テクノスマート(6246)の株価時系列情報
テクノスマート(6246)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 |
---|---|---|---|---|---|
1984/12/28 | 230 | 230 | 230 | 230 | 5,000 |
1984/12/27 | 235 | 235 | 230 | 230 | 19,000 |
1984/12/26 | 240 | 240 | 235 | 235 | 11,000 |
1984/12/25 | 235 | 235 | 235 | 235 | 1,000 |
1984/12/24 | 235 | 235 | 235 | 235 | 4,000 |
1984/12/22 | 235 | 235 | 235 | 235 | 13,000 |
1984/12/21 | 248 | 249 | 238 | 238 | 37,000 |
1984/12/20 | 239 | 239 | 231 | 231 | 16,000 |
1984/12/19 | 238 | 245 | 238 | 239 | 12,000 |
1984/12/18 | 237 | 237 | 232 | 232 | 54,000 |
1984/12/17 | 237 | 239 | 235 | 235 | 22,000 |
1984/12/15 | 245 | 245 | 235 | 235 | 13,000 |
1984/12/14 | 238 | 240 | 238 | 240 | 18,000 |
1984/12/13 | 246 | 246 | 238 | 238 | 20,000 |
1984/12/12 | 240 | 240 | 238 | 240 | 24,000 |
1984/12/11 | 238 | 238 | 238 | 238 | 6,000 |
1984/12/10 | 240 | 243 | 237 | 237 | 20,000 |
1984/12/07 | 250 | 250 | 240 | 240 | 22,000 |
1984/12/06 | 235 | 245 | 235 | 238 | 34,000 |
1984/12/05 | 240 | 249 | 237 | 237 | 94,000 |
1984/12/04 | 250 | 252 | 242 | 242 | 30,000 |
1984/12/03 | 256 | 256 | 247 | 252 | 34,000 |
1984/12/01 | 268 | 268 | 256 | 256 | 25,000 |
1984/11/30 | 255 | 268 | 250 | 265 | 122,000 |
1984/11/29 | 280 | 285 | 250 | 250 | 271,000 |
1984/11/28 | 255 | 287 | 255 | 277 | 603,000 |
1984/11/27 | 249 | 250 | 245 | 250 | 74,000 |
1984/11/26 | 250 | 252 | 246 | 246 | 68,000 |
1984/11/24 | 249 | 250 | 245 | 245 | 30,000 |
1984/11/22 | 245 | 250 | 245 | 245 | 44,000 |
1984/11/21 | 248 | 252 | 245 | 245 | 96,000 |
1984/11/20 | 235 | 245 | 230 | 230 | 24,000 |
1984/11/19 | 240 | 240 | 235 | 235 | 16,000 |
1984/11/17 | 252 | 252 | 242 | 242 | 19,000 |
1984/11/16 | 240 | 252 | 239 | 250 | 78,000 |
1984/11/15 | 254 | 255 | 237 | 237 | 73,000 |
1984/11/14 | 250 | 260 | 248 | 254 | 246,000 |
1984/11/13 | 249 | 249 | 240 | 244 | 28,000 |
1984/11/12 | 250 | 256 | 244 | 246 | 122,000 |
1984/11/09 | 231 | 250 | 231 | 250 | 262,000 |
1984/11/08 | 232 | 232 | 225 | 225 | 12,000 |
1984/11/07 | 237 | 237 | 226 | 230 | 26,000 |
1984/11/06 | 240 | 240 | 223 | 229 | 28,000 |
1984/11/05 | 230 | 244 | 230 | 240 | 182,000 |
1984/11/02 | 240 | 243 | 221 | 228 | 68,000 |
1984/11/01 | 225 | 245 | 225 | 243 | 261,000 |
1984/10/31 | 205 | 225 | 205 | 220 | 61,000 |
1984/10/30 | 217 | 220 | 205 | 205 | 19,000 |
1984/10/29 | 203 | 220 | 203 | 215 | 31,000 |
1984/10/27 | 204 | 210 | 200 | 201 | 24,000 |
