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 |
---|---|---|---|---|---|
2003/12/30 | 580 | 580 | 580 | 580 | 1,000 |
2003/12/29 | 573 | 573 | 573 | 573 | 1,000 |
2003/12/25 | 535 | 561 | 535 | 550 | 11,000 |
2003/12/24 | 530 | 535 | 530 | 535 | 3,000 |
2003/12/22 | 550 | 550 | 520 | 530 | 6,000 |
2003/12/19 | 580 | 580 | 550 | 550 | 4,000 |
2003/12/18 | 586 | 586 | 580 | 580 | 2,000 |
2003/12/17 | 587 | 587 | 586 | 586 | 14,000 |
2003/12/16 | 586 | 586 | 586 | 586 | 2,000 |
2003/12/15 | 590 | 600 | 590 | 599 | 3,000 |
2003/12/09 | 627 | 627 | 622 | 622 | 2,000 |
2003/12/05 | 628 | 628 | 628 | 628 | 1,000 |
2003/12/04 | 611 | 611 | 611 | 611 | 1,000 |
2003/12/03 | 651 | 651 | 611 | 611 | 4,000 |
2003/12/02 | 651 | 651 | 651 | 651 | 1,000 |
2003/11/28 | 661 | 661 | 661 | 661 | 1,000 |
2003/11/26 | 672 | 672 | 672 | 672 | 1,000 |
2003/11/21 | 610 | 610 | 610 | 610 | 1,000 |
2003/11/20 | 670 | 670 | 670 | 670 | 1,000 |
2003/11/14 | 700 | 700 | 700 | 700 | 10,000 |
2003/11/11 | 590 | 590 | 590 | 590 | 5,000 |
2003/11/07 | 583 | 595 | 583 | 595 | 2,000 |
2003/11/06 | 595 | 595 | 588 | 588 | 6,000 |
2003/11/05 | 590 | 600 | 570 | 575 | 21,000 |
2003/11/04 | 630 | 630 | 630 | 630 | 4,000 |
2003/10/31 | 700 | 730 | 700 | 730 | 3,000 |
2003/10/30 | 700 | 700 | 700 | 700 | 2,000 |
2003/10/29 | 700 | 700 | 700 | 700 | 2,000 |
2003/10/28 | 702 | 702 | 700 | 700 | 4,000 |
2003/10/27 | 700 | 700 | 700 | 700 | 2,000 |
2003/10/24 | 700 | 700 | 700 | 700 | 3,000 |
2003/10/23 | 729 | 729 | 670 | 670 | 3,000 |
2003/10/22 | 771 | 771 | 740 | 760 | 6,000 |
2003/10/21 | 840 | 840 | 790 | 790 | 7,000 |
2003/10/20 | 756 | 850 | 756 | 830 | 14,000 |
2003/10/17 | 730 | 754 | 730 | 754 | 5,000 |
2003/10/16 | 640 | 659 | 640 | 659 | 3,000 |
2003/10/15 | 630 | 631 | 630 | 631 | 9,000 |
2003/10/14 | 582 | 611 | 582 | 611 | 11,000 |
2003/10/10 | 581 | 581 | 571 | 580 | 8,000 |
2003/10/09 | 580 | 580 | 580 | 580 | 1,000 |
2003/10/07 | 571 | 572 | 570 | 571 | 8,000 |
2003/10/06 | 570 | 570 | 570 | 570 | 1,000 |
2003/10/03 | 570 | 570 | 570 | 570 | 1,000 |
2003/10/02 | 570 | 570 | 570 | 570 | 2,000 |
2003/10/01 | 560 | 570 | 560 | 570 | 2,000 |
2003/09/29 | 570 | 570 | 560 | 560 | 2,000 |
2003/09/25 | 570 | 570 | 570 | 570 | 2,000 |
2003/09/24 | 570 | 570 | 570 | 570 | 2,000 |
2003/09/22 | 575 | 593 | 575 | 593 | 2,000 |
2003/09/19 | 575 | 575 | 575 | 575 | 1,000 |
2003/09/18 | 580 | 580 | 580 | 580 | 1,000 |
2003/09/16 | 590 | 592 | 580 | 580 | 4,000 |
2003/09/12 | 575 | 580 | 575 | 580 | 5,000 |
2003/09/11 | 575 | 575 | 570 | 570 | 4,000 |
2003/09/10 | 571 | 575 | 571 | 572 | 5,000 |
2003/09/09 | 570 | 575 | 570 | 570 | 3,000 |
2003/09/05 | 560 | 575 | 560 | 562 | 9,000 |
2003/09/04 | 573 | 573 | 555 | 555 | 3,000 |
2003/09/03 | 570 | 580 | 570 | 575 | 9,000 |
2003/09/02 | 555 | 555 | 550 | 550 | 2,000 |
2003/09/01 | 560 | 560 | 560 | 560 | 2,000 |
2003/08/29 | 550 | 550 | 544 | 544 | 2,000 |
2003/08/28 | 561 | 561 | 550 | 550 | 6,000 |
