5217 テクノクオーツ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	9,320	9,320	9,120	9,270	600	1,854
2019-12-27	9,200	9,390	9,200	9,320	1,500	1,864
2019-12-26	9,100	9,150	9,090	9,150	500	1,830
2019-12-25	9,210	9,210	9,090	9,090	1,100	1,818
2019-12-24	-	-	-	9,210	-	1,842
2019-12-23	9,140	9,210	9,140	9,210	600	1,842
2019-12-20	9,140	9,290	9,140	9,290	900	1,858
2019-12-19	9,130	9,140	9,130	9,130	400	1,826
2019-12-18	9,150	9,150	9,050	9,050	1,000	1,810
2019-12-17	9,050	9,200	9,050	9,110	1,400	1,822
2019-12-16	9,070	9,180	9,040	9,120	700	1,824
2019-12-13	8,830	9,340	8,830	9,100	4,200	1,820
2019-12-12	8,670	8,840	8,670	8,840	1,000	1,768
2019-12-11	8,720	8,800	8,690	8,800	700	1,760
2019-12-10	-	-	-	8,660	-	1,732
2019-12-09	8,660	8,660	8,660	8,660	100	1,732
2019-12-06	8,600	8,650	8,590	8,650	500	1,730
2019-12-05	8,570	8,620	8,480	8,620	800	1,724
2019-12-04	8,570	8,570	8,520	8,520	700	1,704
2019-12-03	8,480	8,780	8,480	8,600	2,100	1,720
2019-12-02	8,410	8,500	8,350	8,480	1,700	1,696
2019-11-29	8,440	8,490	8,410	8,410	800	1,682
2019-11-28	8,290	8,440	8,260	8,440	1,700	1,688
2019-11-27	-	-	-	8,140	-	1,628
2019-11-26	8,100	8,140	8,100	8,140	300	1,628
2019-11-25	8,070	8,150	8,060	8,060	800	1,612
2019-11-22	7,970	8,050	7,900	8,050	1,100	1,610
2019-11-21	8,200	8,260	8,050	8,060	2,500	1,612
2019-11-20	8,300	8,300	8,300	8,300	200	1,660
2019-11-19	8,240	8,320	8,200	8,300	700	1,660
2019-11-18	8,230	8,260	8,200	8,220	1,800	1,644
2019-11-15	8,340	8,400	8,250	8,250	1,200	1,650
2019-11-14	8,380	8,430	8,350	8,430	500	1,686
2019-11-13	8,380	8,410	8,380	8,410	300	1,682
2019-11-12	8,450	8,450	8,350	8,350	900	1,670
2019-11-11	8,450	8,450	8,450	8,450	400	1,690
2019-11-08	8,580	8,600	8,500	8,500	1,700	1,700
2019-11-07	8,700	8,700	8,600	8,620	500	1,724
2019-11-06	8,800	8,800	8,600	8,700	1,400	1,740
2019-11-05	8,730	8,910	8,700	8,900	2,300	1,780
2019-11-01	8,200	8,800	8,100	8,700	4,400	1,740
2019-10-31	8,370	8,500	8,250	8,270	2,200	1,654
2019-10-30	8,310	8,470	8,310	8,370	900	1,674
2019-10-29	8,250	8,300	8,250	8,300	700	1,660
2019-10-28	8,210	8,250	8,210	8,250	700	1,650
2019-10-25	8,250	8,260	8,170	8,260	1,300	1,652
2019-10-24	8,230	8,240	8,200	8,240	400	1,648
2019-10-23	8,080	8,080	7,930	7,930	500	1,586
2019-10-21	8,230	8,230	7,920	8,060	1,500	1,612
2019-10-18	7,450	8,250	7,450	7,870	4,900	1,574
2019-10-17	7,190	7,420	7,110	7,350	2,700	1,470
2019-10-16	7,050	7,240	7,030	7,080	1,600	1,416
2019-10-15	6,970	7,140	6,970	7,140	500	1,428
2019-10-11	7,050	7,050	6,970	6,970	600	1,394
2019-10-10	-	-	-	6,950	-	1,390
2019-10-09	7,000	7,000	6,950	6,950	700	1,390
2019-10-08	6,830	7,030	6,830	7,030	300	1,406
2019-10-07	6,830	6,840	6,830	6,840	200	1,368
2019-10-04	-	-	-	6,920	-	1,384
