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 |
---|---|---|---|---|---|
2007/12/28 | 605 | 605 | 605 | 605 | 1,000 |
2007/12/25 | 600 | 600 | 600 | 600 | 1,000 |
2007/12/21 | 585 | 600 | 585 | 600 | 3,000 |
2007/12/20 | 585 | 585 | 585 | 585 | 1,000 |
2007/12/19 | 586 | 586 | 585 | 585 | 2,000 |
2007/12/18 | 585 | 585 | 585 | 585 | 1,000 |
2007/12/17 | 587 | 587 | 586 | 586 | 2,000 |
2007/12/14 | 599 | 600 | 599 | 600 | 2,000 |
2007/12/13 | 599 | 599 | 599 | 599 | 1,000 |
2007/12/11 | 588 | 588 | 588 | 588 | 1,000 |
2007/12/10 | 595 | 595 | 586 | 586 | 4,000 |
2007/12/07 | 595 | 595 | 595 | 595 | 2,000 |
2007/12/05 | 590 | 595 | 590 | 595 | 2,000 |
2007/12/04 | 585 | 585 | 585 | 585 | 3,000 |
2007/12/03 | 585 | 585 | 585 | 585 | 2,000 |
2007/11/29 | 573 | 573 | 573 | 573 | 1,000 |
2007/11/27 | 572 | 572 | 572 | 572 | 1,000 |
2007/11/26 | 572 | 572 | 572 | 572 | 1,000 |
2007/11/20 | 571 | 571 | 571 | 571 | 1,000 |
2007/11/16 | 575 | 575 | 575 | 575 | 1,000 |
2007/11/13 | 570 | 570 | 570 | 570 | 2,000 |
2007/11/12 | 575 | 575 | 575 | 575 | 2,000 |
2007/11/09 | 585 | 585 | 585 | 585 | 1,000 |
2007/11/08 | 581 | 581 | 575 | 575 | 2,000 |
2007/11/01 | 585 | 585 | 585 | 585 | 1,000 |
2007/10/31 | 581 | 585 | 581 | 585 | 2,000 |
2007/10/30 | 581 | 581 | 581 | 581 | 1,000 |
2007/10/29 | 578 | 580 | 578 | 580 | 3,000 |
2007/10/25 | 576 | 576 | 576 | 576 | 1,000 |
2007/10/24 | 576 | 576 | 576 | 576 | 1,000 |
2007/10/23 | 582 | 582 | 582 | 582 | 1,000 |
2007/10/22 | 578 | 580 | 578 | 580 | 2,000 |
2007/10/18 | 583 | 583 | 583 | 583 | 1,000 |
2007/10/17 | 583 | 583 | 582 | 582 | 2,000 |
2007/10/16 | 583 | 583 | 583 | 583 | 1,000 |
2007/10/11 | 584 | 584 | 584 | 584 | 1,000 |
2007/10/10 | 597 | 598 | 597 | 598 | 2,000 |
2007/10/09 | 583 | 597 | 583 | 597 | 2,000 |
2007/10/05 | 582 | 582 | 582 | 582 | 1,000 |
2007/10/04 | 599 | 599 | 599 | 599 | 1,000 |
2007/10/03 | 600 | 600 | 600 | 600 | 1,000 |
2007/09/21 | 580 | 580 | 569 | 569 | 4,000 |
2007/09/19 | 580 | 580 | 580 | 580 | 1,000 |
2007/09/18 | 569 | 569 | 569 | 569 | 1,000 |
2007/09/12 | 582 | 582 | 580 | 580 | 3,000 |
2007/09/10 | 592 | 592 | 592 | 592 | 1,000 |
2007/09/07 | 586 | 589 | 577 | 589 | 5,000 |
2007/09/06 | 589 | 589 | 589 | 589 | 1,000 |
2007/09/05 | 592 | 592 | 592 | 592 | 1,000 |
2007/09/03 | 590 | 590 | 590 | 590 | 1,000 |
2007/08/31 | 590 | 590 | 590 | 590 | 1,000 |
2007/08/30 | 588 | 588 | 588 | 588 | 1,000 |
2007/08/29 | 586 | 586 | 586 | 586 | 1,000 |
2007/08/24 | 585 | 585 | 585 | 585 | 1,000 |
2007/08/22 | 582 | 582 | 582 | 582 | 1,000 |
