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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,150 | 6,190 | 6,060 | 6,090 | 500 |
| 2018/12/27 | 6,190 | 6,190 | 6,060 | 6,060 | 600 |
| 2018/12/26 | 5,380 | 5,380 | 5,380 | 5,380 | 100 |
| 2018/12/25 | 5,730 | 5,730 | 5,300 | 5,370 | 3,400 |
| 2018/12/21 | 5,900 | 5,900 | 5,610 | 5,790 | 3,100 |
| 2018/12/20 | 6,260 | 6,260 | 6,000 | 6,000 | 3,500 |
| 2018/12/19 | 6,410 | 6,510 | 6,270 | 6,270 | 1,900 |
| 2018/12/18 | 6,620 | 6,620 | 6,350 | 6,410 | 3,400 |
| 2018/12/17 | 6,810 | 6,830 | 6,660 | 6,660 | 1,200 |
| 2018/12/14 | 7,050 | 7,050 | 6,930 | 6,930 | 1,300 |
| 2018/12/13 | 6,960 | 7,060 | 6,960 | 7,050 | 500 |
| 2018/12/12 | 6,900 | 7,010 | 6,900 | 6,910 | 2,000 |
| 2018/12/11 | 7,100 | 7,100 | 6,900 | 6,900 | 1,400 |
| 2018/12/10 | 7,200 | 7,200 | 7,100 | 7,190 | 700 |
| 2018/12/07 | 7,210 | 7,260 | 7,200 | 7,200 | 600 |
| 2018/12/06 | 7,310 | 7,430 | 7,200 | 7,200 | 900 |
| 2018/12/05 | 7,320 | 7,360 | 7,320 | 7,330 | 900 |
| 2018/12/04 | 7,500 | 7,500 | 7,450 | 7,450 | 500 |
| 2018/12/03 | 7,450 | 7,500 | 7,450 | 7,470 | 800 |
| 2018/11/30 | 7,540 | 7,540 | 7,400 | 7,400 | 1,100 |
| 2018/11/29 | 7,430 | 7,430 | 7,430 | 7,430 | 400 |
| 2018/11/28 | 7,390 | 7,400 | 7,320 | 7,350 | 2,500 |
| 2018/11/27 | 7,490 | 7,490 | 7,310 | 7,410 | 2,100 |
| 2018/11/26 | 7,300 | 7,340 | 7,210 | 7,340 | 1,100 |
| 2018/11/22 | 7,280 | 7,350 | 7,280 | 7,300 | 2,000 |
| 2018/11/21 | 7,460 | 7,460 | 7,300 | 7,330 | 2,800 |
| 2018/11/20 | 7,580 | 7,580 | 7,490 | 7,500 | 4,700 |
| 2018/11/19 | 7,650 | 7,790 | 7,560 | 7,670 | 4,400 |
| 2018/11/16 | 7,650 | 7,720 | 7,590 | 7,600 | 1,800 |
| 2018/11/15 | 7,710 | 7,800 | 7,700 | 7,800 | 1,100 |
| 2018/11/14 | 8,080 | 8,130 | 7,700 | 7,700 | 2,600 |
| 2018/11/13 | 8,110 | 8,160 | 7,950 | 7,970 | 3,200 |
| 2018/11/12 | 8,510 | 8,510 | 8,240 | 8,240 | 1,600 |
| 2018/11/09 | 8,550 | 8,730 | 8,550 | 8,580 | 1,200 |
| 2018/11/08 | 8,480 | 8,680 | 8,460 | 8,550 | 1,100 |
| 2018/11/07 | 8,350 | 8,480 | 8,350 | 8,450 | 500 |
| 2018/11/05 | 8,520 | 8,520 | 8,500 | 8,500 | 600 |
| 2018/11/02 | 8,870 | 8,910 | 8,620 | 8,620 | 1,800 |
| 2018/11/01 | 8,590 | 8,890 | 8,560 | 8,660 | 2,500 |
| 2018/10/31 | 8,110 | 8,500 | 8,110 | 8,500 | 1,200 |
| 2018/10/30 | 7,980 | 8,120 | 7,660 | 8,090 | 1,500 |
| 2018/10/29 | 8,350 | 8,350 | 8,170 | 8,350 | 1,400 |
| 2018/10/26 | 8,530 | 8,680 | 8,350 | 8,350 | 800 |
| 2018/10/25 | 8,640 | 8,640 | 8,150 | 8,430 | 3,100 |
| 2018/10/24 | 8,910 | 8,910 | 8,760 | 8,790 | 800 |
