5217 テクノクオーツ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	6,150	6,190	6,060	6,090	500	1,218
2018-12-27	6,190	6,190	6,060	6,060	600	1,212
2018-12-26	5,380	5,380	5,380	5,380	100	1,076
2018-12-25	5,730	5,730	5,300	5,370	3,400	1,074
2018-12-21	5,900	5,900	5,610	5,790	3,100	1,158
2018-12-20	6,260	6,260	6,000	6,000	3,500	1,200
2018-12-19	6,410	6,510	6,270	6,270	1,900	1,254
2018-12-18	6,620	6,620	6,350	6,410	3,400	1,282
2018-12-17	6,810	6,830	6,660	6,660	1,200	1,332
2018-12-14	7,050	7,050	6,930	6,930	1,300	1,386
2018-12-13	6,960	7,060	6,960	7,050	500	1,410
2018-12-12	6,900	7,010	6,900	6,910	2,000	1,382
2018-12-11	7,100	7,100	6,900	6,900	1,400	1,380
2018-12-10	7,200	7,200	7,100	7,190	700	1,438
2018-12-07	7,210	7,260	7,200	7,200	600	1,440
2018-12-06	7,310	7,430	7,200	7,200	900	1,440
2018-12-05	7,320	7,360	7,320	7,330	900	1,466
2018-12-04	7,500	7,500	7,450	7,450	500	1,490
2018-12-03	7,450	7,500	7,450	7,470	800	1,494
2018-11-30	7,540	7,540	7,400	7,400	1,100	1,480
2018-11-29	7,430	7,430	7,430	7,430	400	1,486
2018-11-28	7,390	7,400	7,320	7,350	2,500	1,470
2018-11-27	7,490	7,490	7,310	7,410	2,100	1,482
2018-11-26	7,300	7,340	7,210	7,340	1,100	1,468
2018-11-22	7,280	7,350	7,280	7,300	2,000	1,460
2018-11-21	7,460	7,460	7,300	7,330	2,800	1,466
2018-11-20	7,580	7,580	7,490	7,500	4,700	1,500
2018-11-19	7,650	7,790	7,560	7,670	4,400	1,534
2018-11-16	7,650	7,720	7,590	7,600	1,800	1,520
2018-11-15	7,710	7,800	7,700	7,800	1,100	1,560
2018-11-14	8,080	8,130	7,700	7,700	2,600	1,540
2018-11-13	8,110	8,160	7,950	7,970	3,200	1,594
2018-11-12	8,510	8,510	8,240	8,240	1,600	1,648
2018-11-09	8,550	8,730	8,550	8,580	1,200	1,716
2018-11-08	8,480	8,680	8,460	8,550	1,100	1,710
2018-11-07	8,350	8,480	8,350	8,450	500	1,690
2018-11-06	-	-	-	8,500	-	1,700
2018-11-05	8,520	8,520	8,500	8,500	600	1,700
2018-11-02	8,870	8,910	8,620	8,620	1,800	1,724
2018-11-01	8,590	8,890	8,560	8,660	2,500	1,732
2018-10-31	8,110	8,500	8,110	8,500	1,200	1,700
2018-10-30	7,980	8,120	7,660	8,090	1,500	1,618
2018-10-29	8,350	8,350	8,170	8,350	1,400	1,670
2018-10-26	8,530	8,680	8,350	8,350	800	1,670
2018-10-25	8,640	8,640	8,150	8,430	3,100	1,686
2018-10-24	8,910	8,910	8,760	8,790	800	1,758
2018-10-23	8,940	8,940	8,940	8,940	100	1,788
2018-10-22	8,940	8,940	8,940	8,940	100	1,788
2018-10-19	8,910	8,940	8,910	8,920	800	1,784
2018-10-18	8,900	8,910	8,900	8,910	600	1,782
2018-10-17	9,040	9,040	8,970	8,970	600	1,794
2018-10-16	8,780	8,890	8,770	8,890	1,200	1,778
2018-10-15	8,820	8,870	8,820	8,870	500	1,774
2018-10-12	8,800	9,050	8,790	9,050	900	1,810
2018-10-11	9,020	9,050	8,810	8,840	2,300	1,768
2018-10-10	9,370	9,370	9,370	9,370	100	1,874
2018-10-09	9,330	9,330	9,220	9,220	600	1,844
2018-10-05	9,460	9,460	9,330	9,330	800	1,866
2018-10-04	9,670	9,670	9,500	9,550	800	1,910
2018-10-03	9,800	9,800	9,790	9,790	2,700	1,958
