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 |
|---|---|---|---|---|---|
| 2008/12/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/12/24 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/12/19 | 390 | 390 | 385 | 385 | 2,000 |
| 2008/12/17 | 375 | 385 | 375 | 385 | 4,000 |
| 2008/12/15 | 434 | 434 | 430 | 430 | 2,000 |
| 2008/12/10 | 424 | 424 | 424 | 424 | 1,000 |
| 2008/12/08 | 459 | 459 | 459 | 459 | 1,000 |
| 2008/12/05 | 459 | 459 | 459 | 459 | 1,000 |
| 2008/12/04 | 459 | 459 | 459 | 459 | 1,000 |
| 2008/11/28 | 459 | 459 | 459 | 459 | 2,000 |
| 2008/11/26 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/11/20 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/11/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/11/10 | 431 | 431 | 431 | 431 | 1,000 |
| 2008/10/31 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/10/30 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/10/28 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/10/27 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/10/24 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/10/23 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/10/20 | 456 | 456 | 455 | 455 | 2,000 |
| 2008/10/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/10/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/10/10 | 365 | 365 | 365 | 365 | 3,000 |
| 2008/10/09 | 365 | 365 | 365 | 365 | 2,000 |
| 2008/10/08 | 417 | 417 | 400 | 400 | 2,000 |
| 2008/10/07 | 419 | 419 | 419 | 419 | 2,000 |
| 2008/10/06 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/10/01 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/09/30 | 555 | 555 | 549 | 549 | 4,000 |
| 2008/09/26 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/09/22 | 551 | 555 | 551 | 555 | 3,000 |
| 2008/09/18 | 551 | 551 | 551 | 551 | 1,000 |
| 2008/09/17 | 551 | 551 | 551 | 551 | 1,000 |
| 2008/09/16 | 551 | 551 | 551 | 551 | 3,000 |
| 2008/09/12 | 551 | 551 | 551 | 551 | 2,000 |
| 2008/09/08 | 537 | 551 | 537 | 551 | 2,000 |
| 2008/09/05 | 551 | 551 | 537 | 537 | 6,000 |
| 2008/09/04 | 551 | 551 | 551 | 551 | 1,000 |
| 2008/09/02 | 551 | 551 | 551 | 551 | 1,000 |
| 2008/09/01 | 551 | 551 | 551 | 551 | 1,000 |
| 2008/08/29 | 570 | 570 | 570 | 570 | 3,000 |
| 2008/08/28 | 570 | 570 | 570 | 570 | 1,000 |
| 2008/08/25 | 548 | 548 | 548 | 548 | 3,000 |
| 2008/08/22 | 548 | 548 | 548 | 548 | 1,000 |
| 2008/08/19 | 548 | 548 | 548 | 548 | 1,000 |
| 2008/08/18 | 548 | 548 | 548 | 548 | 1,000 |
| 2008/08/11 | 548 | 548 | 548 | 548 | 2,000 |
| 2008/08/08 | 548 | 548 | 548 | 548 | 3,000 |
| 2008/08/07 | 548 | 548 | 548 | 548 | 2,000 |
| 2008/08/01 | 540 | 548 | 540 | 548 | 4,000 |
| 2008/07/25 | 540 | 540 | 540 | 540 | 2,000 |
| 2008/07/16 | 538 | 538 | 538 | 538 | 2,000 |
| 2008/07/15 | 538 | 538 | 538 | 538 | 2,000 |
| 2008/07/14 | 538 | 538 | 538 | 538 | 1,000 |
| 2008/07/11 | 535 | 535 | 535 | 535 | 4,000 |
| 2008/07/10 | 535 | 535 | 535 | 535 | 3,000 |
| 2008/07/09 | 535 | 535 | 535 | 535 | 2,000 |
| 2008/07/08 | 535 | 535 | 535 | 535 | 3,000 |
| 2008/07/04 | 535 | 535 | 535 | 535 | 1,000 |
| 2008/07/01 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/06/27 | 500 | 504 | 500 | 504 | 3,000 |
| 2008/06/26 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/06/24 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/06/20 | 501 | 501 | 500 | 500 | 2,000 |
| 2008/06/19 | 502 | 502 | 502 | 502 | 1,000 |
| 2008/06/18 | 501 | 501 | 501 | 501 | 1,000 |
