5217 テクノクオーツ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	27,010	28,000	27,010	27,500	1,000	5,500
2020-12-29	27,800	27,800	26,960	27,370	2,300	5,474
2020-12-28	27,310	27,810	27,310	27,550	500	5,510
2020-12-25	27,860	28,000	27,500	27,500	400	5,500
2020-12-24	27,810	27,960	27,360	27,360	800	5,472
2020-12-23	27,260	28,140	27,260	27,640	600	5,528
2020-12-22	28,000	28,000	27,260	27,260	2,000	5,452
2020-12-21	27,280	28,500	27,280	28,500	900	5,700
2020-12-18	27,000	27,100	26,790	27,100	700	5,420
2020-12-17	26,290	26,910	26,290	26,780	900	5,356
2020-12-16	27,500	27,780	27,290	27,290	700	5,458
2020-12-15	28,050	28,070	27,000	27,000	1,300	5,400
2020-12-14	28,650	28,950	28,100	28,500	2,300	5,700
2020-12-11	28,320	29,300	28,320	28,950	1,300	5,790
2020-12-10	29,150	29,320	29,150	29,320	200	5,864
2020-12-09	30,000	30,000	29,170	29,600	1,600	5,920
2020-12-08	28,780	29,000	28,280	29,000	800	5,800
2020-12-07	29,000	29,300	28,420	29,280	2,600	5,856
2020-12-04	28,700	28,910	27,500	28,850	3,000	5,770
2020-12-03	26,150	28,570	26,130	28,100	3,800	5,620
2020-12-02	25,240	25,900	25,100	25,800	3,300	5,160
2020-12-01	24,800	25,240	24,800	25,240	1,800	5,048
2020-11-30	24,000	24,600	24,000	24,580	3,000	4,916
2020-11-27	22,540	23,400	22,450	23,250	1,700	4,650
2020-11-26	22,300	22,490	21,800	22,490	600	4,498
2020-11-25	22,600	22,600	22,600	22,600	300	4,520
2020-11-24	21,500	22,600	21,500	22,600	1,500	4,520
2020-11-20	22,000	22,000	21,500	22,000	400	4,400
2020-11-19	22,070	22,100	22,020	22,100	300	4,420
2020-11-18	22,320	22,670	22,070	22,070	800	4,414
2020-11-17	22,700	22,700	22,230	22,230	400	4,446
2020-11-16	22,000	22,660	22,000	22,660	1,800	4,532
2020-11-13	21,170	21,610	21,170	21,610	400	4,322
2020-11-12	21,900	21,900	21,460	21,520	500	4,304
2020-11-11	21,310	21,650	20,850	21,300	900	4,260
2020-11-10	22,130	22,130	20,230	21,350	2,300	4,270
2020-11-09	22,400	22,410	21,650	22,320	2,200	4,464
2020-11-06	23,450	23,510	22,830	22,900	800	4,580
2020-11-05	24,000	24,500	23,520	23,520	1,700	4,704
2020-11-04	24,300	24,300	23,550	23,800	1,900	4,760
2020-11-02	23,600	24,200	23,440	23,800	2,900	4,760
2020-10-30	24,730	24,790	22,900	23,600	5,800	4,720
2020-10-29	23,010	24,350	23,010	24,350	1,200	4,870
2020-10-28	24,590	24,590	23,500	23,850	900	4,770
2020-10-27	24,000	24,700	24,000	24,700	1,100	4,940
2020-10-26	24,320	24,500	24,000	24,500	500	4,900
2020-10-23	25,390	25,390	23,210	24,320	2,300	4,864
2020-10-22	25,920	25,920	25,000	25,000	1,800	5,000
2020-10-21	24,800	26,450	24,800	25,870	3,400	5,174
2020-10-20	24,800	24,900	24,390	24,500	900	4,900
2020-10-19	23,860	24,740	23,860	24,140	900	4,828
2020-10-16	24,290	24,300	23,360	23,860	1,000	4,772
2020-10-15	23,690	24,200	23,560	24,150	1,400	4,830
2020-10-14	25,440	25,440	24,040	24,690	3,100	4,938
2020-10-13	24,950	25,440	24,460	25,440	2,100	5,088
2020-10-12	24,100	24,980	24,100	24,950	900	4,990
2020-10-09	23,880	24,350	23,880	24,020	2,200	4,804
2020-10-08	23,380	23,790	23,380	23,790	600	4,758
2020-10-07	23,900	23,900	23,360	23,360	800	4,672
