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 |
|---|---|---|---|---|---|
| 2005/12/30 | 635 | 639 | 635 | 639 | 4,000 |
| 2005/12/29 | 631 | 635 | 630 | 635 | 9,000 |
| 2005/12/27 | 632 | 632 | 630 | 630 | 5,000 |
| 2005/12/26 | 640 | 640 | 635 | 635 | 9,000 |
| 2005/12/22 | 640 | 649 | 630 | 639 | 11,000 |
| 2005/12/21 | 638 | 639 | 630 | 639 | 8,000 |
| 2005/12/20 | 649 | 649 | 631 | 632 | 9,000 |
| 2005/12/19 | 630 | 630 | 626 | 626 | 4,000 |
| 2005/12/16 | 630 | 630 | 630 | 630 | 8,000 |
| 2005/12/15 | 640 | 640 | 630 | 630 | 10,000 |
| 2005/12/14 | 649 | 649 | 640 | 640 | 4,000 |
| 2005/12/13 | 650 | 650 | 630 | 631 | 16,000 |
| 2005/12/12 | 650 | 650 | 641 | 650 | 11,000 |
| 2005/12/09 | 650 | 650 | 650 | 650 | 6,000 |
| 2005/12/08 | 650 | 650 | 650 | 650 | 4,000 |
| 2005/12/07 | 657 | 657 | 652 | 652 | 4,000 |
| 2005/12/06 | 659 | 659 | 659 | 659 | 2,000 |
| 2005/12/05 | 670 | 670 | 641 | 650 | 8,000 |
| 2005/12/02 | 665 | 670 | 665 | 670 | 2,000 |
| 2005/12/01 | 660 | 670 | 660 | 660 | 5,000 |
| 2005/11/30 | 670 | 675 | 669 | 670 | 16,000 |
| 2005/11/29 | 655 | 670 | 655 | 670 | 8,000 |
| 2005/11/28 | 655 | 670 | 655 | 661 | 13,000 |
| 2005/11/25 | 640 | 650 | 640 | 650 | 22,000 |
| 2005/11/24 | 630 | 640 | 630 | 640 | 6,000 |
| 2005/11/21 | 627 | 630 | 627 | 630 | 9,000 |
| 2005/11/18 | 615 | 626 | 615 | 626 | 8,000 |
| 2005/11/17 | 618 | 619 | 618 | 619 | 3,000 |
| 2005/11/16 | 620 | 620 | 620 | 620 | 1,000 |
| 2005/11/15 | 620 | 620 | 620 | 620 | 2,000 |
| 2005/11/14 | 625 | 635 | 620 | 620 | 31,000 |
| 2005/11/11 | 630 | 630 | 620 | 625 | 3,000 |
| 2005/11/10 | 620 | 625 | 620 | 625 | 4,000 |
| 2005/11/09 | 620 | 620 | 620 | 620 | 2,000 |
| 2005/11/08 | 615 | 620 | 615 | 615 | 4,000 |
| 2005/11/07 | 615 | 615 | 615 | 615 | 3,000 |
| 2005/11/04 | 620 | 620 | 611 | 615 | 7,000 |
| 2005/11/02 | 620 | 620 | 620 | 620 | 4,000 |
| 2005/11/01 | 622 | 622 | 620 | 620 | 2,000 |
| 2005/10/31 | 611 | 619 | 611 | 619 | 2,000 |
| 2005/10/28 | 615 | 615 | 612 | 612 | 3,000 |
| 2005/10/26 | 610 | 615 | 610 | 615 | 2,000 |
| 2005/10/25 | 613 | 613 | 613 | 613 | 2,000 |
| 2005/10/21 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/10/20 | 610 | 610 | 610 | 610 | 4,000 |
| 2005/10/19 | 616 | 619 | 611 | 611 | 5,000 |
| 2005/10/17 | 615 | 615 | 615 | 615 | 2,000 |
| 2005/10/14 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/10/12 | 615 | 615 | 615 | 615 | 2,000 |
| 2005/10/11 | 611 | 615 | 611 | 615 | 4,000 |
| 2005/10/07 | 620 | 620 | 615 | 615 | 6,000 |
