | 2,000 | 1,708 |
| 2017-10-24 | 8,440 | 8,500 | 8,400 | 8,440 | 1,600 | 1,688 |
| 2017-10-23 | 8,420 | 8,480 | 8,350 | 8,350 | 700 | 1,670 |
| 2017-10-20 | 8,290 | 8,410 | 8,290 | 8,350 | 800 | 1,670 |
| 2017-10-19 | 8,290 | 8,410 | 8,290 | 8,410 | 800 | 1,682 |
| 2017-10-18 | 8,330 | 8,330 | 8,300 | 8,300 | 300 | 1,660 |
| 2017-10-17 | 8,400 | 8,400 | 8,330 | 8,330 | 400 | 1,666 |
| 2017-10-16 | 8,450 | 8,480 | 8,340 | 8,400 | 1,000 | 1,680 |
| 2017-10-13 | 8,380 | 8,380 | 8,300 | 8,300 | 1,400 | 1,660 |
| 2017-10-12 | 8,350 | 8,550 | 8,350 | 8,350 | 3,300 | 1,670 |
| 2017-10-11 | 7,800 | 8,200 | 7,800 | 8,200 | 2,100 | 1,640 |
| 2017-10-10 | 7,790 | 7,850 | 7,790 | 7,850 | 1,100 | 1,570 |
| 2017-10-05 | 7,690 | 7,700 | 7,650 | 7,700 | 400 | 1,540 |
| 2017-10-04 | 7,790 | 7,790 | 7,690 | 7,700 | 1,000 | 1,540 |
| 2017-10-03 | 7,660 | 7,700 | 7,660 | 7,680 | 3,200 | 1,536 |
| 2017-09-29 | 7,600 | 7,610 | 7,580 | 7,600 | 1,000 | 1,520 |
| 2017-09-28 | 7,500 | 7,600 | 7,460 | 7,600 | 700 | 1,520 |
| 2017-09-27 | 7,500 | 7,500 | 7,500 | 7,500 | 400 | 1,500 |
| 2017-09-26 | 759 | 759 | 750 | 750 | 12,000 | 1,500 |
| 2017-09-25 | 755 | 765 | 755 | 765 | 2,000 | 1,530 |
| 2017-09-22 | 761 | 761 | 753 | 753 | 8,000 | 1,506 |
| 2017-09-21 | 782 | 782 | 770 | 770 | 8,000 | 1,540 |
| 2017-09-20 | 783 | 783 | 783 | 783 | 3,000 | 1,566 |
| 2017-09-19 | 773 | 783 | 773 | 783 | 8,000 | 1,566 |
| 2017-09-15 | 774 | 774 | 774 | 774 | 1,000 | 1,548 |
| 2017-09-14 | 769 | 769 | 754 | 760 | 8,000 | 1,520 |
| 2017-09-13 | 751 | 780 | 751 | 769 | 8,000 | 1,538 |
| 2017-09-12 | 740 | 750 | 740 | 750 | 3,000 | 1,500 |
| 2017-09-11 | 749 | 749 | 749 | 749 | 1,000 | 1,498 |
| 2017-09-08 | 738 | 738 | 734 | 734 | 5,000 | 1,468 |
| 2017-09-07 | 738 | 738 | 738 | 738 | 1,000 | 1,476 |
| 2017-09-06 | 740 | 745 | 735 | 737 | 8,000 | 1,474 |
| 2017-09-05 | 768 | 768 | 743 | 743 | 8,000 | 1,486 |
| 2017-09-04 | 799 | 799 | 780 | 793 | 12,000 | 1,586 |
| 2017-09-01 | 791 | 799 | 791 | 799 | 2,000 | 1,598 |
| 2017-08-30 | 790 | 791 | 776 | 791 | 6,000 | 1,582 |
| 2017-08-29 | 762 | 762 | 762 | 762 | 1,000 | 1,524 |
| 2017-08-28 | 771 | 771 | 771 | 771 | 1,000 | 1,542 |
| 2017-08-25 | 756 | 756 | 753 | 755 | 17,000 | 1,510 |
| 2017-08-23 | 751 | 755 | 751 | 755 | 4,000 | 1,510 |
| 2017-08-22 | 755 | 755 | 751 | 751 | 4,000 | 1,502 |
| 2017-08-18 | 760 | 760 | 755 | 755 | 4,000 | 1,510 |
| 2017-08-16 | 757 | 760 | 757 | 760 | 4,000 | 1,520 |
| 2017-08-15 | 755 | 760 | 754 | 760 | 6,000 | 1,520 |
| 2017-08-09 | 777 | 785 | 771 | 785 | 9,000 | 1,570 |
| 2017-08-08 | 784 | 784 | 782 | 782 | 10,000 | 1,564 |