2020-10-06	24,000	24,000	23,300	23,440	2,400	4,688
2020-10-05	23,100	23,820	22,440	23,820	1,300	4,764
2020-10-02	21,130	23,450	21,130	23,100	3,200	4,620
2020-09-30	20,290	21,000	20,290	21,000	1,500	4,200
2020-09-29	20,190	20,280	20,000	20,280	1,100	4,056
2020-09-28	20,240	20,240	20,170	20,180	900	4,036
2020-09-25	19,690	20,180	19,690	20,180	900	4,036
2020-09-24	19,830	19,870	19,680	19,680	1,000	3,936
2020-09-23	20,210	20,210	19,730	20,090	900	4,018
2020-09-18	20,000	20,000	19,400	19,410	1,300	3,882
2020-09-17	19,980	19,990	19,530	19,790	700	3,958
2020-09-16	19,740	19,760	19,740	19,760	400	3,952
2020-09-15	19,750	19,750	19,330	19,740	700	3,948
2020-09-14	19,630	19,750	19,600	19,650	500	3,930
2020-09-11	19,000	19,600	19,000	19,600	1,700	3,920
2020-09-10	19,870	20,000	19,290	19,400	1,000	3,880
2020-09-09	19,800	19,800	19,410	19,680	500	3,936
2020-09-08	19,420	19,490	19,420	19,490	400	3,898
2020-09-07	20,400	20,480	19,750	19,760	1,200	3,952
2020-09-04	20,500	20,590	20,000	20,240	1,400	4,048
2020-09-03	20,920	21,390	20,870	21,000	1,100	4,200
2020-09-02	20,420	21,550	20,350	21,000	2,500	4,200
2020-09-01	19,900	20,610	19,900	20,300	1,900	4,060
2020-08-31	19,950	19,970	19,820	19,900	1,100	3,980
2020-08-28	19,840	19,840	19,840	19,840	300	3,968
2020-08-27	19,880	19,900	19,490	19,900	900	3,980
2020-08-26	19,100	19,880	19,020	19,880	2,200	3,976
2020-08-25	19,200	19,310	19,110	19,110	400	3,822
2020-08-24	18,600	19,450	18,540	19,450	900	3,890
2020-08-21	19,190	19,200	18,830	18,830	1,000	3,766
2020-08-20	18,720	18,970	18,460	18,970	1,600	3,794
2020-08-19	19,000	19,000	18,750	18,750	1,100	3,750
2020-08-18	19,200	19,300	19,000	19,000	800	3,800
2020-08-17	20,600	20,800	19,000	19,490	2,200	3,898
2020-08-14	19,480	19,700	19,410	19,700	800	3,940
2020-08-13	20,160	21,480	20,160	20,280	600	4,056
2020-08-12	19,780	20,100	19,780	20,070	1,200	4,014
2020-08-11	21,530	21,530	20,190	20,780	1,400	4,156
2020-08-07	21,000	21,540	20,380	21,540	3,500	4,308
2020-08-06	19,400	20,890	19,010	20,850	5,000	4,170
2020-08-05	18,240	18,870	17,430	18,870	3,200	3,774
2020-08-04	16,500	18,310	16,500	18,310	5,600	3,662
2020-08-03	16,550	16,550	16,170	16,420	300	3,284
2020-07-31	16,150	16,470	15,660	16,400	1,700	3,280
2020-07-30	16,500	16,540	16,500	16,510	300	3,302
2020-07-29	16,510	16,510	16,410	16,410	500	3,282
2020-07-28	-	-	-	16,670	-	3,334
2020-07-27	16,770	16,770	16,650	16,670	400	3,334
2020-07-22	-	-	-	16,820	-	3,364
2020-07-21	16,820	16,820	16,820	16,820	100	3,364
2020-07-20	16,420	16,420	16,420	16,420	100	3,284
2020-07-17	16,420	16,420	16,100	16,420	600	3,284
2020-07-16	-	-	-	16,700	-	3,340
2020-07-15	16,510	16,700	16,110	16,700	600	3,340
2020-07-14	-	-	-	16,750	-	3,350
2020-07-13	16,740	16,750	16,740	16,750	300	3,350
2020-07-10	16,400	16,400	16,400	16,400	100	3,280
2020-07-09	16,500	16,750	16,500	16,750	800	3,350
2020-07-08	16,180	16,700	16,180	16,500	1,000	3,300
2020-07-07	16,280	16,290	16,230	16,290	300	3,258
2020-07-06	16,230	16,230	16,230	16,230	100	3,246
2020-07-03	15,980	16,200	15,650	16,200	1,000	3,240
