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 |
|---|---|---|---|---|---|
| 2006/12/29 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/12/28 | 636 | 636 | 635 | 635 | 2,000 |
| 2006/12/27 | 631 | 638 | 631 | 638 | 3,000 |
| 2006/12/26 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/12/25 | 634 | 634 | 631 | 631 | 5,000 |
| 2006/12/22 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/12/21 | 640 | 640 | 635 | 635 | 4,000 |
| 2006/12/19 | 643 | 647 | 642 | 647 | 4,000 |
| 2006/12/18 | 645 | 645 | 645 | 645 | 2,000 |
| 2006/12/15 | 646 | 646 | 645 | 645 | 2,000 |
| 2006/12/14 | 646 | 646 | 646 | 646 | 1,000 |
| 2006/12/13 | 646 | 646 | 646 | 646 | 1,000 |
| 2006/12/12 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/12/11 | 651 | 651 | 651 | 651 | 1,000 |
| 2006/12/08 | 649 | 649 | 649 | 649 | 1,000 |
| 2006/12/07 | 640 | 640 | 640 | 640 | 3,000 |
| 2006/12/06 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/12/04 | 638 | 640 | 638 | 640 | 2,000 |
| 2006/12/01 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/11/27 | 628 | 628 | 615 | 615 | 3,000 |
| 2006/11/24 | 628 | 628 | 628 | 628 | 1,000 |
| 2006/11/22 | 628 | 628 | 628 | 628 | 1,000 |
| 2006/11/21 | 629 | 629 | 628 | 628 | 2,000 |
| 2006/11/20 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/11/17 | 634 | 639 | 634 | 639 | 2,000 |
| 2006/11/15 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/11/14 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/11/10 | 625 | 635 | 625 | 635 | 2,000 |
| 2006/11/09 | 638 | 638 | 638 | 638 | 1,000 |
| 2006/11/08 | 620 | 621 | 620 | 620 | 4,000 |
| 2006/11/06 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/11/02 | 626 | 626 | 626 | 626 | 1,000 |
| 2006/11/01 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/10/31 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/10/30 | 637 | 637 | 626 | 626 | 2,000 |
| 2006/10/25 | 631 | 641 | 631 | 641 | 2,000 |
| 2006/10/24 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/10/23 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/10/19 | 620 | 645 | 620 | 645 | 3,000 |
| 2006/10/18 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/10/17 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/10/13 | 613 | 613 | 612 | 612 | 2,000 |
| 2006/10/10 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/10/06 | 612 | 612 | 611 | 611 | 3,000 |
| 2006/10/05 | 618 | 618 | 618 | 618 | 2,000 |
| 2006/10/04 | 617 | 618 | 617 | 618 | 2,000 |
| 2006/10/03 | 618 | 626 | 616 | 626 | 3,000 |
| 2006/10/02 | 625 | 630 | 616 | 616 | 3,000 |
| 2006/09/29 | 615 | 625 | 615 | 625 | 3,000 |
| 2006/09/28 | 616 | 625 | 616 | 625 | 2,000 |
| 2006/09/26 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/09/25 | 630 | 630 | 610 | 610 | 2,000 |
| 2006/09/22 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/09/21 | 620 | 620 | 615 | 615 | 2,000 |
| 2006/09/20 | 630 | 630 | 620 | 620 | 2,000 |
| 2006/09/19 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/09/15 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/09/14 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/09/13 | 633 | 633 | 630 | 630 | 6,000 |
| 2006/09/12 | 642 | 642 | 640 | 640 | 3,000 |
| 2006/09/07 | 650 | 655 | 650 | 655 | 2,000 |
| 2006/09/06 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/09/04 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/09/01 | 636 | 636 | 636 | 636 | 1,000 |
