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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,160 | 4,340 | 4,120 | 4,335 | 39,700 |
| 2022/12/29 | 4,015 | 4,155 | 3,910 | 4,130 | 19,100 |
| 2022/12/28 | 4,010 | 4,050 | 3,800 | 4,015 | 40,100 |
| 2022/12/27 | 4,050 | 4,170 | 4,045 | 4,045 | 17,100 |
| 2022/12/26 | 4,000 | 4,080 | 3,865 | 3,980 | 32,400 |
| 2022/12/23 | 4,070 | 4,070 | 3,875 | 3,955 | 64,600 |
| 2022/12/22 | 4,310 | 4,340 | 4,120 | 4,220 | 23,300 |
| 2022/12/21 | 4,320 | 4,370 | 4,170 | 4,240 | 25,300 |
| 2022/12/20 | 4,600 | 4,730 | 4,205 | 4,385 | 53,600 |
| 2022/12/19 | 4,825 | 4,895 | 4,585 | 4,585 | 46,700 |
| 2022/12/16 | 5,260 | 5,270 | 4,940 | 4,985 | 53,500 |
| 2022/12/15 | 5,480 | 5,480 | 5,340 | 5,420 | 7,200 |
| 2022/12/14 | 5,370 | 5,500 | 5,290 | 5,480 | 14,500 |
| 2022/12/13 | 5,460 | 5,510 | 5,290 | 5,290 | 14,600 |
| 2022/12/12 | 5,710 | 5,710 | 5,400 | 5,400 | 24,700 |
| 2022/12/09 | 5,660 | 5,760 | 5,600 | 5,710 | 14,000 |
| 2022/12/08 | 5,710 | 5,740 | 5,540 | 5,570 | 12,200 |
| 2022/12/07 | 5,540 | 5,650 | 5,430 | 5,610 | 13,700 |
| 2022/12/06 | 5,710 | 5,810 | 5,510 | 5,540 | 13,500 |
| 2022/12/05 | 5,960 | 5,970 | 5,710 | 5,770 | 22,600 |
| 2022/12/02 | 5,810 | 6,080 | 5,640 | 6,060 | 25,800 |
| 2022/12/01 | 5,850 | 5,940 | 5,700 | 5,780 | 21,000 |
| 2022/11/30 | 5,780 | 5,860 | 5,630 | 5,800 | 15,000 |
| 2022/11/29 | 5,830 | 5,830 | 5,610 | 5,780 | 23,700 |
| 2022/11/28 | 5,760 | 5,910 | 5,720 | 5,830 | 35,700 |
| 2022/11/25 | 5,470 | 5,690 | 5,380 | 5,690 | 30,900 |
| 2022/11/24 | 5,220 | 5,440 | 5,220 | 5,410 | 18,200 |
| 2022/11/22 | 5,250 | 5,250 | 5,150 | 5,230 | 8,000 |
| 2022/11/21 | 5,250 | 5,300 | 5,100 | 5,190 | 13,000 |
| 2022/11/18 | 5,260 | 5,300 | 5,110 | 5,250 | 12,200 |
| 2022/11/17 | 5,400 | 5,430 | 5,190 | 5,220 | 28,400 |
| 2022/11/16 | 5,440 | 5,560 | 5,300 | 5,460 | 14,500 |
| 2022/11/15 | 5,440 | 5,440 | 5,260 | 5,410 | 11,800 |
| 2022/11/14 | 5,500 | 5,700 | 5,280 | 5,480 | 34,700 |
| 2022/11/11 | 5,200 | 5,480 | 5,150 | 5,470 | 46,800 |
| 2022/11/10 | 4,780 | 5,160 | 4,655 | 5,110 | 28,800 |
| 2022/11/09 | 5,080 | 5,080 | 4,780 | 4,780 | 28,200 |
| 2022/11/08 | 5,030 | 5,080 | 4,980 | 5,080 | 14,200 |
| 2022/11/07 | 4,965 | 5,030 | 4,920 | 4,990 | 9,700 |