2007/08/21 | 580 | 580 | 580 | 580 | 1,000 |
2007/08/20 | 580 | 589 | 580 | 589 | 3,000 |
2007/08/17 | 581 | 581 | 581 | 581 | 2,000 |
2007/08/10 | 600 | 600 | 600 | 600 | 1,000 |
2007/08/07 | 599 | 599 | 599 | 599 | 1,000 |
2007/08/06 | 600 | 600 | 600 | 600 | 1,000 |
2007/08/02 | 591 | 591 | 590 | 590 | 2,000 |
2007/08/01 | 591 | 591 | 591 | 591 | 1,000 |
2007/07/30 | 595 | 595 | 590 | 590 | 7,000 |
2007/07/27 | 601 | 601 | 601 | 601 | 3,000 |
2007/07/25 | 601 | 601 | 601 | 601 | 1,000 |
2007/07/24 | 600 | 600 | 600 | 600 | 3,000 |
2007/07/23 | 601 | 601 | 601 | 601 | 1,000 |
2007/07/20 | 600 | 600 | 600 | 600 | 1,000 |
2007/07/17 | 600 | 600 | 600 | 600 | 1,000 |
2007/07/11 | 591 | 600 | 590 | 600 | 6,000 |
2007/07/10 | 591 | 591 | 591 | 591 | 1,000 |
2007/07/06 | 610 | 610 | 610 | 610 | 1,000 |
2007/07/04 | 600 | 600 | 600 | 600 | 1,000 |
2007/07/02 | 614 | 614 | 614 | 614 | 1,000 |
2007/06/29 | 614 | 614 | 614 | 614 | 1,000 |
2007/06/28 | 615 | 615 | 615 | 615 | 3,000 |
2007/06/27 | 610 | 610 | 610 | 610 | 1,000 |
2007/06/25 | 610 | 610 | 610 | 610 | 2,000 |
2007/06/22 | 600 | 610 | 600 | 610 | 2,000 |
2007/06/21 | 587 | 587 | 587 | 587 | 1,000 |
2007/06/20 | 586 | 596 | 586 | 596 | 2,000 |
2007/06/18 | 614 | 614 | 610 | 610 | 4,000 |
2007/06/14 | 608 | 608 | 608 | 608 | 1,000 |
2007/06/13 | 585 | 585 | 580 | 580 | 7,000 |
2007/06/12 | 585 | 585 | 585 | 585 | 2,000 |
2007/06/11 | 590 | 590 | 585 | 585 | 3,000 |
2007/06/06 | 597 | 597 | 591 | 591 | 2,000 |
2007/06/04 | 591 | 591 | 591 | 591 | 2,000 |
2007/05/30 | 590 | 590 | 590 | 590 | 3,000 |
2007/05/28 | 596 | 596 | 596 | 596 | 1,000 |
2007/05/25 | 597 | 597 | 597 | 597 | 1,000 |
2007/05/24 | 591 | 591 | 591 | 591 | 2,000 |
2007/05/23 | 595 | 595 | 595 | 595 | 1,000 |
2007/05/22 | 590 | 590 | 590 | 590 | 1,000 |
2007/05/21 | 586 | 586 | 586 | 586 | 1,000 |
2007/05/18 | 589 | 590 | 587 | 590 | 4,000 |
2007/05/17 | 590 | 590 | 590 | 590 | 3,000 |
2007/05/16 | 591 | 591 | 591 | 591 | 2,000 |
2007/05/15 | 595 | 595 | 595 | 595 | 1,000 |
2007/05/11 | 595 | 595 | 595 | 595 | 1,000 |
2007/05/09 | 595 | 595 | 595 | 595 | 2,000 |
2007/05/08 | 590 | 596 | 590 | 596 | 5,000 |
2007/05/07 | 600 | 600 | 598 | 598 | 5,000 |
2007/05/02 | 600 | 600 | 600 | 600 | 1,000 |
2007/04/26 | 600 | 605 | 600 | 605 | 3,000 |
2007/04/25 | 600 | 605 | 600 | 605 | 4,000 |
2007/04/23 | 602 | 602 | 600 | 600 | 3,000 |
2007/04/19 | 601 | 601 | 601 | 601 | 1,000 |
2007/04/16 | 610 | 610 | 600 | 600 | 2,000 |
2007/04/13 | 603 | 603 | 600 | 600 | 13,000 |
2007/04/12 | 602 | 602 | 602 | 602 | 1,000 |
2007/04/11 | 601 | 601 | 601 | 601 | 1,000 |