| 2008/06/13 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/06/12 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/06/11 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/06/10 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/06/06 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/06/04 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/06/03 | 494 | 494 | 494 | 494 | 1,000 |
| 2008/05/29 | 479 | 479 | 479 | 479 | 1,000 |
| 2008/05/27 | 479 | 479 | 479 | 479 | 1,000 |
| 2008/05/26 | 479 | 479 | 479 | 479 | 4,000 |
| 2008/05/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/05/22 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/05/21 | 440 | 440 | 440 | 440 | 3,000 |
| 2008/05/19 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/05/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/05/14 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/05/12 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/05/09 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/05/08 | 395 | 395 | 391 | 391 | 3,000 |
| 2008/05/02 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/05/01 | 402 | 403 | 402 | 403 | 3,000 |
| 2008/04/25 | 401 | 402 | 401 | 402 | 6,000 |
| 2008/04/24 | 407 | 410 | 405 | 405 | 3,000 |
| 2008/04/23 | 407 | 407 | 405 | 407 | 3,000 |
| 2008/04/22 | 407 | 407 | 407 | 407 | 1,000 |
| 2008/04/21 | 417 | 417 | 402 | 407 | 5,000 |
| 2008/04/17 | 447 | 447 | 447 | 447 | 1,000 |
| 2008/04/14 | 450 | 451 | 448 | 448 | 4,000 |
| 2008/04/10 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/04/03 | 480 | 490 | 480 | 490 | 3,000 |
| 2008/03/27 | 477 | 490 | 475 | 490 | 4,000 |
| 2008/03/26 | 475 | 475 | 475 | 475 | 2,000 |
| 2008/03/25 | 508 | 543 | 504 | 540 | 12,000 |
| 2008/03/24 | 550 | 550 | 550 | 550 | 4,000 |
| 2008/03/21 | 523 | 523 | 521 | 523 | 7,000 |
| 2008/03/19 | 522 | 549 | 522 | 523 | 6,000 |
| 2008/03/18 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/03/17 | 538 | 538 | 535 | 535 | 7,000 |
| 2008/03/14 | 536 | 536 | 536 | 536 | 1,000 |
| 2008/03/13 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/03/12 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/03/07 | 560 | 576 | 560 | 576 | 4,000 |
| 2008/03/06 | 559 | 560 | 559 | 560 | 2,000 |
| 2008/03/05 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/03/03 | 560 | 560 | 560 | 560 | 2,000 |
| 2008/02/29 | 560 | 560 | 560 | 560 | 2,000 |
| 2008/02/28 | 550 | 550 | 540 | 540 | 3,000 |
| 2008/02/26 | 555 | 555 | 530 | 530 | 5,000 |
| 2008/02/25 | 556 | 556 | 556 | 556 | 1,000 |
| 2008/02/21 | 541 | 541 | 540 | 540 | 2,000 |
| 2008/02/18 | 531 | 559 | 531 | 559 | 2,000 |
| 2008/02/14 | 530 | 530 | 530 | 530 | 4,000 |
| 2008/02/13 | 530 | 530 | 530 | 530 | 2,000 |
| 2008/02/08 | 540 | 540 | 530 | 530 | 2,000 |
| 2008/02/06 | 543 | 543 | 540 | 540 | 2,000 |
| 2008/02/05 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/02/04 | 540 | 540 | 530 | 540 | 4,000 |
| 2008/02/01 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/01/31 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/01/30 | 530 | 530 | 530 | 530 | 2,000 |
| 2008/01/29 | 525 | 530 | 525 | 530 | 2,000 |
| 2008/01/28 | 515 | 515 | 515 | 515 | 4,000 |
| 2008/01/25 | 521 | 525 | 521 | 525 | 3,000 |
| 2008/01/23 | 505 | 506 | 505 | 506 | 2,000 |
| 2008/01/22 | 570 | 570 | 545 | 545 | 3,000 |
| 2008/01/21 | 579 | 579 | 579 | 579 | 1,000 |
| 2008/01/17 | 567 | 589 | 567 | 589 | 3,000 |
| 2008/01/16 | 581 | 581 | 567 | 567 | 8,000 |
| 2008/01/07 | 607 | 607 | 607 | 607 | 1,000 |