| 2022/11/04 | 4,970 | 4,970 | 4,860 | 4,950 | 11,900 |
| 2022/11/02 | 5,090 | 5,090 | 4,950 | 4,975 | 11,900 |
| 2022/11/01 | 5,290 | 5,290 | 5,040 | 5,070 | 30,300 |
| 2022/10/31 | 4,790 | 5,150 | 4,790 | 5,150 | 16,900 |
| 2022/10/28 | 4,690 | 4,880 | 4,660 | 4,860 | 6,300 |
| 2022/10/27 | 4,745 | 4,780 | 4,645 | 4,690 | 8,400 |
| 2022/10/26 | 4,850 | 4,855 | 4,750 | 4,795 | 7,400 |
| 2022/10/25 | 4,775 | 4,900 | 4,740 | 4,865 | 7,400 |
| 2022/10/24 | 5,130 | 5,130 | 4,760 | 4,840 | 18,900 |
| 2022/10/21 | 4,565 | 5,080 | 4,560 | 5,000 | 37,100 |
| 2022/10/20 | 4,530 | 4,530 | 4,460 | 4,520 | 2,700 |
| 2022/10/19 | 4,540 | 4,540 | 4,450 | 4,530 | 5,200 |
| 2022/10/18 | 4,350 | 4,510 | 4,290 | 4,510 | 7,000 |
| 2022/10/17 | 4,385 | 4,385 | 4,240 | 4,280 | 11,300 |
| 2022/10/14 | 4,615 | 4,615 | 4,430 | 4,500 | 9,000 |
| 2022/10/13 | 4,725 | 4,725 | 4,400 | 4,405 | 12,500 |
| 2022/10/12 | 4,915 | 4,915 | 4,505 | 4,730 | 25,000 |
| 2022/10/11 | 5,090 | 5,090 | 4,840 | 4,950 | 18,800 |
| 2022/10/07 | 4,975 | 5,250 | 4,975 | 5,190 | 16,500 |
| 2022/10/06 | 5,060 | 5,070 | 4,975 | 5,030 | 12,100 |
| 2022/10/05 | 5,180 | 5,180 | 4,995 | 5,050 | 15,900 |
| 2022/10/04 | 5,400 | 5,420 | 5,170 | 5,180 | 30,000 |
| 2022/10/03 | 5,490 | 5,490 | 5,370 | 5,450 | 8,900 |
| 2022/09/30 | 5,400 | 5,500 | 5,300 | 5,490 | 11,800 |
| 2022/09/29 | 5,400 | 5,500 | 5,130 | 5,500 | 14,400 |
| 2022/09/29 | 1 -> 5.00 分割 | ||||
| 2022/09/28 | 25,650 | 26,150 | 25,480 | 26,000 | 1,500 |
| 2022/09/27 | 25,580 | 26,150 | 25,580 | 26,150 | 300 |
| 2022/09/26 | 25,550 | 25,550 | 25,000 | 25,080 | 900 |
| 2022/09/22 | 25,650 | 25,650 | 25,550 | 25,550 | 200 |
| 2022/09/21 | 25,860 | 25,860 | 25,300 | 25,690 | 1,000 |
| 2022/09/20 | 26,010 | 26,010 | 26,000 | 26,000 | 800 |
| 2022/09/16 | 25,660 | 26,120 | 25,620 | 26,120 | 1,500 |
| 2022/09/15 | 25,800 | 26,150 | 25,800 | 26,150 | 700 |
| 2022/09/14 | 26,000 | 26,000 | 25,800 | 25,800 | 1,000 |
| 2022/09/13 | 26,390 | 26,400 | 26,390 | 26,400 | 300 |
| 2022/09/12 | 26,770 | 26,770 | 26,100 | 26,200 | 1,900 |
| 2022/09/09 | 26,110 | 26,590 | 26,110 | 26,550 | 1,000 |
| 2022/09/08 | 26,490 | 26,490 | 26,100 | 26,390 | 700 |
| 2022/09/07 | 26,860 | 26,860 | 26,200 | 26,200 | 1,900 |
| 2022/09/06 | 27,500 | 27,500 | 27,000 | 27,000 | 300 |