1984/10/26 | 206 | 220 | 206 | 207 | 44,000 |
1984/10/25 | 197 | 210 | 194 | 194 | 43,000 |
1984/10/24 | 220 | 220 | 207 | 208 | 39,000 |
1984/10/23 | 220 | 225 | 217 | 220 | 34,000 |
1984/10/22 | 233 | 240 | 220 | 220 | 63,000 |
1984/10/20 | 265 | 265 | 240 | 240 | 208,000 |
1984/10/19 | 210 | 280 | 210 | 268 | 823,000 |
1984/10/18 | 200 | 209 | 200 | 209 | 40,000 |
1984/10/17 | 208 | 210 | 196 | 196 | 49,000 |
1984/10/16 | 203 | 210 | 198 | 207 | 86,000 |
1984/10/15 | 192 | 198 | 189 | 198 | 63,000 |
1984/10/12 | 180 | 189 | 180 | 189 | 52,000 |
1984/10/11 | 171 | 180 | 171 | 180 | 10,000 |
1984/10/09 | 173 | 174 | 171 | 171 | 12,000 |
1984/10/08 | 171 | 172 | 171 | 172 | 4,000 |
1984/10/06 | 178 | 178 | 175 | 175 | 9,000 |
1984/10/05 | 179 | 180 | 178 | 180 | 7,000 |
1984/10/04 | 180 | 180 | 173 | 180 | 4,000 |
1984/10/03 | 170 | 171 | 167 | 170 | 23,000 |
1984/10/02 | 170 | 170 | 168 | 168 | 14,000 |
1984/10/01 | 170 | 170 | 170 | 170 | 3,000 |
1984/09/29 | 170 | 170 | 170 | 170 | 4,000 |
1984/09/28 | 171 | 171 | 168 | 168 | 17,000 |
1984/09/27 | 171 | 171 | 170 | 170 | 5,000 |
1984/09/25 | 170 | 170 | 168 | 170 | 24,000 |
1984/09/22 | 173 | 173 | 170 | 171 | 11,000 |
1984/09/21 | 173 | 173 | 172 | 172 | 3,000 |
1984/09/20 | 177 | 177 | 173 | 173 | 14,000 |
1984/09/19 | 181 | 181 | 175 | 175 | 5,000 |
1984/09/18 | 183 | 185 | 181 | 181 | 6,000 |
1984/09/17 | 184 | 184 | 183 | 183 | 8,000 |
1984/09/14 | 181 | 181 | 179 | 179 | 5,000 |
1984/09/13 | 183 | 183 | 179 | 179 | 9,000 |
1984/09/12 | 185 | 185 | 175 | 183 | 10,000 |
1984/09/11 | 179 | 185 | 178 | 178 | 13,000 |
1984/09/10 | 186 | 186 | 175 | 186 | 32,000 |
1984/09/07 | 167 | 188 | 167 | 188 | 35,000 |
1984/09/06 | 170 | 170 | 165 | 165 | 19,000 |
1984/09/05 | 170 | 170 | 170 | 170 | 5,000 |
1984/09/04 | 170 | 170 | 166 | 167 | 7,000 |
1984/09/03 | 170 | 170 | 170 | 170 | 2,000 |
1984/09/01 | 155 | 155 | 155 | 155 | 12,000 |
1984/08/31 | 169 | 169 | 165 | 165 | 4,000 |
1984/08/30 | 165 | 165 | 165 | 165 | 5,000 |
1984/08/29 | 169 | 169 | 169 | 169 | 5,000 |
1984/08/28 | 170 | 170 | 170 | 170 | 4,000 |
1984/08/27 | 168 | 169 | 168 | 169 | 9,000 |
1984/08/25 | 170 | 170 | 170 | 170 | 2,000 |
1984/08/24 | 169 | 170 | 169 | 170 | 6,000 |
1984/08/23 | 169 | 169 | 169 | 169 | 1,000 |
1984/08/22 | 170 | 170 | 170 | 170 | 1,000 |
1984/08/21 | 168 | 168 | 165 | 168 | 9,000 |
1984/08/20 | 170 | 170 | 170 | 170 | 1,000 |
1984/08/18 | 170 | 170 | 165 | 165 | 2,000 |