| 2017-08-07 | 799 | 799 | 790 | 799 | 7,000 | 1,598 |
| 2017-08-04 | 800 | 823 | 799 | 799 | 17,000 | 1,598 |
| 2017-08-03 | 821 | 836 | 750 | 830 | 128,000 | 1,660 |
| 2017-08-02 | 791 | 791 | 791 | 791 | 12,000 | 1,582 |
| 2017-08-01 | 705 | 705 | 691 | 691 | 4,000 | 1,382 |
| 2017-07-31 | 710 | 710 | 707 | 707 | 5,000 | 1,414 |
| 2017-07-28 | 706 | 706 | 706 | 706 | 1,000 | 1,412 |
| 2017-07-26 | 710 | 716 | 709 | 709 | 9,000 | 1,418 |
| 2017-07-25 | 709 | 709 | 709 | 709 | 1,000 | 1,418 |
| 2017-07-24 | 709 | 709 | 709 | 709 | 1,000 | 1,418 |
| 2017-07-21 | 693 | 701 | 693 | 701 | 4,000 | 1,402 |
| 2017-07-18 | 697 | 698 | 697 | 698 | 2,000 | 1,396 |
| 2017-07-14 | 693 | 693 | 693 | 693 | 1,000 | 1,386 |
| 2017-07-13 | 692 | 699 | 691 | 699 | 3,000 | 1,398 |
| 2017-07-12 | 691 | 695 | 691 | 695 | 2,000 | 1,390 |
| 2017-07-11 | 694 | 695 | 693 | 695 | 8,000 | 1,390 |
| 2017-07-10 | 676 | 676 | 676 | 676 | 1,000 | 1,352 |
| 2017-07-07 | 668 | 668 | 668 | 668 | 1,000 | 1,336 |
| 2017-07-04 | 672 | 672 | 669 | 669 | 3,000 | 1,338 |
| 2017-07-03 | 667 | 684 | 665 | 675 | 8,000 | 1,350 |
| 2017-06-30 | 680 | 680 | 675 | 675 | 3,000 | 1,350 |
| 2017-06-29 | 691 | 691 | 682 | 682 | 2,000 | 1,364 |
| 2017-06-28 | 697 | 697 | 697 | 697 | 2,000 | 1,394 |
| 2017-06-27 | 706 | 706 | 698 | 698 | 11,000 | 1,396 |
| 2017-06-26 | 712 | 712 | 706 | 706 | 10,000 | 1,412 |
| 2017-06-23 | 715 | 715 | 715 | 715 | 4,000 | 1,430 |
| 2017-06-22 | 720 | 720 | 710 | 715 | 4,000 | 1,430 |
| 2017-06-21 | 713 | 715 | 705 | 715 | 7,000 | 1,430 |
| 2017-06-20 | 713 | 715 | 713 | 715 | 5,000 | 1,430 |
| 2017-06-19 | 711 | 720 | 710 | 713 | 13,000 | 1,426 |
| 2017-06-16 | 750 | 750 | 723 | 740 | 14,000 | 1,480 |
| 2017-06-15 | 758 | 758 | 757 | 757 | 2,000 | 1,514 |
| 2017-06-14 | 751 | 758 | 751 | 758 | 4,000 | 1,516 |
| 2017-06-13 | 762 | 765 | 749 | 751 | 12,000 | 1,502 |
| 2017-06-09 | 777 | 777 | 777 | 777 | 1,000 | 1,554 |
| 2017-06-08 | 771 | 771 | 770 | 770 | 3,000 | 1,540 |
| 2017-06-06 | 815 | 815 | 785 | 785 | 7,000 | 1,570 |
| 2017-06-05 | 804 | 810 | 789 | 793 | 7,000 | 1,586 |
| 2017-06-02 | 772 | 790 | 772 | 789 | 14,000 | 1,578 |
| 2017-06-01 | 734 | 785 | 734 | 757 | 17,000 | 1,514 |
| 2017-05-31 | 726 | 745 | 726 | 726 | 14,000 | 1,452 |
| 2017-05-30 | 726 | 737 | 726 | 737 | 8,000 | 1,474 |
| 2017-05-29 | 721 | 734 | 720 | 734 | 10,000 | 1,468 |
| 2017-05-26 | 700 | 720 | 691 | 720 | 10,000 | 1,440 |
| 2017-05-25 | 674 | 690 | 674 | 690 | 10,000 | 1,380 |
| 2017-05-24 | 666 | 681 | 666 | 672 | 15,000 | 1,344 |
| 2017-05-23 | 656 | 681 | 656 | 681 | 10,000 | 1,362 |