| 2022/09/05 | 27,120 | 27,120 | 27,120 | 27,120 | 100 |
| 2022/09/02 | 27,440 | 27,440 | 27,100 | 27,120 | 700 |
| 2022/09/01 | 27,700 | 27,700 | 26,760 | 27,500 | 1,200 |
| 2022/08/31 | 27,200 | 27,630 | 27,200 | 27,300 | 1,000 |
| 2022/08/30 | 26,330 | 27,650 | 26,330 | 27,000 | 1,700 |
| 2022/08/29 | 26,180 | 26,890 | 26,050 | 26,830 | 1,000 |
| 2022/08/26 | 26,680 | 26,780 | 26,680 | 26,780 | 200 |
| 2022/08/25 | 26,700 | 26,790 | 26,680 | 26,700 | 600 |
| 2022/08/24 | 26,210 | 26,210 | 26,010 | 26,200 | 1,200 |
| 2022/08/23 | 26,700 | 26,700 | 26,000 | 26,350 | 1,900 |
| 2022/08/22 | 26,650 | 27,380 | 26,650 | 27,080 | 600 |
| 2022/08/19 | 26,290 | 26,500 | 25,980 | 26,470 | 800 |
| 2022/08/18 | 26,350 | 26,350 | 25,800 | 26,290 | 2,300 |
| 2022/08/17 | 26,730 | 26,880 | 26,350 | 26,500 | 2,700 |
| 2022/08/16 | 27,000 | 27,000 | 26,540 | 26,730 | 2,700 |
| 2022/08/15 | 27,800 | 27,800 | 27,100 | 27,290 | 3,700 |
| 2022/08/12 | 26,970 | 28,300 | 26,970 | 28,300 | 700 |
| 2022/08/10 | 27,180 | 27,270 | 27,000 | 27,270 | 800 |
| 2022/08/09 | 28,380 | 28,380 | 27,500 | 27,680 | 2,100 |
| 2022/08/08 | 29,050 | 29,050 | 28,500 | 28,600 | 700 |
| 2022/08/05 | 28,900 | 29,010 | 28,890 | 28,900 | 700 |
| 2022/08/04 | 29,200 | 29,200 | 29,000 | 29,010 | 600 |
| 2022/08/03 | 29,500 | 29,700 | 29,400 | 29,700 | 900 |
| 2022/08/02 | 29,300 | 29,300 | 29,300 | 29,300 | 200 |
| 2022/08/01 | 29,600 | 29,600 | 29,420 | 29,420 | 300 |
| 2022/07/29 | 29,750 | 30,300 | 29,710 | 30,300 | 1,100 |
| 2022/07/28 | 29,400 | 29,400 | 28,900 | 29,250 | 300 |
| 2022/07/27 | 29,400 | 29,400 | 28,940 | 28,940 | 300 |
| 2022/07/26 | 29,300 | 29,310 | 28,890 | 28,900 | 700 |
| 2022/07/25 | 29,900 | 29,900 | 29,300 | 29,300 | 600 |
| 2022/07/22 | 28,580 | 28,900 | 28,080 | 28,900 | 800 |
| 2022/07/21 | 28,800 | 28,800 | 28,800 | 28,800 | 300 |
| 2022/07/20 | 27,900 | 27,900 | 27,900 | 27,900 | 300 |
| 2022/07/19 | 27,900 | 27,900 | 27,900 | 27,900 | 200 |
| 2022/07/15 | 27,900 | 27,900 | 27,400 | 27,900 | 300 |
| 2022/07/14 | 27,370 | 27,900 | 27,370 | 27,900 | 400 |
| 2022/07/13 | 28,700 | 28,990 | 28,210 | 28,210 | 700 |
| 2022/07/12 | 28,800 | 29,200 | 28,800 | 29,200 | 200 |
| 2022/07/11 | 29,710 | 29,710 | 29,650 | 29,650 | 300 |
| 2022/07/08 | 28,510 | 28,710 | 28,500 | 28,710 | 500 |