1984/08/17 | 169 | 170 | 169 | 170 | 19,000 |
1984/08/16 | 170 | 170 | 170 | 170 | 4,000 |
1984/08/15 | 170 | 170 | 170 | 170 | 2,000 |
1984/08/14 | 170 | 170 | 170 | 170 | 5,000 |
1984/08/10 | 170 | 170 | 165 | 166 | 11,000 |
1984/08/09 | 169 | 170 | 169 | 170 | 10,000 |
1984/08/08 | 170 | 170 | 170 | 170 | 7,000 |
1984/08/07 | 165 | 170 | 165 | 170 | 3,000 |
1984/08/06 | 170 | 170 | 160 | 160 | 16,000 |
1984/08/03 | 168 | 168 | 160 | 160 | 6,000 |
1984/08/02 | 169 | 170 | 168 | 170 | 7,000 |
1984/08/01 | 165 | 166 | 165 | 165 | 12,000 |
1984/07/30 | 165 | 165 | 165 | 165 | 1,000 |
1984/07/28 | 170 | 170 | 170 | 170 | 2,000 |
1984/07/27 | 155 | 170 | 155 | 165 | 7,000 |
1984/07/26 | 165 | 165 | 152 | 155 | 12,000 |
1984/07/25 | 170 | 170 | 165 | 165 | 13,000 |
1984/07/24 | 170 | 170 | 170 | 170 | 7,000 |
1984/07/23 | 171 | 171 | 170 | 170 | 6,000 |
1984/07/21 | 170 | 170 | 170 | 170 | 2,000 |
1984/07/20 | 172 | 172 | 171 | 171 | 2,000 |
1984/07/19 | 171 | 171 | 171 | 171 | 4,000 |
1984/07/18 | 172 | 173 | 172 | 173 | 5,000 |
1984/07/17 | 170 | 171 | 170 | 171 | 5,000 |
1984/07/16 | 172 | 172 | 172 | 172 | 1,000 |
1984/07/13 | 172 | 173 | 171 | 171 | 9,000 |
1984/07/12 | 172 | 172 | 172 | 172 | 3,000 |
1984/07/11 | 175 | 175 | 175 | 175 | 1,000 |
1984/07/10 | 175 | 175 | 171 | 171 | 7,000 |
1984/07/09 | 175 | 175 | 170 | 170 | 3,000 |
1984/07/07 | 178 | 178 | 178 | 178 | 10,000 |
1984/07/06 | 171 | 175 | 170 | 170 | 14,000 |
1984/07/05 | 171 | 171 | 170 | 170 | 5,000 |
1984/07/03 | 170 | 170 | 170 | 170 | 3,000 |
1984/06/29 | 168 | 168 | 168 | 168 | 8,000 |
1984/06/28 | 170 | 171 | 170 | 170 | 3,000 |
1984/06/27 | 170 | 170 | 170 | 170 | 1,000 |
1984/06/25 | 170 | 170 | 170 | 170 | 3,000 |
1984/06/23 | 170 | 170 | 170 | 170 | 10,000 |
1984/06/22 | 170 | 170 | 168 | 168 | 11,000 |
1984/06/21 | 179 | 179 | 179 | 179 | 2,000 |
1984/06/20 | 170 | 170 | 170 | 170 | 2,000 |
1984/06/19 | 179 | 180 | 179 | 180 | 4,000 |
1984/06/18 | 169 | 169 | 168 | 168 | 6,000 |
1984/06/16 | 168 | 168 | 168 | 168 | 2,000 |
1984/06/13 | 181 | 181 | 178 | 178 | 4,000 |
1984/06/12 | 170 | 179 | 170 | 179 | 4,000 |
1984/06/11 | 170 | 170 | 170 | 170 | 7,000 |
1984/06/08 | 168 | 168 | 168 | 168 | 2,000 |
1984/06/07 | 170 | 170 | 168 | 168 | 3,000 |
1984/06/06 | 170 | 170 | 170 | 170 | 1,000 |
1984/06/05 | 166 | 170 | 166 | 170 | 2,000 |
1984/06/02 | 168 | 170 | 168 | 170 | 9,000 |