2003/08/27 | 580 | 580 | 550 | 550 | 5,000 |
2003/08/26 | 560 | 560 | 560 | 560 | 2,000 |
2003/08/25 | 560 | 560 | 550 | 550 | 2,000 |
2003/08/22 | 559 | 560 | 559 | 560 | 4,000 |
2003/08/21 | 550 | 559 | 550 | 559 | 3,000 |
2003/08/20 | 540 | 550 | 540 | 550 | 8,000 |
2003/08/19 | 530 | 530 | 529 | 529 | 4,000 |
2003/08/15 | 520 | 525 | 520 | 525 | 2,000 |
2003/08/11 | 510 | 530 | 510 | 520 | 6,000 |
2003/08/07 | 539 | 550 | 539 | 550 | 6,000 |
2003/08/05 | 540 | 540 | 540 | 540 | 1,000 |
2003/08/04 | 540 | 540 | 540 | 540 | 3,000 |
2003/08/01 | 540 | 540 | 540 | 540 | 1,000 |
2003/07/31 | 545 | 545 | 545 | 545 | 1,000 |
2003/07/30 | 550 | 550 | 550 | 550 | 1,000 |
2003/07/29 | 550 | 550 | 550 | 550 | 1,000 |
2003/07/28 | 540 | 550 | 530 | 550 | 4,000 |
2003/07/25 | 530 | 535 | 530 | 530 | 6,000 |
2003/07/24 | 515 | 521 | 515 | 521 | 3,000 |
2003/07/18 | 530 | 540 | 530 | 530 | 4,000 |
2003/07/17 | 530 | 540 | 516 | 540 | 14,000 |
2003/07/16 | 530 | 535 | 530 | 530 | 4,000 |
2003/07/15 | 550 | 555 | 530 | 540 | 9,000 |
2003/07/14 | 550 | 550 | 549 | 550 | 6,000 |
2003/07/11 | 560 | 560 | 550 | 550 | 3,000 |
2003/07/10 | 532 | 560 | 532 | 560 | 6,000 |
2003/07/09 | 570 | 590 | 560 | 560 | 14,000 |
2003/07/08 | 570 | 580 | 565 | 580 | 15,000 |
2003/07/07 | 530 | 560 | 530 | 560 | 5,000 |
2003/07/04 | 520 | 550 | 520 | 550 | 15,000 |
2003/07/03 | 540 | 548 | 530 | 530 | 10,000 |
2003/07/02 | 518 | 525 | 517 | 520 | 11,000 |
2003/07/01 | 500 | 528 | 500 | 518 | 7,000 |
2003/06/30 | 480 | 480 | 480 | 480 | 4,000 |
2003/06/27 | 465 | 475 | 460 | 475 | 9,000 |
2003/06/26 | 455 | 460 | 450 | 451 | 12,000 |
2003/06/25 | 435 | 445 | 435 | 445 | 5,000 |
2003/06/24 | 434 | 434 | 430 | 430 | 7,000 |
2003/06/23 | 431 | 435 | 430 | 434 | 8,000 |
2003/06/20 | 440 | 440 | 426 | 426 | 9,000 |
2003/06/19 | 435 | 435 | 420 | 420 | 17,000 |
2003/06/18 | 438 | 438 | 430 | 434 | 13,000 |
2003/06/17 | 431 | 435 | 430 | 430 | 8,000 |
2003/06/16 | 430 | 440 | 430 | 430 | 17,000 |
2003/06/13 | 415 | 455 | 410 | 429 | 70,000 |
2003/06/12 | 403 | 405 | 402 | 405 | 11,000 |
2003/06/11 | 405 | 407 | 405 | 407 | 10,000 |
2003/06/10 | 419 | 419 | 405 | 410 | 5,000 |
2003/06/09 | 420 | 420 | 419 | 419 | 2,000 |
2003/06/06 | 430 | 430 | 419 | 420 | 9,000 |
2003/06/05 | 420 | 432 | 415 | 420 | 19,000 |
2003/06/04 | 418 | 420 | 415 | 420 | 6,000 |
2003/06/03 | 430 | 430 | 415 | 415 | 24,000 |
2003/06/02 | 401 | 410 | 401 | 410 | 8,000 |
2003/05/30 | 400 | 400 | 398 | 400 | 6,000 |
2003/05/29 | 400 | 400 | 400 | 400 | 6,000 |
2003/05/28 | 400 | 411 | 400 | 400 | 15,000 |
2003/05/26 | 401 | 410 | 400 | 400 | 9,000 |
2003/05/23 | 370 | 380 | 361 | 380 | 10,000 |
2003/05/22 | 370 | 370 | 364 | 370 | 13,000 |
2003/05/21 | 380 | 381 | 370 | 375 | 16,000 |
2003/05/20 | 403 | 403 | 380 | 380 | 12,000 |
2003/05/19 | 404 | 404 | 399 | 404 | 4,000 |
2003/05/16 | 401 | 404 | 400 | 404 | 9,000 |
2003/05/15 | 420 | 420 | 400 | 400 | 8,000 |
