テクノクオーツ(5217)の株価時系列情報
テクノクオーツ(5217)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,940 | 2,940 | 2,860 | 2,940 | 4,000 |
| 1999/12/29 | 2,810 | 2,810 | 2,700 | 2,810 | 16,000 |
| 1999/12/28 | 2,820 | 2,850 | 2,800 | 2,800 | 8,000 |
| 1999/12/27 | 2,840 | 2,960 | 2,780 | 2,780 | 14,000 |
| 1999/12/24 | 2,750 | 2,760 | 2,750 | 2,750 | 8,000 |
| 1999/12/22 | 2,700 | 2,800 | 2,700 | 2,760 | 15,000 |
| 1999/12/21 | 2,830 | 2,830 | 2,750 | 2,750 | 7,000 |
| 1999/12/20 | 2,950 | 2,970 | 2,810 | 2,850 | 6,000 |
| 1999/12/17 | 3,090 | 3,090 | 2,980 | 2,980 | 6,000 |
| 1999/12/16 | 3,130 | 3,200 | 3,100 | 3,100 | 10,000 |
| 1999/12/15 | 3,180 | 3,200 | 3,150 | 3,150 | 8,000 |
| 1999/12/14 | 3,350 | 3,350 | 3,200 | 3,200 | 13,000 |
| 1999/12/13 | 3,380 | 3,400 | 3,300 | 3,400 | 30,000 |
| 1999/12/10 | 3,150 | 3,300 | 3,150 | 3,280 | 22,000 |
| 1999/12/09 | 3,200 | 3,200 | 3,050 | 3,100 | 19,000 |
| 1999/12/08 | 3,050 | 3,210 | 3,050 | 3,100 | 12,000 |
| 1999/12/07 | 3,280 | 3,280 | 3,200 | 3,200 | 31,000 |
| 1999/12/06 | 2,990 | 3,200 | 2,950 | 3,180 | 19,000 |
| 1999/12/03 | 3,120 | 3,120 | 2,950 | 2,950 | 10,000 |
| 1999/12/02 | 2,940 | 3,250 | 2,940 | 3,110 | 58,000 |
| 1999/12/01 | 2,910 | 3,000 | 2,700 | 2,900 | 52,000 |
| 1999/11/30 | 3,110 | 3,110 | 3,010 | 3,010 | 6,000 |
| 1999/11/29 | 3,300 | 3,300 | 3,300 | 3,300 | 12,000 |
| 1999/11/26 | 3,310 | 3,310 | 3,300 | 3,300 | 11,000 |
| 1999/11/25 | 3,200 | 3,350 | 3,100 | 3,350 | 24,000 |
| 1999/11/24 | 3,400 | 3,400 | 3,160 | 3,230 | 37,000 |
| 1999/11/22 | 3,490 | 3,500 | 3,400 | 3,490 | 6,000 |
| 1999/11/19 | 3,900 | 3,900 | 3,850 | 3,850 | 8,000 |
| 1999/11/18 | 3,900 | 4,000 | 3,900 | 3,900 | 45,000 |
| 1999/11/17 | 3,500 | 3,700 | 3,500 | 3,700 | 26,000 |
| 1999/11/16 | 3,500 | 3,510 | 3,400 | 3,500 | 17,000 |
| 1999/11/15 | 3,300 | 3,550 | 3,300 | 3,550 | 26,000 |
| 1999/11/12 | 3,300 | 3,330 | 3,250 | 3,300 | 42,000 |
| 1999/11/11 | 3,490 | 3,490 | 3,060 | 3,150 | 21,000 |
| 1999/11/10 | 3,500 | 3,500 | 3,100 | 3,500 | 15,000 |
| 1999/11/09 | 3,590 | 3,590 | 3,500 | 3,500 | 8,000 |
| 1999/11/08 | 3,600 | 3,700 | 3,590 | 3,600 | 14,000 |
| 1999/11/05 | 3,900 | 3,900 | 3,570 | 3,590 | 17,000 |
| 1999/11/04 | 3,760 | 3,900 | 3,650 | 3,900 | 15,000 |
| 1999/11/02 | 3,750 | 3,750 | 3,560 | 3,700 | 14,000 |