1984/06/01 | 166 | 166 | 166 | 166 | 4,000 |
1984/05/31 | 165 | 165 | 165 | 165 | 11,000 |
1984/05/30 | 168 | 168 | 168 | 168 | 4,000 |
1984/05/29 | 168 | 168 | 168 | 168 | 2,000 |
1984/05/28 | 165 | 165 | 165 | 165 | 1,000 |
1984/05/25 | 170 | 170 | 170 | 170 | 3,000 |
1984/05/21 | 180 | 180 | 180 | 180 | 1,000 |
1984/05/19 | 175 | 180 | 175 | 180 | 9,000 |
1984/05/18 | 175 | 175 | 175 | 175 | 5,000 |
1984/05/17 | 177 | 177 | 177 | 177 | 2,000 |
1984/05/16 | 179 | 179 | 177 | 177 | 4,000 |
1984/05/15 | 181 | 181 | 181 | 181 | 1,000 |
1984/05/14 | 181 | 181 | 181 | 181 | 1,000 |
1984/05/11 | 177 | 186 | 177 | 185 | 30,000 |
1984/05/10 | 175 | 175 | 175 | 175 | 16,000 |
1984/05/09 | 180 | 180 | 175 | 175 | 3,000 |
1984/05/08 | 175 | 175 | 175 | 175 | 1,000 |
1984/05/04 | 175 | 175 | 172 | 172 | 6,000 |
1984/05/02 | 180 | 180 | 180 | 180 | 3,000 |
1984/05/01 | 180 | 180 | 180 | 180 | 10,000 |
1984/04/28 | 182 | 182 | 182 | 182 | 2,000 |
1984/04/27 | 180 | 183 | 180 | 183 | 4,000 |
1984/04/26 | 185 | 185 | 185 | 185 | 9,000 |
1984/04/25 | 183 | 190 | 183 | 190 | 31,000 |
1984/04/24 | 175 | 175 | 175 | 175 | 3,000 |
1984/04/23 | 175 | 175 | 175 | 175 | 6,000 |
1984/04/21 | 171 | 171 | 171 | 171 | 1,000 |
1984/04/20 | 171 | 171 | 170 | 170 | 3,000 |
1984/04/19 | 179 | 179 | 175 | 175 | 3,000 |
1984/04/18 | 175 | 182 | 175 | 182 | 17,000 |
1984/04/17 | 190 | 190 | 189 | 190 | 30,000 |
1984/04/16 | 195 | 195 | 193 | 194 | 19,000 |
1984/04/13 | 182 | 185 | 182 | 182 | 12,000 |
1984/04/12 | 178 | 182 | 175 | 175 | 6,000 |
1984/04/11 | 165 | 165 | 165 | 165 | 20,000 |
1984/04/10 | 165 | 165 | 165 | 165 | 18,000 |
1984/04/09 | 166 | 166 | 165 | 165 | 4,000 |
1984/04/07 | 166 | 166 | 165 | 165 | 75,000 |
1984/04/06 | 175 | 175 | 166 | 169 | 12,000 |
1984/04/05 | 175 | 175 | 175 | 175 | 17,000 |
1984/04/04 | 175 | 175 | 175 | 175 | 13,000 |
1984/04/03 | 178 | 178 | 178 | 178 | 9,000 |
1984/04/02 | 178 | 178 | 178 | 178 | 12,000 |
1984/03/31 | 178 | 178 | 178 | 178 | 1,000 |
1984/03/30 | 175 | 175 | 175 | 175 | 4,000 |
1984/03/29 | 176 | 178 | 176 | 176 | 9,000 |
1984/03/28 | 179 | 179 | 175 | 175 | 4,000 |
1984/03/27 | 178 | 178 | 171 | 171 | 12,000 |
1984/03/26 | 180 | 180 | 176 | 180 | 20,000 |
1984/03/24 | 180 | 180 | 180 | 180 | 14,000 |
1984/03/23 | 180 | 180 | 176 | 180 | 19,000 |
1984/03/22 | 179 | 180 | 174 | 179 | 42,000 |
1984/03/21 | 192 | 192 | 180 | 180 | 26,000 |
1984/03/19 | 187 | 189 | 187 | 189 | 6,000 |
