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 |
|---|---|---|---|---|---|
| 2021/12/30 | 37,900 | 38,800 | 37,900 | 38,800 | 1,100 |
| 2021/12/29 | 36,600 | 37,400 | 36,600 | 37,400 | 500 |
| 2021/12/28 | 35,300 | 38,000 | 35,300 | 38,000 | 1,500 |
| 2021/12/27 | 35,650 | 35,800 | 35,000 | 35,800 | 900 |
| 2021/12/24 | 35,900 | 35,900 | 35,400 | 35,650 | 600 |
| 2021/12/23 | 35,550 | 35,900 | 35,200 | 35,450 | 500 |
| 2021/12/21 | 35,100 | 35,800 | 35,100 | 35,800 | 500 |
| 2021/12/20 | 35,200 | 35,850 | 35,200 | 35,800 | 400 |
| 2021/12/16 | 35,900 | 35,900 | 35,900 | 35,900 | 100 |
| 2021/12/15 | 35,800 | 35,800 | 35,800 | 35,800 | 100 |
| 2021/12/13 | 35,600 | 35,600 | 34,900 | 35,600 | 300 |
| 2021/12/10 | 34,400 | 35,000 | 34,400 | 35,000 | 1,200 |
| 2021/12/09 | 35,200 | 35,800 | 35,200 | 35,800 | 300 |
| 2021/12/07 | 35,900 | 35,900 | 35,700 | 35,900 | 300 |
| 2021/12/03 | 35,800 | 36,500 | 35,800 | 36,500 | 300 |
| 2021/12/02 | 36,100 | 36,500 | 35,600 | 36,500 | 300 |
| 2021/12/01 | 37,500 | 37,500 | 36,800 | 36,800 | 400 |
| 2021/11/30 | 35,800 | 37,000 | 35,800 | 36,950 | 1,400 |
| 2021/11/26 | 34,800 | 35,800 | 34,800 | 35,800 | 500 |
| 2021/11/24 | 35,600 | 36,000 | 35,600 | 36,000 | 200 |
| 2021/11/22 | 35,850 | 36,350 | 35,850 | 36,000 | 600 |
| 2021/11/19 | 36,400 | 36,450 | 35,700 | 36,400 | 900 |
| 2021/11/15 | 36,450 | 36,450 | 36,450 | 36,450 | 200 |
| 2021/11/12 | 36,500 | 36,700 | 36,400 | 36,400 | 500 |
| 2021/11/11 | 34,500 | 35,800 | 34,500 | 35,800 | 1,400 |
| 2021/11/10 | 34,250 | 34,500 | 34,250 | 34,500 | 400 |
| 2021/11/09 | 34,400 | 34,400 | 34,000 | 34,000 | 1,000 |
| 2021/11/08 | 34,750 | 34,750 | 34,050 | 34,650 | 400 |
| 2021/11/05 | 34,100 | 35,000 | 34,100 | 35,000 | 500 |
| 2021/11/04 | 35,700 | 35,700 | 35,000 | 35,000 | 300 |
| 2021/11/02 | 35,950 | 35,950 | 35,250 | 35,400 | 700 |
| 2021/11/01 | 35,950 | 35,950 | 35,950 | 35,950 | 100 |
| 2021/10/29 | 35,500 | 35,950 | 34,800 | 35,950 | 2,000 |
| 2021/10/28 | 33,800 | 35,150 | 33,800 | 35,150 | 900 |
| 2021/10/27 | 34,000 | 34,750 | 34,000 | 34,300 | 700 |
| 2021/10/26 | 34,200 | 34,300 | 34,200 | 34,300 | 200 |
| 2021/10/25 | 32,900 | 34,000 | 32,300 | 34,000 | 700 |
| 2021/10/22 | 32,300 | 32,950 | 32,300 | 32,900 | 500 |
| 2021/10/21 | 32,950 | 33,000 | 31,550 | 33,000 | 700 |
| 2021/10/19 | 31,750 | 32,950 | 31,750 | 32,950 | 1,200 |
| 2021/10/18 | 30,750 | 31,500 | 30,750 | 31,500 | 1,100 |
| 2021/10/15 | 30,600 | 30,600 | 29,900 | 30,550 | 900 |