| 2018/10/23 | 8,940 | 8,940 | 8,940 | 8,940 | 100 |
| 2018/10/22 | 8,940 | 8,940 | 8,940 | 8,940 | 100 |
| 2018/10/19 | 8,910 | 8,940 | 8,910 | 8,920 | 800 |
| 2018/10/18 | 8,900 | 8,910 | 8,900 | 8,910 | 600 |
| 2018/10/17 | 9,040 | 9,040 | 8,970 | 8,970 | 600 |
| 2018/10/16 | 8,780 | 8,890 | 8,770 | 8,890 | 1,200 |
| 2018/10/15 | 8,820 | 8,870 | 8,820 | 8,870 | 500 |
| 2018/10/12 | 8,800 | 9,050 | 8,790 | 9,050 | 900 |
| 2018/10/11 | 9,020 | 9,050 | 8,810 | 8,840 | 2,300 |
| 2018/10/10 | 9,370 | 9,370 | 9,370 | 9,370 | 100 |
| 2018/10/09 | 9,330 | 9,330 | 9,220 | 9,220 | 600 |
| 2018/10/05 | 9,460 | 9,460 | 9,330 | 9,330 | 800 |
| 2018/10/04 | 9,670 | 9,670 | 9,500 | 9,550 | 800 |
| 2018/10/03 | 9,800 | 9,800 | 9,790 | 9,790 | 2,700 |
| 2018/10/02 | 9,800 | 9,890 | 9,800 | 9,890 | 500 |
| 2018/10/01 | 9,930 | 10,000 | 9,600 | 9,800 | 1,200 |
| 2018/09/28 | 9,800 | 9,800 | 9,800 | 9,800 | 100 |
| 2018/09/27 | 9,740 | 9,810 | 9,740 | 9,800 | 600 |
| 2018/09/26 | 9,710 | 9,890 | 9,710 | 9,890 | 300 |
| 2018/09/25 | 10,000 | 10,010 | 10,000 | 10,010 | 400 |
| 2018/09/21 | 9,860 | 10,000 | 9,850 | 10,000 | 800 |
| 2018/09/20 | 9,880 | 10,050 | 9,860 | 9,860 | 1,000 |
| 2018/09/19 | 9,860 | 9,920 | 9,860 | 9,880 | 1,200 |
| 2018/09/18 | 9,680 | 10,080 | 9,680 | 10,080 | 2,100 |
| 2018/09/14 | 9,670 | 9,810 | 9,620 | 9,810 | 1,300 |
| 2018/09/13 | 9,400 | 9,680 | 9,400 | 9,670 | 1,000 |
| 2018/09/12 | 9,630 | 9,640 | 9,500 | 9,510 | 2,300 |
| 2018/09/11 | 9,330 | 9,330 | 9,330 | 9,330 | 200 |
| 2018/09/10 | 9,440 | 9,480 | 9,430 | 9,480 | 700 |
| 2018/09/07 | 9,500 | 9,500 | 9,400 | 9,440 | 900 |
| 2018/09/06 | 9,880 | 9,880 | 9,530 | 9,530 | 1,900 |
| 2018/09/05 | 9,900 | 9,930 | 9,780 | 9,780 | 500 |
| 2018/09/04 | 9,730 | 9,880 | 9,730 | 9,880 | 700 |
| 2018/09/03 | 9,750 | 9,750 | 9,750 | 9,750 | 100 |
| 2018/08/31 | 9,760 | 9,880 | 9,730 | 9,880 | 1,000 |
| 2018/08/30 | 10,100 | 10,100 | 9,880 | 10,040 | 3,400 |
| 2018/08/29 | 9,450 | 9,800 | 9,450 | 9,800 | 800 |
| 2018/08/28 | 9,520 | 9,550 | 9,350 | 9,450 | 1,000 |
| 2018/08/27 | 9,350 | 9,500 | 9,350 | 9,500 | 1,100 |
| 2018/08/22 | 9,290 | 9,330 | 9,290 | 9,330 | 600 |
| 2018/08/21 | 9,130 | 9,290 | 9,040 | 9,290 | 800 |
| 2018/08/20 | 9,210 | 9,210 | 9,140 | 9,140 | 200 |
| 2018/08/17 | 9,240 | 9,250 | 9,240 | 9,250 | 200 |
| 2018/08/16 | 9,530 | 9,530 | 9,200 | 9,350 | 1,100 |
| 2018/08/15 | 9,580 | 9,580 | 9,580 | 9,580 | 100 |
| 2018/08/14 | 9,700 | 9,700 | 9,700 | 9,700 | 200 |
| 2018/08/13 | 9,510 | 9,710 | 9,500 | 9,680 | 1,100 |
| 2018/08/10 | 9,700 | 9,700 | 9,510 | 9,510 | 900 |