2018-10-02	9,800	9,890	9,800	9,890	500	1,978
2018-10-01	9,930	10,000	9,600	9,800	1,200	1,960
2018-09-28	9,800	9,800	9,800	9,800	100	1,960
2018-09-27	9,740	9,810	9,740	9,800	600	1,960
2018-09-26	9,710	9,890	9,710	9,890	300	1,978
2018-09-25	10,000	10,010	10,000	10,010	400	2,002
2018-09-21	9,860	10,000	9,850	10,000	800	2,000
2018-09-20	9,880	10,050	9,860	9,860	1,000	1,972
2018-09-19	9,860	9,920	9,860	9,880	1,200	1,976
2018-09-18	9,680	10,080	9,680	10,080	2,100	2,016
2018-09-14	9,670	9,810	9,620	9,810	1,300	1,962
2018-09-13	9,400	9,680	9,400	9,670	1,000	1,934
2018-09-12	9,630	9,640	9,500	9,510	2,300	1,902
2018-09-11	9,330	9,330	9,330	9,330	200	1,866
2018-09-10	9,440	9,480	9,430	9,480	700	1,896
2018-09-07	9,500	9,500	9,400	9,440	900	1,888
2018-09-06	9,880	9,880	9,530	9,530	1,900	1,906
2018-09-05	9,900	9,930	9,780	9,780	500	1,956
2018-09-04	9,730	9,880	9,730	9,880	700	1,976
2018-09-03	9,750	9,750	9,750	9,750	100	1,950
2018-08-31	9,760	9,880	9,730	9,880	1,000	1,976
2018-08-30	10,100	10,100	9,880	10,040	3,400	2,008
2018-08-29	9,450	9,800	9,450	9,800	800	1,960
2018-08-28	9,520	9,550	9,350	9,450	1,000	1,890
2018-08-27	9,350	9,500	9,350	9,500	1,100	1,900
2018-08-24	-	-	-	9,330	-	1,866
2018-08-23	-	-	-	9,330	-	1,866
2018-08-22	9,290	9,330	9,290	9,330	600	1,866
2018-08-21	9,130	9,290	9,040	9,290	800	1,858
2018-08-20	9,210	9,210	9,140	9,140	200	1,828
2018-08-17	9,240	9,250	9,240	9,250	200	1,850
2018-08-16	9,530	9,530	9,200	9,350	1,100	1,870
2018-08-15	9,580	9,580	9,580	9,580	100	1,916
2018-08-14	9,700	9,700	9,700	9,700	200	1,940
2018-08-13	9,510	9,710	9,500	9,680	1,100	1,936
2018-08-10	9,700	9,700	9,510	9,510	900	1,902
2018-08-09	10,100	10,100	9,750	9,800	1,600	1,960
2018-08-08	10,000	10,100	10,000	10,100	300	2,020
2018-08-07	9,900	10,000	9,900	10,000	500	2,000
2018-08-06	10,100	10,380	10,000	10,000	1,200	2,000
2018-08-03	10,560	10,560	9,900	10,100	2,000	2,020
2018-08-02	10,340	10,700	10,340	10,600	2,100	2,120
2018-08-01	10,700	10,900	10,300	10,530	5,600	2,106
2018-07-31	10,150	10,150	10,150	10,150	300	2,030
2018-07-30	8,590	8,650	8,590	8,650	300	1,730
2018-07-27	8,490	8,490	8,490	8,490	100	1,698
2018-07-26	8,490	8,500	8,480	8,490	1,200	1,698
2018-07-25	-	-	-	8,110	-	1,622
2018-07-24	8,110	8,110	8,110	8,110	200	1,622
2018-07-23	-	-	-	8,100	-	1,620
2018-07-20	8,200	8,200	8,100	8,100	200	1,620
2018-07-19	-	-	-	7,990	-	1,598
2018-07-18	8,040	8,050	7,990	7,990	400	1,598
2018-07-17	8,040	8,130	8,010	8,010	1,000	1,602
2018-07-13	8,050	8,100	8,030	8,030	800	1,606
2018-07-12	8,240	8,240	8,100	8,100	400	1,620
2018-07-11	8,300	8,300	8,240	8,240	600	1,648
2018-07-10	8,250	8,300	8,250	8,300	800	1,660
2018-07-09	-	-	-	8,200	-	1,640
2018-07-06	8,200	8,200	8,200	8,200	400	1,640
2018-07-05	8,350	8,350	8,200	8,200	300	1,640
2018-07-04	-	-	-	8,610	-	1,722
2018-07-03	8,610	8,610	8,610	8,610	100	1,722
2018-07-02	8,780	8,780	8,610	8,610	800	1,722