| 2021/10/14 | 30,500 | 30,500 | 30,500 | 30,500 | 100 |
| 2021/10/13 | 30,000 | 30,400 | 30,000 | 30,400 | 200 |
| 2021/10/11 | 30,450 | 30,450 | 30,450 | 30,450 | 100 |
| 2021/10/08 | 30,450 | 30,450 | 30,450 | 30,450 | 400 |
| 2021/10/07 | 28,980 | 29,700 | 28,980 | 29,700 | 300 |
| 2021/10/05 | 29,000 | 29,000 | 29,000 | 29,000 | 100 |
| 2021/10/01 | 29,220 | 29,500 | 29,220 | 29,500 | 200 |
| 2021/09/30 | 29,800 | 29,920 | 29,500 | 29,720 | 600 |
| 2021/09/29 | 29,000 | 29,800 | 29,000 | 29,800 | 500 |
| 2021/09/28 | 29,500 | 29,500 | 28,560 | 29,500 | 700 |
| 2021/09/27 | 29,690 | 29,690 | 29,500 | 29,500 | 300 |
| 2021/09/24 | 29,400 | 29,400 | 29,000 | 29,190 | 600 |
| 2021/09/22 | 29,400 | 29,400 | 29,400 | 29,400 | 300 |
| 2021/09/17 | 30,000 | 30,100 | 30,000 | 30,100 | 200 |
| 2021/09/14 | 30,400 | 30,400 | 30,000 | 30,300 | 300 |
| 2021/09/13 | 30,050 | 30,300 | 29,600 | 30,200 | 600 |
| 2021/09/10 | 29,090 | 30,100 | 29,000 | 30,100 | 1,200 |
| 2021/09/09 | 29,700 | 29,700 | 29,100 | 29,100 | 1,000 |
| 2021/09/08 | 29,900 | 30,400 | 29,710 | 29,750 | 400 |
| 2021/09/07 | 30,100 | 30,100 | 29,990 | 29,990 | 500 |
| 2021/09/06 | 30,450 | 30,450 | 30,050 | 30,050 | 1,300 |
| 2021/09/03 | 30,750 | 31,150 | 30,100 | 31,150 | 1,500 |
| 2021/09/02 | 31,000 | 31,000 | 31,000 | 31,000 | 100 |
| 2021/09/01 | 31,700 | 31,700 | 31,000 | 31,450 | 1,000 |
| 2021/08/31 | 31,700 | 31,700 | 31,700 | 31,700 | 200 |
| 2021/08/30 | 32,500 | 32,500 | 31,000 | 31,000 | 900 |
| 2021/08/26 | 31,450 | 31,800 | 31,450 | 31,800 | 200 |
| 2021/08/24 | 31,200 | 31,900 | 31,200 | 31,900 | 400 |
| 2021/08/23 | 31,950 | 31,950 | 31,750 | 31,900 | 400 |
| 2021/08/20 | 31,750 | 32,450 | 31,750 | 31,950 | 400 |
| 2021/08/19 | 31,600 | 31,950 | 31,600 | 31,750 | 500 |
| 2021/08/18 | 32,000 | 32,300 | 31,300 | 32,300 | 500 |
| 2021/08/17 | 32,000 | 32,000 | 31,750 | 31,750 | 400 |
| 2021/08/16 | 31,900 | 32,000 | 31,900 | 32,000 | 200 |
| 2021/08/13 | 31,000 | 31,600 | 31,000 | 31,600 | 200 |
| 2021/08/12 | 31,300 | 31,300 | 30,800 | 31,300 | 700 |
| 2021/08/11 | 31,300 | 31,300 | 31,300 | 31,300 | 100 |
| 2021/08/10 | 31,300 | 31,350 | 31,300 | 31,300 | 400 |
| 2021/08/06 | 31,500 | 31,950 | 31,000 | 31,450 | 500 |
| 2021/08/05 | 31,550 | 33,000 | 31,400 | 32,200 | 2,400 |
| 2021/08/04 | 33,000 | 33,000 | 32,850 | 32,950 | 300 |
| 2021/08/03 | 33,000 | 33,000 | 33,000 | 33,000 | 400 |
| 2021/08/02 | 33,000 | 33,000 | 33,000 | 33,000 | 100 |
| 2021/07/30 | 32,300 | 32,900 | 32,300 | 32,900 | 900 |