| 2018/08/09 | 10,100 | 10,100 | 9,750 | 9,800 | 1,600 |
| 2018/08/08 | 10,000 | 10,100 | 10,000 | 10,100 | 300 |
| 2018/08/07 | 9,900 | 10,000 | 9,900 | 10,000 | 500 |
| 2018/08/06 | 10,100 | 10,380 | 10,000 | 10,000 | 1,200 |
| 2018/08/03 | 10,560 | 10,560 | 9,900 | 10,100 | 2,000 |
| 2018/08/02 | 10,340 | 10,700 | 10,340 | 10,600 | 2,100 |
| 2018/08/01 | 10,700 | 10,900 | 10,300 | 10,530 | 5,600 |
| 2018/07/31 | 10,150 | 10,150 | 10,150 | 10,150 | 300 |
| 2018/07/30 | 8,590 | 8,650 | 8,590 | 8,650 | 300 |
| 2018/07/27 | 8,490 | 8,490 | 8,490 | 8,490 | 100 |
| 2018/07/26 | 8,490 | 8,500 | 8,480 | 8,490 | 1,200 |
| 2018/07/24 | 8,110 | 8,110 | 8,110 | 8,110 | 200 |
| 2018/07/20 | 8,200 | 8,200 | 8,100 | 8,100 | 200 |
| 2018/07/18 | 8,040 | 8,050 | 7,990 | 7,990 | 400 |
| 2018/07/17 | 8,040 | 8,130 | 8,010 | 8,010 | 1,000 |
| 2018/07/13 | 8,050 | 8,100 | 8,030 | 8,030 | 800 |
| 2018/07/12 | 8,240 | 8,240 | 8,100 | 8,100 | 400 |
| 2018/07/11 | 8,300 | 8,300 | 8,240 | 8,240 | 600 |
| 2018/07/10 | 8,250 | 8,300 | 8,250 | 8,300 | 800 |
| 2018/07/06 | 8,200 | 8,200 | 8,200 | 8,200 | 400 |
| 2018/07/05 | 8,350 | 8,350 | 8,200 | 8,200 | 300 |
| 2018/07/03 | 8,610 | 8,610 | 8,610 | 8,610 | 100 |
| 2018/07/02 | 8,780 | 8,780 | 8,610 | 8,610 | 800 |
| 2018/06/29 | 8,870 | 8,870 | 8,870 | 8,870 | 100 |
| 2018/06/28 | 8,820 | 8,820 | 8,820 | 8,820 | 100 |
| 2018/06/27 | 8,790 | 8,820 | 8,770 | 8,820 | 300 |
| 2018/06/26 | 8,900 | 8,900 | 8,900 | 8,900 | 100 |
| 2018/06/25 | 8,930 | 8,930 | 8,920 | 8,920 | 300 |
| 2018/06/22 | 8,930 | 8,930 | 8,900 | 8,900 | 300 |
| 2018/06/21 | 9,100 | 9,100 | 9,100 | 9,100 | 100 |
| 2018/06/20 | 8,980 | 8,980 | 8,980 | 8,980 | 200 |
| 2018/06/19 | 8,980 | 8,990 | 8,980 | 8,990 | 400 |
| 2018/06/18 | 8,990 | 9,000 | 8,990 | 9,000 | 200 |
| 2018/06/15 | 9,200 | 9,290 | 9,030 | 9,140 | 1,800 |
| 2018/06/14 | 9,220 | 9,220 | 9,210 | 9,210 | 200 |
| 2018/06/13 | 9,400 | 9,400 | 9,220 | 9,220 | 300 |
| 2018/06/12 | 9,490 | 9,490 | 9,490 | 9,490 | 200 |
| 2018/06/11 | 9,450 | 9,640 | 9,450 | 9,640 | 200 |
| 2018/06/06 | 9,600 | 9,600 | 9,600 | 9,600 | 300 |
| 2018/06/05 | 9,660 | 9,660 | 9,660 | 9,660 | 100 |
| 2018/06/04 | 9,720 | 9,720 | 9,660 | 9,660 | 300 |
| 2018/06/01 | 9,660 | 9,660 | 9,660 | 9,660 | 100 |
| 2018/05/31 | 9,510 | 9,510 | 9,510 | 9,510 | 100 |
| 2018/05/30 | 9,480 | 9,650 | 9,480 | 9,630 | 700 |
| 2018/05/28 | 9,470 | 9,500 | 9,470 | 9,500 | 300 |
| 2018/05/25 | 9,550 | 9,650 | 9,500 | 9,500 | 1,300 |
| 2018/05/24 | 9,830 | 9,840 | 9,600 | 9,600 | 2,100 |