2018-06-29	8,870	8,870	8,870	8,870	100	1,774
2018-06-28	8,820	8,820	8,820	8,820	100	1,764
2018-06-27	8,790	8,820	8,770	8,820	300	1,764
2018-06-26	8,900	8,900	8,900	8,900	100	1,780
2018-06-25	8,930	8,930	8,920	8,920	300	1,784
2018-06-22	8,930	8,930	8,900	8,900	300	1,780
2018-06-21	9,100	9,100	9,100	9,100	100	1,820
2018-06-20	8,980	8,980	8,980	8,980	200	1,796
2018-06-19	8,980	8,990	8,980	8,990	400	1,798
2018-06-18	8,990	9,000	8,990	9,000	200	1,800
2018-06-15	9,200	9,290	9,030	9,140	1,800	1,828
2018-06-14	9,220	9,220	9,210	9,210	200	1,842
2018-06-13	9,400	9,400	9,220	9,220	300	1,844
2018-06-12	9,490	9,490	9,490	9,490	200	1,898
2018-06-11	9,450	9,640	9,450	9,640	200	1,928
2018-06-08	-	-	-	9,600	-	1,920
2018-06-07	-	-	-	9,600	-	1,920
2018-06-06	9,600	9,600	9,600	9,600	300	1,920
2018-06-05	9,660	9,660	9,660	9,660	100	1,932
2018-06-04	9,720	9,720	9,660	9,660	300	1,932
2018-06-01	9,660	9,660	9,660	9,660	100	1,932
2018-05-31	9,510	9,510	9,510	9,510	100	1,902
2018-05-30	9,480	9,650	9,480	9,630	700	1,926
2018-05-29	-	-	-	9,500	-	1,900
2018-05-28	9,470	9,500	9,470	9,500	300	1,900
2018-05-25	9,550	9,650	9,500	9,500	1,300	1,900
2018-05-24	9,830	9,840	9,600	9,600	2,100	1,920
2018-05-23	9,860	9,860	9,820	9,820	500	1,964
2018-05-22	9,980	9,980	9,810	9,890	600	1,978
2018-05-21	9,970	9,970	9,900	9,900	500	1,980
2018-05-18	9,990	9,990	9,770	9,820	700	1,964
2018-05-17	9,840	9,990	9,840	9,990	200	1,998
2018-05-16	9,880	9,990	9,880	9,990	200	1,998
2018-05-15	9,890	9,890	9,870	9,870	700	1,974
2018-05-14	9,890	9,890	9,890	9,890	300	1,978
2018-05-11	9,770	9,770	9,760	9,760	300	1,952
2018-05-10	9,780	10,100	9,660	9,770	3,300	1,954
2018-05-09	11,290	11,290	9,600	9,940	4,300	1,988
2018-05-08	11,010	11,070	11,010	11,050	400	2,210
2018-05-07	11,860	11,860	11,300	11,310	1,400	2,262
2018-05-02	11,140	11,140	10,990	10,990	800	2,198
2018-05-01	10,610	11,400	10,610	11,130	700	2,226
2018-04-27	10,400	10,400	10,370	10,370	200	2,074
2018-04-26	10,380	11,130	10,200	10,350	2,300	2,070
2018-04-25	9,740	10,130	9,740	10,130	700	2,026
2018-04-24	9,740	9,740	9,740	9,740	400	1,948
2018-04-23	9,760	9,760	9,610	9,610	400	1,922
2018-04-20	-	-	-	9,850	-	1,970
2018-04-19	9,760	9,850	9,760	9,850	300	1,970
2018-04-18	9,740	9,740	9,710	9,720	300	1,944
2018-04-17	10,040	10,050	9,730	9,730	1,400	1,946
2018-04-16	10,410	10,500	10,170	10,170	1,100	2,034
2018-04-13	10,740	10,740	10,510	10,510	200	2,102
2018-04-12	10,700	10,700	10,700	10,700	500	2,140
2018-04-11	10,620	10,620	10,620	10,620	100	2,124
2018-04-09	11,000	11,000	10,410	10,560	900	2,112
2018-04-06	11,000	11,000	11,000	11,000	800	2,200
2018-04-05	11,000	11,000	11,000	11,000	400	2,200
2018-04-04	11,110	11,110	11,000	11,000	300	2,200
2018-04-03	10,790	11,080	10,790	11,080	500	2,216
2018-03-30	10,990	11,010	10,920	10,960	1,300	2,192
2018-03-29	11,000	11,010	10,750	10,750	1,000	2,150