2003/05/14 | 409 | 420 | 408 | 420 | 12,000 |
2003/05/13 | 410 | 410 | 408 | 408 | 3,000 |
2003/05/12 | 412 | 412 | 406 | 406 | 4,000 |
2003/05/07 | 410 | 410 | 410 | 410 | 2,000 |
2003/05/06 | 396 | 396 | 395 | 396 | 9,000 |
2003/05/02 | 410 | 410 | 400 | 400 | 6,000 |
2003/05/01 | 405 | 405 | 405 | 405 | 1,000 |
2003/04/28 | 424 | 424 | 401 | 401 | 3,000 |
2003/04/25 | 424 | 424 | 424 | 424 | 2,000 |
2003/04/24 | 408 | 415 | 408 | 410 | 4,000 |
2003/04/23 | 408 | 408 | 408 | 408 | 1,000 |
2003/04/22 | 415 | 420 | 415 | 415 | 8,000 |
2003/04/21 | 407 | 407 | 407 | 407 | 1,000 |
2003/04/18 | 390 | 410 | 390 | 405 | 6,000 |
2003/04/17 | 409 | 409 | 400 | 400 | 7,000 |
2003/04/16 | 422 | 422 | 410 | 410 | 3,000 |
2003/04/15 | 425 | 425 | 422 | 422 | 4,000 |
2003/04/09 | 421 | 422 | 421 | 422 | 2,000 |
2003/04/07 | 450 | 450 | 435 | 435 | 4,000 |
2003/04/01 | 450 | 450 | 450 | 450 | 2,000 |
2003/03/28 | 477 | 477 | 477 | 477 | 1,000 |
2003/03/26 | 508 | 508 | 508 | 508 | 1,000 |
2003/03/25 | 530 | 550 | 530 | 550 | 12,000 |
2003/03/24 | 500 | 525 | 500 | 525 | 7,000 |
2003/03/20 | 500 | 500 | 500 | 500 | 3,000 |
2003/03/19 | 500 | 500 | 485 | 485 | 8,000 |
2003/03/18 | 500 | 510 | 490 | 490 | 10,000 |
2003/03/17 | 502 | 502 | 500 | 500 | 8,000 |
2003/03/14 | 510 | 520 | 500 | 500 | 10,000 |
2003/03/13 | 520 | 530 | 510 | 510 | 11,000 |
2003/03/12 | 520 | 520 | 520 | 520 | 4,000 |
2003/03/11 | 520 | 520 | 520 | 520 | 2,000 |
2003/03/10 | 525 | 525 | 520 | 520 | 8,000 |
2003/03/07 | 530 | 530 | 525 | 525 | 4,000 |
2003/03/06 | 542 | 542 | 520 | 520 | 11,000 |
2003/02/28 | 559 | 559 | 550 | 550 | 4,000 |
2003/02/27 | 550 | 559 | 550 | 559 | 2,000 |
2003/02/25 | 559 | 560 | 559 | 560 | 2,000 |
2003/02/24 | 560 | 560 | 560 | 560 | 1,000 |
2003/02/21 | 560 | 560 | 560 | 560 | 1,000 |
2003/02/20 | 550 | 550 | 550 | 550 | 2,000 |
2003/02/19 | 541 | 541 | 530 | 530 | 6,000 |
2003/02/18 | 540 | 540 | 540 | 540 | 3,000 |
2003/02/17 | 550 | 550 | 550 | 550 | 2,000 |
2003/02/14 | 553 | 553 | 550 | 550 | 5,000 |
2003/02/13 | 553 | 553 | 553 | 553 | 2,000 |
2003/02/12 | 570 | 570 | 555 | 555 | 7,000 |
2003/02/10 | 570 | 570 | 570 | 570 | 1,000 |
2003/02/07 | 580 | 580 | 580 | 580 | 1,000 |
2003/02/05 | 565 | 565 | 565 | 565 | 2,000 |
2003/02/04 | 565 | 565 | 565 | 565 | 1,000 |
2003/02/03 | 565 | 565 | 565 | 565 | 1,000 |
2003/01/31 | 580 | 580 | 570 | 570 | 4,000 |
2003/01/30 | 580 | 580 | 580 | 580 | 1,000 |
2003/01/29 | 598 | 598 | 598 | 598 | 1,000 |
2003/01/27 | 600 | 600 | 600 | 600 | 1,000 |
2003/01/24 | 581 | 581 | 581 | 581 | 1,000 |
2003/01/23 | 590 | 590 | 590 | 590 | 1,000 |
2003/01/20 | 581 | 599 | 581 | 599 | 2,000 |
2003/01/17 | 555 | 581 | 552 | 581 | 7,000 |
2003/01/16 | 549 | 550 | 549 | 550 | 4,000 |
2003/01/15 | 549 | 550 | 549 | 550 | 2,000 |
2003/01/10 | 564 | 564 | 564 | 564 | 1,000 |
2003/01/08 | 540 | 568 | 540 | 568 | 2,000 |
2003/01/07 | 530 | 540 | 530 | 540 | 3,000 |
2003/01/06 | 550 | 550 | 550 | 550 | 2,000 |