| 2018/05/23 | 9,860 | 9,860 | 9,820 | 9,820 | 500 |
| 2018/05/22 | 9,980 | 9,980 | 9,810 | 9,890 | 600 |
| 2018/05/21 | 9,970 | 9,970 | 9,900 | 9,900 | 500 |
| 2018/05/18 | 9,990 | 9,990 | 9,770 | 9,820 | 700 |
| 2018/05/17 | 9,840 | 9,990 | 9,840 | 9,990 | 200 |
| 2018/05/16 | 9,880 | 9,990 | 9,880 | 9,990 | 200 |
| 2018/05/15 | 9,890 | 9,890 | 9,870 | 9,870 | 700 |
| 2018/05/14 | 9,890 | 9,890 | 9,890 | 9,890 | 300 |
| 2018/05/11 | 9,770 | 9,770 | 9,760 | 9,760 | 300 |
| 2018/05/10 | 9,780 | 10,100 | 9,660 | 9,770 | 3,300 |
| 2018/05/09 | 11,290 | 11,290 | 9,600 | 9,940 | 4,300 |
| 2018/05/08 | 11,010 | 11,070 | 11,010 | 11,050 | 400 |
| 2018/05/07 | 11,860 | 11,860 | 11,300 | 11,310 | 1,400 |
| 2018/05/02 | 11,140 | 11,140 | 10,990 | 10,990 | 800 |
| 2018/05/01 | 10,610 | 11,400 | 10,610 | 11,130 | 700 |
| 2018/04/27 | 10,400 | 10,400 | 10,370 | 10,370 | 200 |
| 2018/04/26 | 10,380 | 11,130 | 10,200 | 10,350 | 2,300 |
| 2018/04/25 | 9,740 | 10,130 | 9,740 | 10,130 | 700 |
| 2018/04/24 | 9,740 | 9,740 | 9,740 | 9,740 | 400 |
| 2018/04/23 | 9,760 | 9,760 | 9,610 | 9,610 | 400 |
| 2018/04/19 | 9,760 | 9,850 | 9,760 | 9,850 | 300 |
| 2018/04/18 | 9,740 | 9,740 | 9,710 | 9,720 | 300 |
| 2018/04/17 | 10,040 | 10,050 | 9,730 | 9,730 | 1,400 |
| 2018/04/16 | 10,410 | 10,500 | 10,170 | 10,170 | 1,100 |
| 2018/04/13 | 10,740 | 10,740 | 10,510 | 10,510 | 200 |
| 2018/04/12 | 10,700 | 10,700 | 10,700 | 10,700 | 500 |
| 2018/04/11 | 10,620 | 10,620 | 10,620 | 10,620 | 100 |
| 2018/04/09 | 11,000 | 11,000 | 10,410 | 10,560 | 900 |
| 2018/04/06 | 11,000 | 11,000 | 11,000 | 11,000 | 800 |
| 2018/04/05 | 11,000 | 11,000 | 11,000 | 11,000 | 400 |
| 2018/04/04 | 11,110 | 11,110 | 11,000 | 11,000 | 300 |
| 2018/04/03 | 10,790 | 11,080 | 10,790 | 11,080 | 500 |
| 2018/04/02 | 10,790 | 10,800 | 10,790 | 10,790 | 700 |
| 2018/03/30 | 10,990 | 11,010 | 10,920 | 10,960 | 1,300 |
| 2018/03/29 | 11,000 | 11,010 | 10,750 | 10,750 | 1,000 |
| 2018/03/28 | 11,280 | 11,280 | 10,980 | 11,110 | 1,200 |
| 2018/03/27 | 11,210 | 11,600 | 11,210 | 11,520 | 1,200 |
| 2018/03/26 | 11,200 | 11,200 | 11,000 | 11,190 | 1,100 |
| 2018/03/23 | 11,800 | 11,800 | 11,280 | 11,280 | 1,700 |
| 2018/03/22 | 11,640 | 11,830 | 11,550 | 11,830 | 700 |
| 2018/03/20 | 11,270 | 11,660 | 11,270 | 11,340 | 2,100 |
| 2018/03/19 | 12,000 | 12,010 | 11,770 | 11,770 | 1,900 |
| 2018/03/16 | 12,200 | 12,200 | 12,070 | 12,190 | 1,700 |
| 2018/03/15 | 12,190 | 12,190 | 11,930 | 12,080 | 3,200 |
| 2018/03/14 | 12,000 | 12,200 | 11,900 | 12,200 | 1,000 |
| 2018/03/13 | 12,000 | 12,190 | 12,000 | 12,120 | 1,600 |