| 2005/10/06 | 630 | 630 | 630 | 630 | 4,000 |
| 2005/10/05 | 630 | 630 | 630 | 630 | 3,000 |
| 2005/10/04 | 615 | 630 | 615 | 630 | 3,000 |
| 2005/10/03 | 620 | 620 | 620 | 620 | 1,000 |
| 2005/09/30 | 611 | 611 | 610 | 610 | 4,000 |
| 2005/09/29 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/09/26 | 635 | 635 | 605 | 605 | 4,000 |
| 2005/09/22 | 620 | 625 | 610 | 625 | 7,000 |
| 2005/09/21 | 627 | 627 | 624 | 624 | 4,000 |
| 2005/09/20 | 635 | 635 | 634 | 634 | 2,000 |
| 2005/09/16 | 627 | 630 | 627 | 630 | 3,000 |
| 2005/09/14 | 624 | 625 | 623 | 625 | 4,000 |
| 2005/09/13 | 622 | 622 | 622 | 622 | 1,000 |
| 2005/09/09 | 630 | 630 | 625 | 625 | 3,000 |
| 2005/09/08 | 626 | 632 | 626 | 632 | 2,000 |
| 2005/09/07 | 625 | 625 | 625 | 625 | 1,000 |
| 2005/09/06 | 630 | 631 | 630 | 630 | 3,000 |
| 2005/09/05 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/09/02 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/09/01 | 635 | 638 | 635 | 638 | 2,000 |
| 2005/08/31 | 635 | 635 | 635 | 635 | 1,000 |
| 2005/08/30 | 632 | 635 | 632 | 635 | 3,000 |
| 2005/08/26 | 631 | 631 | 631 | 631 | 3,000 |
| 2005/08/25 | 634 | 634 | 634 | 634 | 2,000 |
| 2005/08/24 | 634 | 634 | 634 | 634 | 1,000 |
| 2005/08/23 | 632 | 632 | 632 | 632 | 2,000 |
| 2005/08/19 | 636 | 636 | 636 | 636 | 2,000 |
| 2005/08/18 | 635 | 636 | 633 | 636 | 4,000 |
| 2005/08/17 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/08/16 | 648 | 648 | 648 | 648 | 2,000 |
| 2005/08/10 | 649 | 649 | 649 | 649 | 2,000 |
| 2005/08/05 | 631 | 651 | 631 | 651 | 2,000 |
| 2005/08/04 | 631 | 631 | 631 | 631 | 1,000 |
| 2005/08/03 | 636 | 636 | 625 | 625 | 6,000 |
| 2005/08/02 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/08/01 | 650 | 660 | 650 | 650 | 8,000 |
| 2005/07/29 | 630 | 650 | 622 | 650 | 15,000 |
| 2005/07/28 | 624 | 630 | 624 | 630 | 17,000 |
| 2005/07/27 | 623 | 624 | 623 | 624 | 2,000 |
| 2005/07/26 | 621 | 630 | 621 | 630 | 2,000 |
| 2005/07/25 | 623 | 630 | 620 | 620 | 4,000 |
| 2005/07/22 | 620 | 623 | 620 | 623 | 2,000 |
| 2005/07/21 | 617 | 617 | 617 | 617 | 2,000 |
| 2005/07/20 | 618 | 627 | 618 | 627 | 2,000 |
| 2005/07/19 | 612 | 613 | 610 | 610 | 4,000 |
| 2005/07/15 | 627 | 630 | 625 | 630 | 5,000 |
| 2005/07/14 | 611 | 611 | 611 | 611 | 1,000 |
| 2005/07/13 | 610 | 610 | 608 | 608 | 7,000 |
| 2005/07/12 | 619 | 619 | 615 | 615 | 4,000 |
| 2005/07/11 | 620 | 620 | 616 | 616 | 2,000 |
| 2005/07/08 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/07/07 | 610 | 620 | 610 | 620 | 4,000 |
