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 |
|---|---|---|---|---|---|
| 2009/12/24 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/12/22 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/12/21 | 298 | 300 | 298 | 300 | 6,000 |
| 2009/12/16 | 265 | 265 | 265 | 265 | 4,000 |
| 2009/12/14 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/12/11 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/12/09 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/12/08 | 305 | 305 | 305 | 305 | 5,000 |
| 2009/12/07 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/12/04 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/11/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/11/27 | 280 | 280 | 275 | 275 | 2,000 |
| 2009/11/25 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/11/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/11/18 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/11/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/11/12 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/11/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/11/02 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/10/30 | 286 | 286 | 285 | 285 | 2,000 |
| 2009/10/28 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/10/27 | 280 | 280 | 280 | 280 | 5,000 |
| 2009/10/26 | 276 | 276 | 276 | 276 | 1,000 |
| 2009/10/22 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/10/19 | 285 | 285 | 276 | 285 | 3,000 |
| 2009/10/02 | 295 | 298 | 295 | 298 | 3,000 |
| 2009/09/25 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/09/18 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/09/14 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/09/07 | 299 | 300 | 299 | 300 | 5,000 |
| 2009/09/03 | 307 | 307 | 307 | 307 | 1,000 |
| 2009/09/01 | 307 | 307 | 307 | 307 | 1,000 |
| 2009/08/28 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/08/27 | 295 | 301 | 295 | 301 | 3,000 |
| 2009/08/26 | 300 | 300 | 298 | 300 | 9,000 |
| 2009/08/25 | 359 | 359 | 359 | 359 | 1,000 |
| 2009/08/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/08/14 | 305 | 305 | 305 | 305 | 2,000 |
| 2009/08/12 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/08/11 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/08/07 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/08/06 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/07/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/07/28 | 310 | 310 | 309 | 309 | 5,000 |
| 2009/07/27 | 309 | 309 | 309 | 309 | 1,000 |
| 2009/07/23 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/07/14 | 289 | 289 | 289 | 289 | 1,000 |
| 2009/07/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/07/07 | 290 | 290 | 289 | 289 | 2,000 |
| 2009/07/02 | 289 | 289 | 289 | 289 | 1,000 |
| 2009/06/29 | 287 | 288 | 287 | 288 | 3,000 |
| 2009/06/26 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/06/25 | 285 | 285 | 285 | 285 | 3,000 |
| 2009/06/24 | 283 | 285 | 283 | 285 | 2,000 |
| 2009/06/22 | 283 | 283 | 283 | 283 | 1,000 |
| 2009/06/16 | 283 | 283 | 283 | 283 | 1,000 |
| 2009/06/12 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/06/11 | 290 | 291 | 290 | 290 | 4,000 |
| 2009/06/09 | 288 | 290 | 288 | 290 | 5,000 |
| 2009/06/08 | 283 | 283 | 283 | 283 | 3,000 |
| 2009/06/05 | 275 | 285 | 275 | 285 | 2,000 |
| 2009/06/04 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/06/03 | 281 | 281 | 281 | 281 | 4,000 |
| 2009/06/02 | 275 | 281 | 275 | 281 | 4,000 |
| 2009/06/01 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/05/29 | 293 | 293 | 273 | 273 | 5,000 |
| 2009/05/28 | 288 | 293 | 288 | 293 | 2,000 |
| 2009/05/27 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/05/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/05/22 | 250 | 250 | 250 | 250 | 14,000 |
| 2009/05/21 | 253 | 253 | 250 | 250 | 2,000 |
| 2009/05/20 | 270 | 270 | 267 | 267 | 3,000 |
| 2009/05/19 | 270 | 274 | 268 | 274 | 3,000 |
| 2009/05/15 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/05/13 | 278 | 279 | 274 | 279 | 3,000 |
| 2009/05/12 | 279 | 279 | 278 | 279 | 8,000 |
| 2009/05/11 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/05/01 | 345 | 345 | 344 | 344 | 6,000 |
| 2009/04/28 | 345 | 345 | 345 | 345 | 4,000 |
| 2009/04/27 | 265 | 265 | 265 | 265 | 3,000 |
| 2009/04/24 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/04/20 | 350 | 350 | 349 | 349 | 2,000 |
| 2009/04/17 | 325 | 325 | 325 | 325 | 2,000 |
| 2009/04/16 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/04/09 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/04/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/04/01 | 368 | 368 | 368 | 368 | 1,000 |
| 2009/03/31 | 368 | 368 | 368 | 368 | 1,000 |
| 2009/03/30 | 361 | 365 | 361 | 365 | 2,000 |
| 2009/03/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/03/25 | 411 | 411 | 411 | 411 | 1,000 |
| 2009/03/24 | 411 | 411 | 411 | 411 | 1,000 |
| 2009/03/23 | 410 | 410 | 410 | 410 | 2,000 |
| 2009/03/18 | 411 | 415 | 411 | 415 | 2,000 |
| 2009/03/17 | 409 | 409 | 409 | 409 | 1,000 |
| 2009/03/16 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/03/13 | 402 | 402 | 402 | 402 | 1,000 |
| 2009/03/12 | 402 | 402 | 402 | 402 | 1,000 |
| 2009/03/11 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/03/10 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/03/09 | 421 | 421 | 421 | 421 | 1,000 |
| 2009/03/06 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/03/04 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/02/27 | 405 | 405 | 405 | 405 | 2,000 |
| 2009/02/26 | 394 | 394 | 394 | 394 | 1,000 |
| 2009/02/24 | 391 | 391 | 391 | 391 | 1,000 |
| 2009/02/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/02/16 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/02/13 | 387 | 387 | 387 | 387 | 1,000 |
| 2009/02/12 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/02/03 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/01/29 | 415 | 420 | 415 | 420 | 4,000 |
| 2009/01/28 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/01/27 | 415 | 415 | 415 | 415 | 2,000 |
| 2009/01/19 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/01/16 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/01/07 | 410 | 410 | 410 | 410 | 1,000 |