| 2021/07/29 | 31,950 | 32,300 | 31,650 | 31,950 | 1,100 |
| 2021/07/28 | 31,700 | 31,700 | 31,650 | 31,650 | 200 |
| 2021/07/26 | 31,650 | 32,000 | 30,950 | 32,000 | 900 |
| 2021/07/21 | 31,100 | 31,750 | 31,050 | 31,650 | 600 |
| 2021/07/19 | 30,400 | 31,100 | 30,300 | 31,000 | 700 |
| 2021/07/16 | 30,500 | 31,100 | 30,500 | 31,100 | 300 |
| 2021/07/15 | 31,000 | 31,000 | 31,000 | 31,000 | 500 |
| 2021/07/14 | 30,250 | 30,850 | 30,250 | 30,800 | 800 |
| 2021/07/13 | 30,500 | 30,900 | 30,050 | 30,900 | 600 |
| 2021/07/09 | 29,700 | 30,600 | 29,700 | 30,600 | 800 |
| 2021/07/08 | 30,400 | 30,400 | 30,400 | 30,400 | 100 |
| 2021/07/07 | 30,000 | 30,650 | 30,000 | 30,650 | 200 |
| 2021/07/06 | 31,100 | 31,100 | 30,650 | 30,650 | 400 |
| 2021/07/05 | 30,850 | 30,900 | 30,650 | 30,800 | 900 |
| 2021/07/02 | 30,900 | 30,900 | 30,650 | 30,900 | 500 |
| 2021/07/01 | 31,150 | 31,150 | 30,600 | 30,900 | 600 |
| 2021/06/30 | 30,900 | 30,900 | 30,550 | 30,900 | 600 |
| 2021/06/29 | 30,850 | 30,900 | 30,850 | 30,900 | 200 |
| 2021/06/25 | 30,900 | 30,900 | 30,900 | 30,900 | 200 |
| 2021/06/24 | 30,500 | 30,500 | 30,000 | 30,200 | 600 |
| 2021/06/23 | 29,890 | 30,150 | 29,890 | 30,150 | 600 |
| 2021/06/18 | 29,650 | 30,200 | 29,650 | 30,200 | 600 |
| 2021/06/16 | 30,350 | 30,350 | 30,350 | 30,350 | 300 |
| 2021/06/15 | 29,960 | 30,450 | 29,460 | 30,000 | 800 |
| 2021/06/14 | 29,660 | 29,950 | 29,500 | 29,940 | 1,000 |
| 2021/06/10 | 29,990 | 30,250 | 29,990 | 30,250 | 600 |
| 2021/06/09 | 30,500 | 30,500 | 30,150 | 30,150 | 500 |
| 2021/06/07 | 30,500 | 30,600 | 30,500 | 30,600 | 200 |
| 2021/06/04 | 30,000 | 30,700 | 30,000 | 30,700 | 200 |
| 2021/06/03 | 30,550 | 31,000 | 30,500 | 30,700 | 2,000 |
| 2021/06/02 | 30,200 | 30,850 | 30,200 | 30,850 | 1,000 |
| 2021/06/01 | 31,050 | 31,050 | 30,900 | 30,900 | 200 |
| 2021/05/31 | 29,970 | 31,050 | 29,970 | 31,050 | 1,500 |
| 2021/05/28 | 29,450 | 29,990 | 29,450 | 29,970 | 800 |
| 2021/05/27 | 29,950 | 29,950 | 29,250 | 29,950 | 900 |
| 2021/05/26 | 29,820 | 29,950 | 29,300 | 29,930 | 1,400 |
| 2021/05/24 | 29,100 | 29,960 | 29,100 | 29,820 | 600 |
| 2021/05/21 | 29,800 | 29,970 | 29,460 | 29,960 | 1,300 |
| 2021/05/20 | 29,300 | 29,950 | 28,500 | 29,810 | 1,700 |
| 2021/05/19 | 29,300 | 29,400 | 29,300 | 29,400 | 500 |
| 2021/05/18 | 28,480 | 29,000 | 28,300 | 29,000 | 700 |
| 2021/05/17 | 27,980 | 27,980 | 27,820 | 27,980 | 900 |
| 2021/05/14 | 27,000 | 27,990 | 27,000 | 27,990 | 1,500 |