| 2018/03/12 | 11,950 | 12,190 | 11,900 | 12,190 | 1,600 |
| 2018/03/09 | 11,840 | 11,840 | 11,700 | 11,700 | 300 |
| 2018/03/08 | 11,700 | 11,960 | 11,660 | 11,960 | 300 |
| 2018/03/06 | 11,950 | 12,320 | 11,950 | 12,300 | 1,600 |
| 2018/03/05 | 11,850 | 11,850 | 11,550 | 11,650 | 500 |
| 2018/03/02 | 11,660 | 12,100 | 11,660 | 11,900 | 1,800 |
| 2018/03/01 | 11,700 | 12,390 | 11,700 | 11,920 | 5,400 |
| 2018/02/28 | 11,500 | 11,600 | 11,350 | 11,350 | 700 |
| 2018/02/27 | 10,900 | 11,200 | 10,900 | 11,200 | 700 |
| 2018/02/26 | 10,860 | 10,990 | 10,830 | 10,900 | 600 |
| 2018/02/23 | 10,800 | 10,830 | 10,750 | 10,750 | 300 |
| 2018/02/22 | 10,670 | 10,830 | 10,670 | 10,680 | 500 |
| 2018/02/21 | 10,880 | 10,880 | 10,670 | 10,670 | 300 |
| 2018/02/19 | 10,890 | 10,900 | 10,890 | 10,900 | 400 |
| 2018/02/16 | 10,600 | 10,600 | 10,600 | 10,600 | 200 |
| 2018/02/15 | 10,500 | 10,600 | 10,400 | 10,600 | 300 |
| 2018/02/14 | 10,500 | 10,500 | 10,500 | 10,500 | 300 |
| 2018/02/13 | 11,030 | 11,090 | 10,690 | 10,690 | 600 |
| 2018/02/09 | 10,470 | 10,770 | 10,410 | 10,430 | 1,100 |
| 2018/02/08 | 10,800 | 10,800 | 10,800 | 10,800 | 100 |
| 2018/02/07 | 10,890 | 11,160 | 10,650 | 10,660 | 2,200 |
| 2018/02/06 | 9,970 | 10,490 | 9,880 | 10,300 | 5,500 |
| 2018/02/05 | 11,960 | 12,320 | 11,420 | 11,450 | 6,400 |
| 2018/02/02 | 12,150 | 12,340 | 12,000 | 12,340 | 1,900 |
| 2018/02/01 | 11,960 | 12,150 | 11,920 | 12,150 | 1,800 |
| 2018/01/31 | 11,580 | 11,800 | 11,580 | 11,800 | 1,100 |
| 2018/01/30 | 12,000 | 12,180 | 11,600 | 11,600 | 1,700 |
| 2018/01/29 | 12,000 | 12,110 | 11,820 | 11,970 | 1,700 |
| 2018/01/26 | 11,850 | 11,850 | 11,790 | 11,800 | 700 |
| 2018/01/25 | 11,640 | 11,700 | 11,540 | 11,700 | 600 |
| 2018/01/24 | 11,860 | 11,860 | 11,540 | 11,700 | 800 |
| 2018/01/23 | 11,720 | 11,830 | 11,430 | 11,750 | 1,500 |
| 2018/01/22 | 11,360 | 11,730 | 11,360 | 11,730 | 900 |
| 2018/01/19 | 11,350 | 11,480 | 11,350 | 11,480 | 200 |
| 2018/01/18 | 11,690 | 11,690 | 11,510 | 11,600 | 600 |
| 2018/01/17 | 11,390 | 11,680 | 11,390 | 11,680 | 800 |
| 2018/01/16 | 11,370 | 11,400 | 11,370 | 11,400 | 200 |
| 2018/01/15 | 11,380 | 11,400 | 11,300 | 11,370 | 900 |
| 2018/01/12 | 11,090 | 11,120 | 10,910 | 11,120 | 2,600 |
| 2018/01/11 | 11,000 | 11,100 | 10,780 | 10,880 | 2,600 |
| 2018/01/10 | 11,550 | 11,550 | 11,300 | 11,300 | 700 |
| 2018/01/09 | 10,850 | 11,600 | 10,850 | 11,500 | 1,300 |
| 2018/01/05 | 10,570 | 10,860 | 10,570 | 10,850 | 600 |
| 2018/01/04 | 10,650 | 11,100 | 10,550 | 10,550 | 1,700 |