2019-10-03	-	-	-	6,920	-	1,384
2019-10-02	6,850	6,920	6,850	6,920	300	1,384
2019-10-01	7,050	7,050	7,050	7,050	500	1,410
2019-09-30	7,040	7,090	7,040	7,090	200	1,418
2019-09-27	7,040	7,040	7,040	7,040	100	1,408
2019-09-26	-	-	-	7,050	-	1,410
2019-09-25	6,990	7,050	6,990	7,050	500	1,410
2019-09-24	6,990	6,990	6,990	6,990	100	1,398
2019-09-20	7,070	7,070	6,950	6,990	700	1,398
2019-09-19	6,890	6,890	6,890	6,890	200	1,378
2019-09-18	6,700	6,790	6,690	6,760	500	1,352
2019-09-17	6,780	6,780	6,700	6,720	300	1,344
2019-09-13	6,730	6,780	6,730	6,780	200	1,356
2019-09-12	6,720	6,740	6,720	6,740	200	1,348
2019-09-11	6,850	6,850	6,700	6,700	400	1,340
2019-09-10	6,750	6,760	6,750	6,760	200	1,352
2019-09-09	-	-	-	7,000	-	1,400
2019-09-06	6,870	7,000	6,870	7,000	1,100	1,400
2019-09-05	6,850	6,850	6,850	6,850	100	1,370
2019-09-04	6,710	6,850	6,710	6,850	300	1,370
2019-09-03	-	-	-	6,900	-	1,380
2019-09-02	6,940	6,940	6,900	6,900	200	1,380
2019-08-30	6,800	6,900	6,790	6,840	500	1,368
2019-08-29	6,900	6,900	6,740	6,740	600	1,348
2019-08-28	-	-	-	7,010	-	1,402
2019-08-27	-	-	-	7,010	-	1,402
2019-08-26	-	-	-	7,010	-	1,402
2019-08-23	-	-	-	7,010	-	1,402
2019-08-22	-	-	-	7,010	-	1,402
2019-08-21	-	-	-	7,010	-	1,402
2019-08-20	-	-	-	7,010	-	1,402
2019-08-19	7,010	7,010	7,010	7,010	500	1,402
2019-08-16	6,750	7,010	6,750	7,010	400	1,402
2019-08-15	-	-	-	6,970	-	1,394
2019-08-14	6,860	7,070	6,860	6,970	800	1,394
2019-08-13	6,840	6,840	6,810	6,830	400	1,366
2019-08-09	6,770	6,840	6,770	6,840	200	1,368
2019-08-08	6,980	6,980	6,970	6,970	400	1,394
2019-08-07	-	-	-	6,680	-	1,336
2019-08-06	6,490	6,680	6,480	6,680	1,500	1,336
2019-08-05	6,800	6,800	6,620	6,790	800	1,358
2019-08-02	7,270	7,270	7,000	7,000	800	1,400
2019-08-01	6,600	7,360	6,540	7,310	4,600	1,462
2019-07-31	-	-	-	6,700	-	1,340
2019-07-30	6,710	6,710	6,660	6,700	400	1,340
2019-07-29	6,820	6,820	6,680	6,710	600	1,342
2019-07-26	6,800	6,910	6,760	6,840	1,300	1,368
2019-07-25	6,410	6,800	6,410	6,760	1,200	1,352
2019-07-24	6,380	6,450	6,380	6,400	700	1,280
2019-07-23	6,210	6,210	6,210	6,210	100	1,242
2019-07-22	-	-	-	6,160	-	1,232
2019-07-19	6,150	6,170	6,150	6,160	400	1,232
2019-07-18	6,340	6,340	6,150	6,150	600	1,230
2019-07-17	6,390	6,390	6,270	6,360	900	1,272
2019-07-16	6,270	6,270	6,200	6,200	800	1,240
2019-07-12	6,220	6,320	6,200	6,200	1,100	1,240
2019-07-11	6,220	6,220	6,220	6,220	100	1,244
2019-07-10	6,280	6,280	6,210	6,220	500	1,244
2019-07-09	6,300	6,300	6,270	6,270	200	1,254
2019-07-08	6,320	6,320	6,300	6,300	300	1,260
2019-07-05	6,310	6,320	6,310	6,320	200	1,264
2019-07-04	6,300	6,300	6,300	6,300	300	1,260
2019-07-03	6,300	6,400	6,300	6,330	400	1,266
2019-07-02	6,200	6,260	6,200	6,260	600	1,252