| 2006/08/30 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/08/29 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/08/28 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/08/25 | 655 | 665 | 655 | 665 | 2,000 |
| 2006/08/24 | 654 | 655 | 654 | 655 | 2,000 |
| 2006/08/23 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/08/21 | 654 | 654 | 641 | 641 | 2,000 |
| 2006/08/18 | 668 | 668 | 637 | 637 | 2,000 |
| 2006/08/17 | 646 | 650 | 646 | 650 | 2,000 |
| 2006/08/16 | 645 | 645 | 628 | 628 | 2,000 |
| 2006/08/15 | 642 | 642 | 642 | 642 | 1,000 |
| 2006/08/11 | 643 | 643 | 643 | 643 | 1,000 |
| 2006/08/08 | 630 | 650 | 623 | 623 | 3,000 |
| 2006/08/07 | 649 | 649 | 649 | 649 | 1,000 |
| 2006/08/01 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/07/31 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/07/28 | 638 | 638 | 638 | 638 | 2,000 |
| 2006/07/27 | 605 | 605 | 605 | 605 | 2,000 |
| 2006/07/26 | 621 | 621 | 620 | 620 | 3,000 |
| 2006/07/25 | 633 | 633 | 633 | 633 | 2,000 |
| 2006/07/24 | 633 | 633 | 633 | 633 | 1,000 |
| 2006/07/21 | 632 | 633 | 632 | 633 | 2,000 |
| 2006/07/20 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/07/19 | 625 | 625 | 620 | 620 | 3,000 |
| 2006/07/18 | 626 | 626 | 625 | 625 | 5,000 |
| 2006/07/14 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/07/12 | 636 | 636 | 632 | 632 | 2,000 |
| 2006/07/10 | 650 | 650 | 623 | 624 | 4,000 |
| 2006/07/07 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/07/04 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/07/03 | 670 | 680 | 670 | 680 | 2,000 |
| 2006/06/30 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/06/29 | 664 | 665 | 664 | 665 | 2,000 |
| 2006/06/28 | 664 | 664 | 664 | 664 | 1,000 |
| 2006/06/27 | 655 | 664 | 655 | 664 | 2,000 |
| 2006/06/26 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/06/22 | 640 | 640 | 635 | 635 | 2,000 |
| 2006/06/21 | 636 | 650 | 636 | 650 | 3,000 |
| 2006/06/20 | 636 | 636 | 636 | 636 | 1,000 |
| 2006/06/19 | 631 | 631 | 631 | 631 | 2,000 |
| 2006/06/16 | 625 | 630 | 625 | 630 | 2,000 |
| 2006/06/13 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/06/12 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/06/09 | 610 | 610 | 600 | 600 | 2,000 |
| 2006/06/08 | 610 | 610 | 601 | 601 | 2,000 |
| 2006/06/07 | 616 | 616 | 616 | 616 | 3,000 |
| 2006/06/02 | 615 | 615 | 615 | 615 | 2,000 |
| 2006/05/31 | 616 | 616 | 615 | 615 | 2,000 |
| 2006/05/30 | 621 | 621 | 620 | 620 | 4,000 |
| 2006/05/29 | 640 | 640 | 630 | 630 | 3,000 |
| 2006/05/26 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/05/25 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/05/24 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/05/23 | 630 | 630 | 630 | 630 | 2,000 |
| 2006/05/22 | 639 | 639 | 630 | 630 | 2,000 |
| 2006/05/19 | 639 | 639 | 639 | 639 | 1,000 |
| 2006/05/18 | 625 | 625 | 610 | 615 | 5,000 |
| 2006/05/17 | 628 | 628 | 620 | 620 | 2,000 |
| 2006/05/16 | 650 | 650 | 645 | 645 | 4,000 |
| 2006/05/15 | 645 | 646 | 645 | 646 | 2,000 |
| 2006/05/12 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/05/11 | 645 | 645 | 640 | 645 | 3,000 |
| 2006/05/09 | 648 | 648 | 648 | 648 | 1,000 |
| 2006/05/08 | 650 | 650 | 647 | 647 | 6,000 |
| 2006/05/02 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/04/28 | 639 | 639 | 632 | 632 | 6,000 |
| 2006/04/27 | 636 | 640 | 635 | 640 | 3,000 |