2020-07-02	15,350	16,000	15,030	16,000	1,700	3,200
2020-07-01	16,400	16,400	16,150	16,150	500	3,230
2020-06-30	16,490	16,490	16,000	16,400	500	3,280
2020-06-29	15,910	16,500	15,810	16,500	600	3,300
2020-06-26	16,510	16,510	16,060	16,120	1,600	3,224
2020-06-25	16,800	16,800	16,510	16,510	800	3,302
2020-06-24	16,880	17,000	16,670	17,000	600	3,400
2020-06-23	16,820	17,000	16,500	16,890	1,100	3,378
2020-06-22	16,300	17,000	16,300	16,610	1,600	3,322
2020-06-19	15,970	16,210	15,970	16,210	1,000	3,242
2020-06-18	15,800	15,970	15,780	15,970	400	3,194
2020-06-17	15,830	16,230	15,810	16,060	1,500	3,212
2020-06-16	15,300	16,600	15,300	16,230	3,500	3,246
2020-06-15	15,170	15,170	14,700	14,900	1,600	2,980
2020-06-12	15,430	15,600	14,990	15,430	3,400	3,086
2020-06-11	14,500	16,200	14,310	15,490	3,900	3,098
2020-06-10	12,920	14,530	12,920	14,020	5,400	2,804
2020-06-09	13,170	13,220	13,110	13,220	700	2,644
2020-06-08	12,890	13,170	12,870	13,170	1,600	2,634
2020-06-05	12,500	12,880	12,240	12,670	3,100	2,534
2020-06-04	12,320	13,000	11,820	11,940	3,100	2,388
2020-06-03	12,680	12,680	12,400	12,400	1,000	2,480
2020-06-02	12,500	12,560	12,500	12,540	600	2,508
2020-06-01	12,000	12,650	11,870	12,550	1,600	2,510
2020-05-29	11,930	12,000	11,780	12,000	1,000	2,400
2020-05-28	12,150	12,150	11,950	11,950	200	2,390
2020-05-27	11,600	12,020	11,420	12,020	1,200	2,404
2020-05-26	12,000	12,000	11,490	11,620	2,000	2,324
2020-05-25	12,000	12,300	12,000	12,000	400	2,400
2020-05-22	12,200	12,200	12,200	12,200	100	2,440
2020-05-21	12,390	12,390	12,100	12,270	400	2,454
2020-05-20	12,260	12,260	12,150	12,150	500	2,430
2020-05-19	12,000	12,740	11,570	11,900	2,200	2,380
2020-05-18	12,010	13,860	11,710	12,780	9,500	2,556
2020-05-15	10,420	11,700	10,420	11,410	4,500	2,282
2020-05-14	10,650	10,650	10,200	10,200	800	2,040
2020-05-13	10,550	10,700	10,400	10,460	800	2,092
2020-05-12	10,500	10,700	10,500	10,700	300	2,140
2020-05-11	10,450	10,740	10,450	10,740	500	2,148
2020-05-08	10,750	10,750	10,750	10,750	100	2,150
2020-05-07	10,290	10,460	10,290	10,460	500	2,092
2020-05-01	10,750	10,750	10,110	10,290	1,100	2,058
2020-04-30	10,750	10,890	10,450	10,750	1,600	2,150
2020-04-28	10,750	10,750	10,750	10,750	400	2,150
2020-04-27	10,340	10,700	10,320	10,600	900	2,120
2020-04-24	10,390	10,700	10,390	10,500	1,100	2,100
2020-04-23	10,260	10,450	10,260	10,450	500	2,090
2020-04-22	-	-	-	10,110	-	2,022
2020-04-21	10,110	10,110	10,110	10,110	200	2,022
2020-04-20	10,230	10,450	10,230	10,370	800	2,074
2020-04-17	10,110	10,450	10,110	10,450	1,500	2,090
2020-04-16	10,110	10,110	10,110	10,110	100	2,022
2020-04-15	10,350	10,350	10,220	10,220	200	2,044
2020-04-14	10,270	10,350	10,210	10,350	600	2,070
2020-04-13	10,040	10,040	10,040	10,040	100	2,008
2020-04-10	10,080	10,300	10,080	10,280	1,300	2,056
2020-04-09	10,300	10,450	9,950	10,300	1,800	2,060
2020-04-08	10,220	10,250	9,800	10,250	1,100	2,050
2020-04-07	10,040	10,230	10,040	10,230	800	2,046
2020-04-06	10,000	10,010	9,700	10,010	900	2,002