| 2005/07/06 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/07/05 | 610 | 610 | 605 | 605 | 2,000 |
| 2005/07/04 | 620 | 620 | 610 | 610 | 2,000 |
| 2005/07/01 | 605 | 605 | 605 | 605 | 1,000 |
| 2005/06/29 | 610 | 610 | 601 | 601 | 6,000 |
| 2005/06/28 | 625 | 625 | 610 | 610 | 10,000 |
| 2005/06/27 | 610 | 610 | 610 | 610 | 4,000 |
| 2005/06/24 | 610 | 610 | 609 | 609 | 3,000 |
| 2005/06/23 | 605 | 605 | 605 | 605 | 2,000 |
| 2005/06/22 | 605 | 605 | 605 | 605 | 3,000 |
| 2005/06/20 | 602 | 602 | 595 | 595 | 2,000 |
| 2005/06/15 | 601 | 602 | 601 | 602 | 2,000 |
| 2005/06/10 | 610 | 610 | 610 | 610 | 2,000 |
| 2005/06/09 | 619 | 619 | 610 | 610 | 2,000 |
| 2005/06/08 | 619 | 619 | 619 | 619 | 3,000 |
| 2005/06/07 | 619 | 619 | 619 | 619 | 2,000 |
| 2005/06/06 | 609 | 609 | 609 | 609 | 2,000 |
| 2005/06/03 | 601 | 601 | 600 | 600 | 3,000 |
| 2005/06/02 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/06/01 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/05/25 | 590 | 595 | 590 | 595 | 5,000 |
| 2005/05/23 | 595 | 595 | 590 | 590 | 4,000 |
| 2005/05/20 | 595 | 595 | 590 | 595 | 3,000 |
| 2005/05/19 | 605 | 605 | 603 | 603 | 2,000 |
| 2005/05/18 | 604 | 605 | 597 | 605 | 11,000 |
| 2005/05/17 | 602 | 602 | 600 | 600 | 5,000 |
| 2005/05/16 | 621 | 621 | 601 | 601 | 5,000 |
| 2005/05/13 | 604 | 604 | 601 | 601 | 4,000 |
| 2005/05/12 | 603 | 603 | 603 | 603 | 1,000 |
| 2005/05/11 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/05/10 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/05/09 | 600 | 600 | 595 | 595 | 2,000 |
| 2005/05/02 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/04/28 | 597 | 597 | 597 | 597 | 1,000 |
| 2005/04/27 | 601 | 601 | 598 | 598 | 2,000 |
| 2005/04/26 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/04/25 | 610 | 610 | 610 | 610 | 2,000 |
| 2005/04/21 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/04/20 | 620 | 620 | 612 | 612 | 3,000 |
| 2005/04/19 | 612 | 620 | 612 | 620 | 2,000 |
| 2005/04/15 | 611 | 619 | 611 | 619 | 3,000 |
| 2005/04/13 | 619 | 619 | 611 | 611 | 3,000 |
| 2005/04/12 | 625 | 625 | 625 | 625 | 1,000 |
| 2005/04/11 | 625 | 625 | 625 | 625 | 4,000 |
| 2005/04/08 | 625 | 625 | 625 | 625 | 1,000 |
| 2005/04/07 | 617 | 630 | 617 | 630 | 4,000 |
| 2005/04/06 | 619 | 619 | 612 | 612 | 3,000 |
| 2005/04/01 | 624 | 624 | 622 | 622 | 6,000 |
| 2005/03/31 | 622 | 622 | 622 | 622 | 1,000 |
| 2005/03/30 | 635 | 635 | 629 | 629 | 3,000 |