| 2017-05-22 | 665 | 674 | 655 | 655 | 11,000 | 1,310 |
| 2017-05-19 | 653 | 673 | 653 | 663 | 6,000 | 1,326 |
| 2017-05-18 | 657 | 657 | 651 | 652 | 8,000 | 1,304 |
| 2017-05-17 | 652 | 665 | 652 | 665 | 11,000 | 1,330 |
| 2017-05-16 | 659 | 662 | 652 | 652 | 10,000 | 1,304 |
| 2017-05-15 | 661 | 666 | 656 | 659 | 12,000 | 1,318 |
| 2017-05-12 | 676 | 710 | 656 | 681 | 15,000 | 1,362 |
| 2017-05-11 | 720 | 727 | 686 | 686 | 33,000 | 1,372 |
| 2017-05-10 | 813 | 829 | 723 | 741 | 50,000 | 1,482 |
| 2017-05-09 | 810 | 820 | 804 | 813 | 16,000 | 1,626 |
| 2017-05-08 | 815 | 819 | 810 | 816 | 11,000 | 1,632 |
| 2017-05-02 | 781 | 809 | 781 | 809 | 12,000 | 1,618 |
| 2017-05-01 | 766 | 771 | 761 | 770 | 9,000 | 1,540 |
| 2017-04-28 | 779 | 779 | 762 | 770 | 9,000 | 1,540 |
| 2017-04-27 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 2017-04-26 | 765 | 774 | 765 | 769 | 10,000 | 1,538 |
| 2017-04-25 | 755 | 758 | 755 | 758 | 2,000 | 1,516 |
| 2017-04-24 | 751 | 751 | 750 | 750 | 2,000 | 1,500 |
| 2017-04-21 | 752 | 756 | 752 | 756 | 10,000 | 1,512 |
| 2017-04-20 | 755 | 755 | 750 | 751 | 4,000 | 1,502 |
| 2017-04-19 | 771 | 771 | 766 | 766 | 7,000 | 1,532 |
| 2017-04-18 | 761 | 766 | 761 | 766 | 4,000 | 1,532 |
| 2017-04-17 | 761 | 776 | 761 | 776 | 2,000 | 1,552 |
| 2017-04-14 | 767 | 769 | 762 | 769 | 6,000 | 1,538 |
| 2017-04-13 | 767 | 767 | 767 | 767 | 1,000 | 1,534 |
| 2017-04-12 | 799 | 800 | 797 | 797 | 7,000 | 1,594 |
| 2017-04-11 | 810 | 810 | 810 | 810 | 6,000 | 1,620 |
| 2017-04-10 | 786 | 810 | 786 | 810 | 4,000 | 1,620 |
| 2017-04-07 | 791 | 801 | 779 | 801 | 8,000 | 1,602 |
| 2017-04-06 | 811 | 811 | 781 | 791 | 8,000 | 1,582 |
| 2017-04-05 | 830 | 830 | 815 | 830 | 8,000 | 1,660 |
| 2017-04-04 | 843 | 843 | 813 | 830 | 10,000 | 1,660 |
| 2017-04-03 | 845 | 845 | 835 | 843 | 9,000 | 1,686 |
| 2017-03-31 | 849 | 849 | 814 | 845 | 19,000 | 1,690 |
| 2017-03-30 | 811 | 846 | 803 | 846 | 22,000 | 1,692 |
| 2017-03-29 | 811 | 825 | 811 | 821 | 27,000 | 1,642 |
| 2017-03-28 | 810 | 850 | 810 | 845 | 32,000 | 1,690 |
| 2017-03-27 | 803 | 810 | 800 | 808 | 18,000 | 1,616 |
| 2017-03-24 | 803 | 803 | 800 | 802 | 13,000 | 1,604 |
| 2017-03-23 | 800 | 803 | 791 | 803 | 20,000 | 1,606 |
| 2017-03-22 | 782 | 803 | 782 | 803 | 9,000 | 1,606 |
| 2017-03-21 | 789 | 808 | 786 | 808 | 14,000 | 1,616 |
| 2017-03-17 | 854 | 854 | 785 | 798 | 71,000 | 1,596 |
| 2017-03-16 | 874 | 874 | 857 | 873 | 7,000 | 1,746 |
| 2017-03-15 | 871 | 871 | 857 | 857 | 4,000 | 1,714 |
| 2017-03-14 | 871 | 875 | 871 | 875 | 3,000 | 1,750 |
| 2017-03-13 | 862 | 875 | 862 | 871 | 8,000 | 1,742 |