2020-04-03	10,000	10,100	9,830	10,000	1,000	2,000
2020-04-02	9,680	10,000	9,680	10,000	400	2,000
2020-04-01	9,800	9,800	9,800	9,800	100	1,960
2020-03-31	10,110	10,300	10,110	10,250	2,400	2,050
2020-03-30	9,730	10,110	9,650	10,110	2,600	2,022
2020-03-27	10,010	10,390	10,010	10,250	800	2,050
2020-03-26	9,750	10,100	9,750	10,000	1,000	2,000
2020-03-25	9,670	10,270	9,670	10,050	3,500	2,010
2020-03-24	8,960	9,670	8,960	9,670	6,100	1,934
2020-03-23	8,410	8,660	8,410	8,660	600	1,732
2020-03-19	8,210	8,810	8,210	8,260	2,900	1,652
2020-03-18	8,870	8,960	8,870	8,870	400	1,774
2020-03-17	7,750	8,370	7,430	8,350	2,700	1,670
2020-03-16	7,770	8,130	7,770	8,020	400	1,604
2020-03-13	8,000	8,080	7,500	7,770	3,800	1,554
2020-03-12	9,350	9,350	8,500	8,760	2,100	1,752
2020-03-11	9,500	9,500	9,500	9,500	100	1,900
2020-03-10	9,060	9,610	8,600	9,560	2,200	1,912
2020-03-09	9,560	9,620	9,070	9,070	1,800	1,814
2020-03-06	10,060	10,110	9,610	9,860	2,300	1,972
2020-03-05	10,660	10,660	10,660	10,660	100	2,132
2020-03-04	10,300	10,300	10,000	10,100	700	2,020
2020-03-03	11,100	11,100	10,500	10,800	400	2,160
2020-03-02	9,840	10,500	9,840	10,200	1,300	2,040
2020-02-28	9,910	10,390	9,760	10,290	2,400	2,058
2020-02-27	10,200	10,420	9,910	10,420	2,100	2,084
2020-02-26	9,700	10,490	9,560	10,400	2,200	2,080
2020-02-25	9,960	10,600	9,940	9,940	1,700	1,988
2020-02-21	10,300	10,940	10,300	10,690	800	2,138
2020-02-20	10,200	10,260	10,200	10,260	300	2,052
2020-02-19	10,020	10,390	10,020	10,200	1,500	2,040
2020-02-18	10,500	10,500	9,910	10,110	1,400	2,022
2020-02-17	10,630	10,640	10,280	10,500	3,400	2,100
2020-02-14	11,200	11,200	10,930	10,930	2,800	2,186
2020-02-13	11,200	11,200	11,100	11,160	600	2,232
2020-02-12	11,200	11,230	11,130	11,210	1,200	2,242
2020-02-10	11,360	11,360	11,300	11,300	700	2,260
2020-02-07	11,600	11,600	11,370	11,370	1,100	2,274
2020-02-06	11,650	11,670	11,570	11,570	1,300	2,314
2020-02-05	11,500	11,710	11,380	11,660	2,600	2,332
2020-02-04	11,000	11,300	10,820	11,300	1,500	2,260
2020-02-03	11,120	11,390	11,120	11,170	700	2,234
2020-01-31	11,300	11,470	11,240	11,470	1,000	2,294
2020-01-30	11,100	11,470	10,700	11,170	3,000	2,234
2020-01-29	11,280	11,590	11,070	11,070	1,000	2,214
2020-01-28	10,850	11,380	10,850	11,260	700	2,252
2020-01-27	11,200	11,290	10,570	11,150	2,100	2,230
2020-01-24	11,360	11,460	11,260	11,460	1,300	2,292
2020-01-23	11,100	11,570	11,100	11,440	500	2,288
2020-01-22	11,430	11,700	11,190	11,700	1,100	2,340
2020-01-21	11,400	12,190	11,280	11,730	7,300	2,346
2020-01-20	10,640	11,900	10,540	11,250	7,700	2,250
2020-01-17	10,310	10,640	10,270	10,460	2,600	2,092
2020-01-16	10,350	10,350	10,040	10,080	800	2,016
2020-01-15	10,310	10,370	10,160	10,350	800	2,070
2020-01-14	10,350	10,500	10,350	10,440	3,000	2,088
2020-01-10	9,800	10,310	9,800	10,280	3,600	2,056
2020-01-09	9,700	9,720	9,690	9,720	1,000	1,944
2020-01-08	9,630	9,630	9,340	9,510	2,100	1,902
2020-01-07	9,480	9,800	9,480	9,600	1,800	1,920
2020-01-06	9,280	9,480	9,280	9,400	900	1,880

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