2007/04/10 | 610 | 612 | 603 | 612 | 5,000 |
2007/04/09 | 603 | 613 | 603 | 613 | 2,000 |
2007/04/06 | 610 | 610 | 602 | 602 | 4,000 |
2007/04/03 | 602 | 622 | 602 | 622 | 5,000 |
2007/04/02 | 612 | 612 | 607 | 607 | 4,000 |
2007/03/30 | 611 | 612 | 611 | 612 | 2,000 |
2007/03/29 | 622 | 622 | 611 | 611 | 4,000 |
2007/03/28 | 625 | 626 | 625 | 625 | 13,000 |
2007/03/27 | 627 | 643 | 627 | 631 | 13,000 |
2007/03/26 | 684 | 689 | 681 | 689 | 17,000 |
2007/03/23 | 688 | 688 | 683 | 685 | 4,000 |
2007/03/22 | 681 | 689 | 678 | 689 | 7,000 |
2007/03/20 | 685 | 685 | 685 | 685 | 4,000 |
2007/03/19 | 685 | 685 | 684 | 685 | 5,000 |
2007/03/16 | 685 | 686 | 685 | 685 | 5,000 |
2007/03/15 | 687 | 688 | 685 | 685 | 3,000 |
2007/03/14 | 687 | 687 | 687 | 687 | 1,000 |
2007/03/13 | 685 | 692 | 681 | 681 | 3,000 |
2007/03/12 | 688 | 689 | 688 | 688 | 3,000 |
2007/03/09 | 688 | 694 | 688 | 694 | 3,000 |
2007/03/08 | 685 | 687 | 685 | 687 | 4,000 |
2007/03/07 | 685 | 685 | 675 | 675 | 3,000 |
2007/03/06 | 679 | 685 | 670 | 685 | 9,000 |
2007/03/05 | 686 | 686 | 680 | 685 | 4,000 |
2007/03/02 | 666 | 676 | 666 | 676 | 2,000 |
2007/03/01 | 689 | 690 | 685 | 685 | 5,000 |
2007/02/28 | 675 | 680 | 650 | 680 | 7,000 |
2007/02/27 | 695 | 695 | 690 | 690 | 3,000 |
2007/02/26 | 671 | 690 | 671 | 690 | 3,000 |
2007/02/23 | 672 | 672 | 671 | 671 | 4,000 |
2007/02/22 | 675 | 675 | 671 | 671 | 2,000 |
2007/02/21 | 680 | 680 | 671 | 671 | 2,000 |
2007/02/20 | 675 | 675 | 675 | 675 | 1,000 |
2007/02/19 | 680 | 680 | 680 | 680 | 2,000 |
2007/02/16 | 682 | 682 | 675 | 675 | 2,000 |
2007/02/15 | 680 | 680 | 680 | 680 | 1,000 |
2007/02/14 | 666 | 675 | 666 | 675 | 3,000 |
2007/02/13 | 670 | 670 | 662 | 662 | 2,000 |
2007/02/09 | 665 | 670 | 665 | 670 | 3,000 |
2007/02/08 | 670 | 670 | 670 | 670 | 2,000 |
2007/02/07 | 670 | 670 | 655 | 670 | 5,000 |
2007/02/06 | 670 | 670 | 670 | 670 | 1,000 |
2007/02/05 | 670 | 670 | 670 | 670 | 2,000 |
2007/02/02 | 670 | 670 | 670 | 670 | 1,000 |
2007/02/01 | 674 | 674 | 674 | 674 | 1,000 |
2007/01/31 | 660 | 660 | 660 | 660 | 1,000 |
2007/01/30 | 665 | 665 | 665 | 665 | 1,000 |
2007/01/29 | 675 | 677 | 665 | 665 | 4,000 |
2007/01/26 | 665 | 665 | 665 | 665 | 1,000 |
2007/01/25 | 669 | 670 | 668 | 668 | 4,000 |
2007/01/22 | 673 | 673 | 672 | 672 | 4,000 |
2007/01/19 | 668 | 668 | 668 | 668 | 1,000 |
2007/01/18 | 666 | 668 | 655 | 668 | 4,000 |
2007/01/17 | 670 | 670 | 670 | 670 | 1,000 |
2007/01/15 | 652 | 669 | 652 | 669 | 2,000 |
2007/01/12 | 650 | 650 | 650 | 650 | 1,000 |
2007/01/11 | 650 | 650 | 650 | 650 | 1,000 |