| 2021/05/13 | 26,220 | 27,380 | 26,220 | 27,290 | 700 |
| 2021/05/12 | 30,700 | 30,700 | 28,100 | 28,220 | 3,300 |
| 2021/05/11 | 30,000 | 30,700 | 29,590 | 30,100 | 2,000 |
| 2021/05/10 | 29,900 | 29,990 | 29,900 | 29,950 | 400 |
| 2021/05/06 | 30,900 | 30,900 | 30,500 | 30,600 | 300 |
| 2021/04/30 | 30,300 | 31,000 | 29,890 | 31,000 | 1,700 |
| 2021/04/28 | 30,400 | 30,400 | 29,660 | 30,050 | 900 |
| 2021/04/27 | 30,400 | 30,400 | 30,400 | 30,400 | 100 |
| 2021/04/26 | 30,000 | 30,450 | 30,000 | 30,450 | 600 |
| 2021/04/23 | 29,430 | 30,000 | 29,430 | 30,000 | 200 |
| 2021/04/22 | 30,050 | 30,050 | 30,000 | 30,000 | 200 |
| 2021/04/21 | 29,510 | 29,700 | 29,200 | 29,680 | 1,300 |
| 2021/04/20 | 29,750 | 30,300 | 29,660 | 30,000 | 1,700 |
| 2021/04/19 | 29,650 | 30,300 | 29,650 | 30,300 | 500 |
| 2021/04/16 | 29,930 | 30,350 | 29,930 | 30,350 | 200 |
| 2021/04/15 | 30,500 | 30,500 | 30,350 | 30,350 | 500 |
| 2021/04/14 | 31,650 | 31,650 | 30,500 | 30,500 | 1,200 |
| 2021/04/13 | 31,000 | 31,100 | 30,800 | 31,000 | 500 |
| 2021/04/12 | 31,000 | 31,000 | 30,700 | 30,900 | 700 |
| 2021/04/09 | 31,700 | 31,700 | 31,700 | 31,700 | 200 |
| 2021/04/08 | 31,550 | 31,800 | 31,250 | 31,650 | 2,000 |
| 2021/04/07 | 30,900 | 31,550 | 30,300 | 31,000 | 1,200 |
| 2021/04/06 | 31,650 | 31,650 | 31,600 | 31,600 | 200 |
| 2021/04/05 | 31,450 | 31,850 | 30,300 | 31,650 | 1,700 |
| 2021/04/02 | 30,450 | 31,450 | 29,800 | 31,450 | 2,000 |
| 2021/04/01 | 29,980 | 30,400 | 29,530 | 30,400 | 1,200 |
| 2021/03/31 | 29,800 | 29,800 | 29,370 | 29,800 | 1,200 |
| 2021/03/30 | 29,210 | 29,800 | 29,190 | 29,800 | 1,300 |
| 2021/03/29 | 29,940 | 29,940 | 29,310 | 29,820 | 1,200 |
| 2021/03/26 | 30,000 | 30,000 | 29,350 | 29,850 | 700 |
| 2021/03/25 | 28,900 | 29,800 | 28,900 | 29,800 | 1,000 |
| 2021/03/24 | 29,000 | 29,000 | 28,350 | 28,850 | 900 |
| 2021/03/23 | 28,280 | 29,100 | 28,280 | 29,100 | 2,800 |
| 2021/03/22 | 28,470 | 28,820 | 27,900 | 28,290 | 2,600 |
| 2021/03/19 | 28,000 | 28,300 | 27,840 | 28,110 | 2,600 |
| 2021/03/18 | 28,230 | 28,330 | 27,830 | 28,000 | 2,300 |
| 2021/03/17 | 28,510 | 28,510 | 28,250 | 28,460 | 2,500 |
| 2021/03/16 | 29,360 | 29,360 | 28,370 | 28,820 | 2,200 |
| 2021/03/15 | 29,010 | 29,770 | 29,010 | 29,360 | 1,300 |
| 2021/03/12 | 28,920 | 29,920 | 28,920 | 29,500 | 900 |
| 2021/03/11 | 30,000 | 30,000 | 29,000 | 29,000 | 700 |
| 2021/03/10 | 28,640 | 29,620 | 28,640 | 29,280 | 1,600 |
| 2021/03/09 | 28,180 | 28,800 | 28,170 | 28,800 | 800 |