2019-07-01	6,180	6,260	6,180	6,260	300	1,252
2019-06-28	6,160	6,240	6,160	6,180	400	1,236
2019-06-27	6,260	6,260	6,250	6,260	300	1,252
2019-06-26	6,270	6,270	6,260	6,260	200	1,252
2019-06-25	6,170	6,370	6,170	6,270	300	1,254
2019-06-24	6,010	6,110	6,010	6,110	200	1,222
2019-06-21	6,020	6,020	5,970	5,970	600	1,194
2019-06-20	5,980	5,980	5,940	5,940	200	1,188
2019-06-19	-	-	-	5,980	-	1,196
2019-06-18	-	-	-	5,980	-	1,196
2019-06-17	5,820	5,980	5,820	5,980	400	1,196
2019-06-14	5,810	5,820	5,800	5,810	400	1,162
2019-06-13	5,840	5,910	5,750	5,810	800	1,162
2019-06-12	5,820	6,040	5,820	5,840	1,000	1,168
2019-06-11	5,620	5,780	5,620	5,780	1,900	1,156
2019-06-10	5,730	5,750	5,710	5,720	700	1,144
2019-06-07	5,700	5,750	5,700	5,730	500	1,146
2019-06-06	5,600	5,700	5,600	5,700	500	1,140
2019-06-05	5,640	5,640	5,570	5,570	300	1,114
2019-06-04	5,550	5,660	5,550	5,640	1,000	1,128
2019-06-03	5,740	5,740	5,550	5,550	1,200	1,110
2019-05-31	5,730	5,730	5,670	5,670	300	1,134
2019-05-30	5,750	5,750	5,750	5,750	200	1,150
2019-05-29	5,700	5,700	5,650	5,650	400	1,130
2019-05-28	5,700	5,700	5,700	5,700	200	1,140
2019-05-27	5,760	5,760	5,700	5,700	500	1,140
2019-05-24	-	-	-	5,760	-	1,152
2019-05-23	5,760	5,760	5,760	5,760	300	1,152
2019-05-22	-	-	-	5,760	-	1,152
2019-05-21	5,770	5,830	5,760	5,760	400	1,152
2019-05-20	5,820	5,820	5,820	5,820	100	1,164
2019-05-17	5,800	5,800	5,800	5,800	100	1,160
2019-05-16	5,630	5,820	5,630	5,820	400	1,164
2019-05-15	5,720	5,730	5,720	5,720	700	1,144
2019-05-14	5,510	5,720	5,480	5,720	3,100	1,144
2019-05-13	7,000	7,000	5,780	5,780	4,100	1,156
2019-05-10	7,130	7,450	7,010	7,010	1,600	1,402
2019-05-09	7,210	7,380	7,210	7,250	1,200	1,450
2019-05-08	7,590	7,680	7,450	7,450	2,000	1,490
2019-05-07	7,480	7,700	7,480	7,600	1,300	1,520
2019-04-26	7,300	7,480	7,290	7,480	800	1,496
2019-04-25	7,280	7,390	7,270	7,390	1,100	1,478
2019-04-24	7,200	7,230	7,150	7,230	600	1,446
2019-04-23	7,180	7,180	7,140	7,140	600	1,428
2019-04-22	7,140	7,280	7,140	7,280	700	1,456
2019-04-19	7,180	7,330	7,180	7,180	700	1,436
2019-04-18	-	-	-	7,270	-	1,454
2019-04-17	-	-	-	7,270	-	1,454
2019-04-16	7,290	7,420	7,270	7,270	700	1,454
2019-04-15	7,230	7,270	7,100	7,140	1,000	1,428
2019-04-12	7,180	7,250	7,070	7,080	2,000	1,416
2019-04-11	7,300	7,300	7,300	7,300	300	1,460
2019-04-10	7,300	7,300	7,300	7,300	200	1,460
2019-04-09	7,200	7,300	7,200	7,300	300	1,460
2019-04-08	7,420	7,420	7,350	7,350	700	1,470
2019-04-05	7,150	7,400	7,150	7,400	800	1,480
2019-04-04	7,050	7,150	7,050	7,150	800	1,430
2019-04-03	7,010	7,100	7,000	7,000	300	1,400
2019-04-02	7,140	7,140	7,140	7,140	100	1,428
2019-04-01	7,010	7,080	7,000	7,080	500	1,416