| 1999/11/01 | 4,100 | 4,100 | 3,850 | 4,000 | 17,000 |
| 1999/10/29 | 3,870 | 4,050 | 3,870 | 4,050 | 33,000 |
| 1999/10/28 | 3,660 | 3,850 | 3,650 | 3,850 | 15,000 |
| 1999/10/27 | 3,890 | 3,890 | 3,550 | 3,550 | 14,000 |
| 1999/10/26 | 3,950 | 3,950 | 3,900 | 3,900 | 10,000 |
| 1999/10/25 | 3,950 | 3,960 | 3,950 | 3,950 | 4,000 |
| 1999/10/22 | 3,950 | 3,950 | 3,850 | 3,860 | 4,000 |
| 1999/10/21 | 3,950 | 3,980 | 3,900 | 3,950 | 23,000 |
| 1999/10/20 | 4,100 | 4,100 | 3,760 | 3,940 | 19,000 |
| 1999/10/19 | 3,900 | 3,900 | 3,750 | 3,760 | 5,000 |
| 1999/10/18 | 3,850 | 3,870 | 3,700 | 3,700 | 4,000 |
| 1999/10/15 | 4,410 | 4,410 | 4,190 | 4,200 | 18,000 |
| 1999/10/14 | 4,300 | 4,670 | 4,250 | 4,670 | 49,000 |
| 1999/10/13 | 4,160 | 4,170 | 4,060 | 4,170 | 16,000 |
| 1999/10/12 | 4,300 | 4,300 | 4,200 | 4,200 | 12,000 |
| 1999/10/08 | 4,260 | 4,380 | 4,220 | 4,300 | 35,000 |
| 1999/10/07 | 4,760 | 4,770 | 4,290 | 4,290 | 65,000 |
| 1999/10/06 | 4,750 | 4,800 | 4,500 | 4,770 | 85,000 |
| 1999/10/05 | 4,800 | 5,000 | 4,730 | 4,750 | 167,000 |
| 1999/10/04 | 4,430 | 4,750 | 4,350 | 4,650 | 118,000 |
| 1999/10/01 | 4,000 | 4,490 | 4,000 | 4,350 | 123,000 |
| 1999/09/30 | 3,750 | 4,100 | 3,750 | 4,000 | 101,000 |
| 1999/09/29 | 3,190 | 3,650 | 3,190 | 3,650 | 99,000 |
| 1999/09/28 | 2,990 | 3,150 | 2,910 | 3,150 | 60,000 |
| 1999/09/27 | 2,870 | 3,200 | 2,870 | 2,870 | 46,000 |
| 1999/09/24 | 3,000 | 3,010 | 3,000 | 3,000 | 27,000 |
| 1999/09/22 | 2,920 | 3,500 | 2,920 | 3,500 | 63,000 |
| 1999/09/21 | 3,800 | 3,800 | 3,310 | 3,310 | 30,000 |
| 1999/09/20 | 4,050 | 4,050 | 3,800 | 3,810 | 28,000 |
| 1999/09/17 | 3,980 | 4,100 | 3,800 | 4,080 | 37,000 |
| 1999/09/16 | 4,380 | 4,380 | 3,980 | 4,060 | 54,000 |
| 1999/09/14 | 4,700 | 4,700 | 4,300 | 4,400 | 70,000 |
| 1999/09/13 | 4,960 | 4,960 | 4,700 | 4,700 | 73,000 |
| 1999/09/10 | 4,900 | 4,980 | 4,700 | 4,950 | 122,000 |
| 1999/09/09 | 5,300 | 5,350 | 4,900 | 4,900 | 298,000 |
| 1999/09/08 | 4,640 | 5,190 | 4,400 | 5,100 | 395,000 |
| 1999/09/07 | 5,000 | 5,000 | 4,600 | 4,700 | 844,000 |
| 1999/09/06 | 5,000 | 5,000 | 5,000 | 5,000 | 172,000 |
| 1999/09/03 | 4,500 | 4,500 | 4,500 | 4,500 | 248,000 |
| 1999/09/02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,236,000 |