2018-03-28	11,280	11,280	10,980	11,110	1,200	2,222
2018-03-27	11,210	11,600	11,210	11,520	1,200	2,304
2018-03-26	11,200	11,200	11,000	11,190	1,100	2,238
2018-03-23	11,800	11,800	11,280	11,280	1,700	2,256
2018-03-22	11,640	11,830	11,550	11,830	700	2,366
2018-03-20	11,270	11,660	11,270	11,340	2,100	2,268
2018-03-19	12,000	12,010	11,770	11,770	1,900	2,354
2018-03-16	12,200	12,200	12,070	12,190	1,700	2,438
2018-03-15	12,190	12,190	11,930	12,080	3,200	2,416
2018-03-14	12,000	12,200	11,900	12,200	1,000	2,440
2018-03-13	12,000	12,190	12,000	12,120	1,600	2,424
2018-03-12	11,950	12,190	11,900	12,190	1,600	2,438
2018-03-09	11,840	11,840	11,700	11,700	300	2,340
2018-03-08	11,700	11,960	11,660	11,960	300	2,392
2018-03-06	11,950	12,320	11,950	12,300	1,600	2,460
2018-03-05	11,850	11,850	11,550	11,650	500	2,330
2018-03-02	11,660	12,100	11,660	11,900	1,800	2,380
2018-03-01	11,700	12,390	11,700	11,920	5,400	2,384
2018-02-28	11,500	11,600	11,350	11,350	700	2,270
2018-02-27	10,900	11,200	10,900	11,200	700	2,240
2018-02-26	10,860	10,990	10,830	10,900	600	2,180
2018-02-23	10,800	10,830	10,750	10,750	300	2,150
2018-02-22	10,670	10,830	10,670	10,680	500	2,136
2018-02-21	10,880	10,880	10,670	10,670	300	2,134
2018-02-19	10,890	10,900	10,890	10,900	400	2,180
2018-02-16	10,600	10,600	10,600	10,600	200	2,120
2018-02-15	10,500	10,600	10,400	10,600	300	2,120
2018-02-14	10,500	10,500	10,500	10,500	300	2,100
2018-02-13	11,030	11,090	10,690	10,690	600	2,138
2018-02-09	10,470	10,770	10,410	10,430	1,100	2,086
2018-02-08	10,800	10,800	10,800	10,800	100	2,160
2018-02-07	10,890	11,160	10,650	10,660	2,200	2,132
2018-02-06	9,970	10,490	9,880	10,300	5,500	2,060
2018-02-05	11,960	12,320	11,420	11,450	6,400	2,290
2018-02-02	12,150	12,340	12,000	12,340	1,900	2,468
2018-02-01	11,960	12,150	11,920	12,150	1,800	2,430
2018-01-31	11,580	11,800	11,580	11,800	1,100	2,360
2018-01-30	12,000	12,180	11,600	11,600	1,700	2,320
2018-01-29	12,000	12,110	11,820	11,970	1,700	2,394
2018-01-26	11,850	11,850	11,790	11,800	700	2,360
2018-01-25	11,640	11,700	11,540	11,700	600	2,340
2018-01-24	11,860	11,860	11,540	11,700	800	2,340
2018-01-23	11,720	11,830	11,430	11,750	1,500	2,350
2018-01-22	11,360	11,730	11,360	11,730	900	2,346
2018-01-19	11,350	11,480	11,350	11,480	200	2,296
2018-01-18	11,690	11,690	11,510	11,600	600	2,320
2018-01-17	11,390	11,680	11,390	11,680	800	2,336
2018-01-16	11,370	11,400	11,370	11,400	200	2,280
2018-01-15	11,380	11,400	11,300	11,370	900	2,274
2018-01-12	11,090	11,120	10,910	11,120	2,600	2,224
2018-01-11	11,000	11,100	10,780	10,880	2,600	2,176
2018-01-10	11,550	11,550	11,300	11,300	700	2,260
2018-01-09	10,850	11,600	10,850	11,500	1,300	2,300
2018-01-05	10,570	10,860	10,570	10,850	600	2,170
2018-01-04	10,650	11,100	10,550	10,550	1,700	2,110

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