2019-03-29	7,000	7,000	6,850	6,880	700	1,376
2019-03-28	7,150	7,150	6,870	6,900	400	1,380
2019-03-27	6,690	7,150	6,690	7,150	800	1,430
2019-03-26	7,140	7,750	7,140	7,260	1,100	1,452
2019-03-25	7,150	7,260	7,070	7,260	1,000	1,452
2019-03-22	7,310	7,310	7,140	7,150	1,100	1,430
2019-03-20	7,160	7,310	7,160	7,310	300	1,462
2019-03-19	7,010	7,010	7,010	7,010	200	1,402
2019-03-18	6,940	6,940	6,940	6,940	500	1,388
2019-03-15	7,480	7,490	7,200	7,200	1,700	1,440
2019-03-14	7,770	7,770	7,480	7,480	700	1,496
2019-03-13	-	-	-	7,770	-	1,554
2019-03-12	7,840	7,840	7,620	7,770	1,000	1,554
2019-03-11	7,620	7,850	7,610	7,850	500	1,570
2019-03-08	8,020	8,020	7,410	7,480	2,500	1,496
2019-03-07	8,200	8,200	8,010	8,020	900	1,604
2019-03-06	8,270	8,270	8,220	8,220	400	1,644
2019-03-05	8,280	8,290	8,270	8,270	1,000	1,654
2019-03-04	8,300	8,380	8,300	8,380	1,000	1,676
2019-03-01	8,220	8,290	8,220	8,290	300	1,658
2019-02-28	8,440	8,440	8,220	8,220	1,300	1,644
2019-02-27	8,400	8,550	8,400	8,450	900	1,690
2019-02-26	8,380	8,500	8,380	8,390	900	1,678
2019-02-25	8,370	8,370	8,370	8,370	200	1,674
2019-02-22	8,180	8,400	8,180	8,400	1,300	1,680
2019-02-21	8,240	8,330	8,030	8,330	3,600	1,666
2019-02-20	8,260	8,460	8,260	8,460	700	1,692
2019-02-19	8,180	8,260	8,120	8,260	400	1,652
2019-02-18	8,110	8,130	8,010	8,120	1,300	1,624
2019-02-15	8,250	8,250	7,950	7,950	1,000	1,590
2019-02-14	8,620	8,620	8,220	8,270	600	1,654
2019-02-13	8,250	8,640	8,250	8,410	1,700	1,682
2019-02-12	8,200	8,300	8,190	8,250	1,300	1,650
2019-02-08	8,320	8,320	8,050	8,050	2,200	1,610
2019-02-07	8,880	8,960	8,510	8,620	1,600	1,724
2019-02-06	8,500	9,000	8,350	8,730	6,200	1,746
2019-02-05	7,830	8,610	7,710	8,200	6,400	1,640
2019-02-04	7,500	7,750	7,500	7,750	1,200	1,550
2019-02-01	7,300	7,490	7,300	7,490	500	1,498
2019-01-31	7,330	7,330	7,300	7,300	200	1,460
2019-01-30	7,150	7,150	7,150	7,150	100	1,430
2019-01-29	7,340	7,340	7,250	7,250	500	1,450
2019-01-28	7,310	7,360	7,260	7,360	600	1,472
2019-01-25	7,180	7,290	7,180	7,290	900	1,458
2019-01-24	7,030	7,090	7,030	7,090	400	1,418
2019-01-23	7,050	7,050	7,030	7,030	200	1,406
2019-01-22	7,010	7,010	7,010	7,010	300	1,402
2019-01-21	7,100	7,100	7,100	7,100	100	1,420
2019-01-18	6,950	7,000	6,950	6,950	600	1,390
2019-01-17	6,910	6,910	6,850	6,900	1,300	1,380
2019-01-16	6,800	6,890	6,800	6,890	700	1,378
2019-01-15	6,550	6,850	6,550	6,680	1,700	1,336
2019-01-11	6,500	6,500	6,360	6,450	500	1,290
2019-01-10	6,210	6,500	6,210	6,500	800	1,300
2019-01-09	6,200	6,250	6,200	6,250	600	1,250
2019-01-08	6,050	6,180	6,050	6,180	400	1,236
2019-01-07	6,050	6,150	6,030	6,150	600	1,230
2019-01-04	6,190	6,190	5,980	5,980	1,000	1,196

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