| 2005/03/29 | 650 | 650 | 633 | 633 | 11,000 |
| 2005/03/28 | 679 | 679 | 650 | 668 | 18,000 |
| 2005/03/25 | 735 | 739 | 720 | 739 | 19,000 |
| 2005/03/24 | 730 | 739 | 730 | 735 | 7,000 |
| 2005/03/23 | 721 | 730 | 720 | 730 | 5,000 |
| 2005/03/22 | 705 | 720 | 704 | 720 | 17,000 |
| 2005/03/18 | 710 | 710 | 695 | 700 | 12,000 |
| 2005/03/17 | 730 | 730 | 720 | 720 | 14,000 |
| 2005/03/16 | 770 | 770 | 750 | 750 | 10,000 |
| 2005/03/15 | 770 | 780 | 765 | 765 | 6,000 |
| 2005/03/14 | 770 | 776 | 760 | 775 | 7,000 |
| 2005/03/11 | 765 | 770 | 760 | 760 | 6,000 |
| 2005/03/10 | 760 | 760 | 760 | 760 | 2,000 |
| 2005/03/09 | 756 | 760 | 756 | 760 | 7,000 |
| 2005/03/08 | 750 | 760 | 750 | 755 | 5,000 |
| 2005/03/07 | 740 | 741 | 740 | 741 | 4,000 |
| 2005/03/04 | 740 | 740 | 740 | 740 | 5,000 |
| 2005/03/03 | 750 | 750 | 750 | 750 | 4,000 |
| 2005/03/02 | 745 | 750 | 745 | 750 | 6,000 |
| 2005/03/01 | 740 | 744 | 740 | 744 | 2,000 |
| 2005/02/28 | 723 | 730 | 723 | 730 | 5,000 |
| 2005/02/25 | 715 | 720 | 715 | 720 | 4,000 |
| 2005/02/24 | 710 | 715 | 706 | 715 | 11,000 |
| 2005/02/23 | 705 | 717 | 705 | 715 | 4,000 |
| 2005/02/22 | 700 | 705 | 699 | 705 | 5,000 |
| 2005/02/21 | 698 | 698 | 696 | 698 | 6,000 |
| 2005/02/18 | 695 | 695 | 695 | 695 | 4,000 |
| 2005/02/17 | 694 | 694 | 690 | 690 | 4,000 |
| 2005/02/16 | 696 | 696 | 696 | 696 | 2,000 |
| 2005/02/15 | 675 | 675 | 675 | 675 | 2,000 |
| 2005/02/14 | 664 | 671 | 661 | 670 | 5,000 |
| 2005/02/10 | 666 | 666 | 663 | 663 | 4,000 |
| 2005/02/09 | 665 | 665 | 665 | 665 | 2,000 |
| 2005/02/08 | 660 | 666 | 660 | 666 | 8,000 |
| 2005/02/07 | 664 | 665 | 664 | 665 | 3,000 |
| 2005/02/04 | 660 | 670 | 660 | 660 | 5,000 |
| 2005/02/03 | 650 | 660 | 650 | 660 | 3,000 |
| 2005/02/02 | 660 | 660 | 650 | 650 | 6,000 |
| 2005/01/31 | 670 | 670 | 651 | 651 | 2,000 |
| 2005/01/28 | 670 | 670 | 666 | 670 | 5,000 |
| 2005/01/27 | 670 | 670 | 670 | 670 | 1,000 |
| 2005/01/25 | 676 | 676 | 676 | 676 | 3,000 |
| 2005/01/24 | 676 | 676 | 676 | 676 | 1,000 |
| 2005/01/21 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/01/20 | 672 | 675 | 672 | 675 | 2,000 |
| 2005/01/19 | 670 | 672 | 670 | 672 | 4,000 |
| 2005/01/18 | 675 | 675 | 670 | 670 | 5,000 |
| 2005/01/17 | 677 | 680 | 677 | 680 | 2,000 |
| 2005/01/14 | 678 | 679 | 675 | 679 | 5,000 |
| 2005/01/13 | 665 | 670 | 665 | 670 | 3,000 |
| 2005/01/12 | 651 | 660 | 651 | 660 | 3,000 |
| 2005/01/11 | 649 | 649 | 648 | 649 | 4,000 |
| 2005/01/04 | 625 | 625 | 625 | 625 | 1,000 |