| 2022/07/07 | 29,000 | 29,300 | 28,900 | 28,900 | 300 |
| 2022/07/05 | 29,980 | 29,980 | 29,980 | 29,980 | 100 |
| 2022/07/04 | 29,770 | 29,770 | 29,770 | 29,770 | 100 |
| 2022/07/01 | 29,950 | 29,950 | 28,660 | 29,270 | 700 |
| 2022/06/30 | 28,000 | 30,000 | 28,000 | 30,000 | 1,700 |
| 2022/06/29 | 28,450 | 28,450 | 28,450 | 28,450 | 200 |
| 2022/06/28 | 28,150 | 28,610 | 28,150 | 28,400 | 1,000 |
| 2022/06/27 | 28,150 | 28,640 | 28,150 | 28,640 | 500 |
| 2022/06/24 | 27,500 | 28,740 | 27,500 | 28,650 | 500 |
| 2022/06/23 | 28,020 | 28,020 | 27,160 | 28,000 | 1,500 |
| 2022/06/22 | 28,500 | 28,500 | 28,300 | 28,300 | 400 |
| 2022/06/21 | 27,900 | 28,500 | 27,600 | 28,500 | 400 |
| 2022/06/20 | 28,630 | 28,630 | 27,900 | 28,400 | 900 |
| 2022/06/16 | 29,000 | 29,920 | 29,000 | 29,550 | 400 |
| 2022/06/15 | 29,450 | 29,850 | 28,460 | 28,900 | 1,000 |
| 2022/06/14 | 28,500 | 30,450 | 28,500 | 29,750 | 700 |
| 2022/06/13 | 29,550 | 29,950 | 29,450 | 29,450 | 1,100 |
| 2022/06/10 | 30,950 | 32,350 | 30,400 | 31,650 | 2,100 |
| 2022/06/09 | 34,400 | 34,750 | 32,400 | 33,050 | 1,100 |
| 2022/06/08 | 35,100 | 35,100 | 35,100 | 35,100 | 200 |
| 2022/06/06 | 35,100 | 35,100 | 35,100 | 35,100 | 200 |
| 2022/06/02 | 35,200 | 35,800 | 35,200 | 35,800 | 200 |
| 2022/06/01 | 33,250 | 36,250 | 33,250 | 34,500 | 2,300 |
| 2022/05/31 | 28,670 | 33,250 | 28,670 | 33,250 | 1,700 |
| 2022/05/30 | 27,180 | 28,870 | 27,180 | 28,870 | 1,200 |
| 2022/05/27 | 27,190 | 27,190 | 27,000 | 27,180 | 600 |
| 2022/05/25 | 27,700 | 27,700 | 26,500 | 27,200 | 2,800 |
| 2022/05/24 | 28,670 | 29,670 | 28,000 | 28,620 | 1,100 |
| 2022/05/23 | 30,150 | 30,150 | 28,100 | 30,150 | 2,000 |
| 2022/05/20 | 33,000 | 33,000 | 31,600 | 31,600 | 700 |
| 2022/05/18 | 34,050 | 34,050 | 33,700 | 33,700 | 200 |
| 2022/05/17 | 33,500 | 33,500 | 33,500 | 33,500 | 100 |
| 2022/05/16 | 34,100 | 34,100 | 34,100 | 34,100 | 200 |
| 2022/05/13 | 34,300 | 35,250 | 34,300 | 34,700 | 600 |
| 2022/05/12 | 35,300 | 35,300 | 33,900 | 34,600 | 800 |
| 2022/05/11 | 34,300 | 35,700 | 34,000 | 34,600 | 3,000 |
| 2022/05/10 | 34,100 | 34,100 | 34,000 | 34,000 | 700 |
| 2022/05/09 | 34,100 | 34,100 | 34,100 | 34,100 | 200 |
| 2022/05/06 | 36,200 | 36,200 | 36,200 | 36,200 | 100 |
| 2022/04/26 | 38,000 | 38,000 | 38,000 | 38,000 | 100 |