| 2017-03-10 | 870 | 870 | 862 | 862 | 7,000 | 1,724 |
| 2017-03-09 | 869 | 884 | 854 | 854 | 5,000 | 1,708 |
| 2017-03-08 | 873 | 873 | 862 | 872 | 8,000 | 1,744 |
| 2017-03-07 | 866 | 872 | 863 | 872 | 4,000 | 1,744 |
| 2017-03-06 | 888 | 895 | 888 | 888 | 11,000 | 1,776 |
| 2017-03-03 | 838 | 888 | 838 | 888 | 38,000 | 1,776 |
| 2017-03-02 | 800 | 837 | 800 | 833 | 25,000 | 1,666 |
| 2017-03-01 | 780 | 814 | 779 | 800 | 14,000 | 1,600 |
| 2017-02-28 | 774 | 780 | 770 | 780 | 10,000 | 1,560 |
| 2017-02-27 | 777 | 777 | 761 | 774 | 16,000 | 1,548 |
| 2017-02-24 | 795 | 796 | 780 | 780 | 9,000 | 1,560 |
| 2017-02-23 | 810 | 810 | 772 | 792 | 27,000 | 1,584 |
| 2017-02-22 | 810 | 819 | 809 | 811 | 7,000 | 1,622 |
| 2017-02-21 | 824 | 838 | 815 | 818 | 9,000 | 1,636 |
| 2017-02-20 | 816 | 826 | 808 | 809 | 19,000 | 1,618 |
| 2017-02-17 | 820 | 826 | 807 | 824 | 14,000 | 1,648 |
| 2017-02-16 | 896 | 896 | 825 | 825 | 23,000 | 1,650 |
| 2017-02-15 | 866 | 896 | 865 | 865 | 18,000 | 1,730 |
| 2017-02-14 | 901 | 902 | 865 | 865 | 34,000 | 1,730 |
| 2017-02-13 | 836 | 941 | 810 | 929 | 109,000 | 1,858 |
| 2017-02-10 | 830 | 843 | 790 | 791 | 30,000 | 1,582 |
| 2017-02-09 | 850 | 860 | 812 | 825 | 33,000 | 1,650 |
| 2017-02-08 | 813 | 842 | 778 | 835 | 56,000 | 1,670 |
| 2017-02-07 | 720 | 810 | 720 | 762 | 78,000 | 1,524 |
| 2017-02-06 | 720 | 720 | 700 | 708 | 44,000 | 1,416 |
| 2017-02-03 | 690 | 730 | 681 | 692 | 47,000 | 1,384 |
| 2017-02-02 | 698 | 698 | 672 | 690 | 12,000 | 1,380 |
| 2017-02-01 | 700 | 700 | 659 | 698 | 38,000 | 1,396 |
| 2017-01-31 | 646 | 720 | 641 | 695 | 30,000 | 1,390 |
| 2017-01-30 | 627 | 650 | 627 | 650 | 27,000 | 1,300 |
| 2017-01-27 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 2017-01-26 | 621 | 630 | 620 | 620 | 8,000 | 1,240 |
| 2017-01-25 | 615 | 621 | 615 | 621 | 8,000 | 1,242 |
| 2017-01-24 | 604 | 612 | 604 | 610 | 11,000 | 1,220 |
| 2017-01-23 | 600 | 606 | 599 | 604 | 8,000 | 1,208 |
| 2017-01-19 | 598 | 598 | 598 | 598 | 1,000 | 1,196 |
| 2017-01-18 | 579 | 579 | 579 | 579 | 2,000 | 1,158 |
| 2017-01-17 | 599 | 599 | 576 | 586 | 11,000 | 1,172 |
| 2017-01-16 | 604 | 604 | 599 | 599 | 2,000 | 1,198 |
| 2017-01-13 | 598 | 598 | 598 | 598 | 2,000 | 1,196 |
| 2017-01-12 | 598 | 605 | 598 | 600 | 7,000 | 1,200 |
| 2017-01-11 | 599 | 609 | 599 | 607 | 7,000 | 1,214 |
| 2017-01-10 | 590 | 593 | 573 | 593 | 10,000 | 1,186 |
| 2017-01-06 | 585 | 590 | 585 | 590 | 5,000 | 1,180 |
| 2017-01-05 | 604 | 604 | 595 | 595 | 4,000 | 1,190 |
| 2017-01-04 | 591 | 604 | 591 | 604 | 9,000 | 1,208 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