| 2021/03/08 | 28,400 | 28,500 | 28,160 | 28,500 | 600 |
| 2021/03/05 | 27,880 | 28,500 | 27,880 | 28,500 | 700 |
| 2021/03/04 | 28,140 | 28,990 | 28,140 | 28,680 | 600 |
| 2021/03/03 | 29,860 | 29,860 | 28,400 | 29,060 | 800 |
| 2021/03/02 | 29,510 | 30,000 | 28,920 | 29,540 | 1,100 |
| 2021/03/01 | 29,800 | 30,600 | 29,400 | 29,750 | 2,200 |
| 2021/02/26 | 27,700 | 29,800 | 27,200 | 29,800 | 6,300 |
| 2021/02/25 | 25,690 | 27,900 | 25,690 | 27,900 | 3,200 |
| 2021/02/24 | 26,700 | 26,700 | 25,520 | 25,520 | 1,200 |
| 2021/02/22 | 24,620 | 26,840 | 24,620 | 26,830 | 3,600 |
| 2021/02/19 | 25,000 | 25,000 | 25,000 | 25,000 | 100 |
| 2021/02/18 | 25,600 | 25,770 | 24,980 | 25,020 | 2,900 |
| 2021/02/17 | 25,980 | 25,980 | 25,200 | 25,600 | 2,800 |
| 2021/02/16 | 27,610 | 27,610 | 26,200 | 26,350 | 3,200 |
| 2021/02/15 | 27,990 | 27,990 | 27,570 | 27,590 | 1,000 |
| 2021/02/12 | 27,670 | 28,070 | 27,670 | 27,810 | 2,200 |
| 2021/02/10 | 27,100 | 27,560 | 26,960 | 27,250 | 2,000 |
| 2021/02/09 | 26,410 | 27,190 | 26,410 | 27,130 | 900 |
| 2021/02/08 | 26,430 | 27,000 | 25,840 | 26,450 | 4,100 |
| 2021/02/05 | 28,470 | 28,510 | 26,500 | 26,600 | 6,300 |
| 2021/02/04 | 30,300 | 30,300 | 28,000 | 28,470 | 11,600 |
| 2021/02/03 | 31,650 | 32,300 | 31,000 | 31,400 | 3,700 |
| 2021/02/02 | 30,600 | 31,300 | 30,050 | 30,950 | 1,700 |
| 2021/02/01 | 30,000 | 30,500 | 29,800 | 30,000 | 600 |
| 2021/01/29 | 30,950 | 31,000 | 29,510 | 30,000 | 2,000 |
| 2021/01/28 | 30,800 | 31,100 | 30,000 | 30,800 | 1,300 |
| 2021/01/27 | 31,400 | 31,500 | 30,550 | 31,500 | 900 |
| 2021/01/26 | 30,550 | 31,900 | 30,500 | 31,400 | 2,200 |
| 2021/01/25 | 30,300 | 30,300 | 29,900 | 30,100 | 1,000 |
| 2021/01/22 | 30,300 | 30,300 | 29,420 | 29,790 | 2,600 |
| 2021/01/21 | 30,900 | 30,900 | 29,390 | 30,300 | 3,400 |
| 2021/01/20 | 30,500 | 31,100 | 30,100 | 30,250 | 4,400 |
| 2021/01/19 | 31,200 | 32,150 | 30,350 | 30,500 | 4,300 |
| 2021/01/18 | 33,450 | 33,450 | 30,500 | 31,900 | 6,700 |
| 2021/01/15 | 32,700 | 33,800 | 31,350 | 33,750 | 3,900 |
| 2021/01/14 | 34,800 | 34,800 | 30,750 | 32,300 | 5,800 |
| 2021/01/13 | 30,400 | 33,750 | 30,350 | 33,400 | 8,400 |
| 2021/01/12 | 28,910 | 29,950 | 28,910 | 29,950 | 4,800 |
| 2021/01/08 | 28,500 | 28,900 | 27,800 | 28,900 | 3,400 |
| 2021/01/07 | 28,590 | 28,590 | 27,740 | 28,300 | 1,500 |
| 2021/01/06 | 28,110 | 28,620 | 28,000 | 28,230 | 2,400 |
| 2021/01/05 | 27,900 | 28,100 | 27,860 | 27,860 | 1,100 |
| 2021/01/04 | 27,720 | 28,090 | 27,720 | 27,900 | 700 |