| 2022/04/21 | 38,000 | 38,200 | 37,300 | 38,200 | 500 |
| 2022/04/20 | 38,700 | 38,700 | 38,700 | 38,700 | 100 |
| 2022/04/18 | 39,000 | 39,000 | 39,000 | 39,000 | 100 |
| 2022/04/13 | 38,800 | 39,000 | 38,800 | 39,000 | 200 |
| 2022/04/12 | 39,700 | 39,700 | 38,800 | 39,500 | 400 |
| 2022/04/11 | 39,700 | 39,700 | 39,700 | 39,700 | 100 |
| 2022/04/08 | 39,700 | 39,800 | 39,650 | 39,800 | 400 |
| 2022/03/31 | 39,700 | 39,700 | 39,700 | 39,700 | 100 |
| 2022/03/29 | 39,500 | 39,500 | 39,500 | 39,500 | 100 |
| 2022/03/28 | 39,500 | 39,500 | 39,500 | 39,500 | 100 |
| 2022/03/23 | 38,900 | 39,600 | 38,900 | 39,600 | 200 |
| 2022/03/18 | 39,000 | 39,700 | 38,950 | 39,600 | 1,300 |
| 2022/03/17 | 38,550 | 38,550 | 38,550 | 38,550 | 100 |
| 2022/03/16 | 38,500 | 38,500 | 38,500 | 38,500 | 500 |
| 2022/03/15 | 38,100 | 38,100 | 38,100 | 38,100 | 200 |
| 2022/03/14 | 38,100 | 38,100 | 38,100 | 38,100 | 100 |
| 2022/03/11 | 38,150 | 38,150 | 37,400 | 38,100 | 400 |
| 2022/03/10 | 37,600 | 37,800 | 37,600 | 37,800 | 200 |
| 2022/03/07 | 39,000 | 39,000 | 36,150 | 37,050 | 600 |
| 2022/03/01 | 39,900 | 39,900 | 39,900 | 39,900 | 100 |
| 2022/02/24 | 40,000 | 40,500 | 40,000 | 40,500 | 200 |
| 2022/02/16 | 39,800 | 40,000 | 39,800 | 40,000 | 200 |
| 2022/02/15 | 40,500 | 40,500 | 40,500 | 40,500 | 100 |
| 2022/02/04 | 40,500 | 40,500 | 40,500 | 40,500 | 100 |
| 2022/02/01 | 41,000 | 41,000 | 41,000 | 41,000 | 100 |
| 2022/01/31 | 37,800 | 41,500 | 37,800 | 41,500 | 1,600 |
| 2022/01/28 | 38,000 | 38,000 | 36,700 | 36,700 | 1,200 |
| 2022/01/27 | 37,300 | 38,000 | 37,300 | 38,000 | 300 |
| 2022/01/26 | 38,000 | 38,000 | 38,000 | 38,000 | 200 |
| 2022/01/25 | 38,000 | 38,000 | 38,000 | 38,000 | 100 |
| 2022/01/21 | 39,200 | 39,200 | 38,000 | 38,700 | 800 |
| 2022/01/20 | 38,600 | 39,900 | 38,600 | 39,900 | 200 |
| 2022/01/18 | 39,950 | 40,000 | 39,950 | 40,000 | 200 |
| 2022/01/14 | 39,550 | 39,550 | 39,550 | 39,550 | 100 |
| 2022/01/13 | 41,000 | 41,000 | 39,050 | 39,100 | 600 |
| 2022/01/12 | 41,400 | 41,400 | 40,000 | 40,650 | 800 |
| 2022/01/11 | 40,000 | 40,000 | 40,000 | 40,000 | 100 |
| 2022/01/07 | 39,400 | 41,000 | 39,400 | 40,700 | 1,100 |
| 2022/01/05 | 39,700 | 40,100 | 39,700 | 40,100 | 300 |
| 2022/01/04 | 38,850 | 40,600 | 38,800 | 39,000 | 1,600 |