| 2006/04/26 | 641 | 641 | 639 | 639 | 2,000 |
| 2006/04/24 | 641 | 641 | 641 | 641 | 1,000 |
| 2006/04/21 | 650 | 650 | 641 | 641 | 3,000 |
| 2006/04/20 | 660 | 660 | 635 | 656 | 6,000 |
| 2006/04/19 | 656 | 658 | 655 | 655 | 5,000 |
| 2006/04/18 | 651 | 651 | 650 | 650 | 3,000 |
| 2006/04/17 | 661 | 661 | 655 | 655 | 4,000 |
| 2006/04/14 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/04/12 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/04/11 | 658 | 658 | 658 | 658 | 1,000 |
| 2006/04/10 | 675 | 676 | 658 | 658 | 3,000 |
| 2006/04/07 | 671 | 671 | 670 | 670 | 2,000 |
| 2006/04/06 | 674 | 674 | 670 | 674 | 3,000 |
| 2006/04/05 | 676 | 676 | 658 | 670 | 5,000 |
| 2006/04/04 | 669 | 669 | 651 | 656 | 5,000 |
| 2006/04/03 | 671 | 672 | 662 | 672 | 3,000 |
| 2006/03/31 | 674 | 674 | 674 | 674 | 2,000 |
| 2006/03/30 | 655 | 660 | 650 | 660 | 8,000 |
| 2006/03/29 | 665 | 665 | 665 | 665 | 2,000 |
| 2006/03/28 | 669 | 685 | 655 | 685 | 18,000 |
| 2006/03/27 | 723 | 725 | 715 | 715 | 18,000 |
| 2006/03/24 | 720 | 720 | 714 | 714 | 12,000 |
| 2006/03/23 | 719 | 720 | 715 | 719 | 6,000 |
| 2006/03/22 | 725 | 725 | 715 | 720 | 7,000 |
| 2006/03/20 | 730 | 730 | 720 | 725 | 8,000 |
| 2006/03/17 | 708 | 710 | 708 | 710 | 5,000 |
| 2006/03/16 | 700 | 700 | 695 | 700 | 4,000 |
| 2006/03/15 | 700 | 705 | 695 | 695 | 5,000 |
| 2006/03/13 | 698 | 700 | 680 | 680 | 7,000 |
| 2006/03/09 | 698 | 698 | 698 | 698 | 1,000 |
| 2006/03/08 | 698 | 698 | 698 | 698 | 2,000 |
| 2006/03/07 | 697 | 698 | 697 | 698 | 2,000 |
| 2006/03/06 | 685 | 687 | 685 | 687 | 4,000 |
| 2006/03/01 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/02/28 | 695 | 695 | 690 | 690 | 4,000 |
| 2006/02/27 | 690 | 698 | 690 | 698 | 5,000 |
| 2006/02/24 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/02/23 | 680 | 680 | 680 | 680 | 2,000 |
| 2006/02/22 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/02/21 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/02/20 | 640 | 695 | 640 | 680 | 5,000 |
| 2006/02/17 | 681 | 681 | 680 | 680 | 2,000 |
| 2006/02/16 | 681 | 681 | 681 | 681 | 1,000 |
| 2006/02/15 | 696 | 700 | 696 | 700 | 2,000 |
| 2006/02/14 | 702 | 702 | 680 | 695 | 6,000 |
| 2006/02/13 | 710 | 710 | 702 | 702 | 2,000 |
| 2006/02/10 | 705 | 705 | 705 | 705 | 3,000 |
| 2006/02/09 | 705 | 705 | 705 | 705 | 3,000 |
| 2006/02/08 | 703 | 705 | 702 | 705 | 3,000 |
| 2006/02/07 | 710 | 710 | 710 | 710 | 7,000 |
| 2006/02/06 | 710 | 718 | 710 | 718 | 3,000 |
| 2006/02/03 | 700 | 714 | 700 | 714 | 4,000 |
| 2006/02/02 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/02/01 | 709 | 710 | 700 | 700 | 13,000 |
| 2006/01/30 | 710 | 720 | 710 | 710 | 4,000 |
| 2006/01/27 | 709 | 709 | 700 | 700 | 4,000 |
| 2006/01/26 | 700 | 700 | 700 | 700 | 3,000 |
| 2006/01/24 | 680 | 695 | 680 | 690 | 4,000 |
| 2006/01/23 | 680 | 680 | 675 | 680 | 4,000 |
| 2006/01/20 | 673 | 700 | 673 | 695 | 9,000 |
| 2006/01/19 | 642 | 702 | 642 | 672 | 5,000 |
| 2006/01/18 | 682 | 682 | 638 | 640 | 16,000 |
| 2006/01/17 | 710 | 715 | 700 | 700 | 7,000 |
| 2006/01/16 | 729 | 730 | 727 | 727 | 8,000 |
| 2006/01/13 | 710 | 710 | 710 | 710 | 6,000 |
| 2006/01/12 | 708 | 710 | 708 | 710 | 3,000 |
| 2006/01/11 | 720 | 730 | 710 | 710 | 7,000 |
| 2006/01/10 | 715 | 720 | 715 | 720 | 9,000 |
| 2006/01/06 | 681 | 715 | 680 | 715 | 28,000 |
| 2006/01/05 | 660 | 680 | 660 | 680 | 8,000 |
| 2006/01/04 | 643 | 650 | 643 | 650 | 4,000 |