1984/03/16 | 184 | 184 | 184 | 184 | 1,000 |
1984/03/15 | 178 | 178 | 178 | 178 | 1,000 |
1984/03/14 | 180 | 180 | 180 | 180 | 5,000 |
1984/03/13 | 184 | 184 | 181 | 181 | 5,000 |
1984/03/09 | 192 | 192 | 184 | 184 | 6,000 |
1984/03/08 | 182 | 183 | 180 | 183 | 6,000 |
1984/03/07 | 190 | 192 | 182 | 182 | 9,000 |
1984/03/06 | 182 | 182 | 182 | 182 | 4,000 |
1984/03/05 | 182 | 182 | 182 | 182 | 1,000 |
1984/03/03 | 185 | 185 | 185 | 185 | 2,000 |
1984/03/02 | 192 | 192 | 182 | 182 | 15,000 |
1984/03/01 | 181 | 181 | 181 | 181 | 7,000 |
1984/02/28 | 192 | 192 | 190 | 192 | 4,000 |
1984/02/27 | 193 | 195 | 193 | 195 | 3,000 |
1984/02/25 | 190 | 190 | 185 | 185 | 2,000 |
1984/02/24 | 189 | 190 | 189 | 190 | 3,000 |
1984/02/23 | 181 | 187 | 181 | 187 | 11,000 |
1984/02/22 | 193 | 193 | 181 | 181 | 16,000 |
1984/02/21 | 188 | 195 | 180 | 195 | 35,000 |
1984/02/20 | 190 | 190 | 190 | 190 | 7,000 |
1984/02/18 | 194 | 194 | 190 | 190 | 4,000 |
1984/02/17 | 198 | 198 | 194 | 194 | 8,000 |
1984/02/16 | 198 | 200 | 198 | 199 | 12,000 |
1984/02/15 | 200 | 200 | 200 | 200 | 2,000 |
1984/02/14 | 193 | 200 | 189 | 200 | 12,000 |
1984/02/13 | 196 | 196 | 196 | 196 | 12,000 |
1984/02/10 | 194 | 196 | 194 | 196 | 15,000 |
1984/02/09 | 196 | 200 | 196 | 196 | 15,000 |
1984/02/08 | 200 | 209 | 200 | 200 | 13,000 |
1984/02/07 | 199 | 200 | 199 | 200 | 13,000 |
1984/02/06 | 200 | 204 | 198 | 204 | 4,000 |
1984/02/04 | 200 | 200 | 196 | 198 | 16,000 |
1984/02/03 | 206 | 206 | 200 | 200 | 25,000 |
1984/02/02 | 209 | 209 | 206 | 206 | 10,000 |
1984/02/01 | 211 | 215 | 206 | 209 | 23,000 |
1984/01/31 | 207 | 230 | 207 | 225 | 59,000 |
1984/01/30 | 205 | 210 | 201 | 210 | 23,000 |
1984/01/28 | 200 | 203 | 191 | 203 | 23,000 |
1984/01/27 | 191 | 195 | 191 | 192 | 8,000 |
1984/01/26 | 191 | 191 | 190 | 191 | 26,000 |
1984/01/25 | 193 | 194 | 190 | 190 | 43,000 |
1984/01/24 | 198 | 204 | 192 | 192 | 23,000 |
1984/01/23 | 210 | 210 | 201 | 201 | 16,000 |
1984/01/21 | 200 | 210 | 200 | 210 | 31,000 |
1984/01/20 | 209 | 210 | 209 | 210 | 19,000 |
1984/01/19 | 210 | 210 | 205 | 206 | 27,000 |
1984/01/18 | 215 | 215 | 204 | 213 | 53,000 |
1984/01/17 | 215 | 215 | 212 | 214 | 10,000 |
1984/01/13 | 223 | 230 | 215 | 218 | 114,000 |
1984/01/12 | 205 | 226 | 205 | 222 | 112,000 |
1984/01/11 | 200 | 213 | 200 | 201 | 52,000 |
1984/01/10 | 213 | 215 | 213 | 214 | 85,000 |
1984/01/09 | 202 | 216 | 201 | 216 | 95,000 |
1984/01/07 | 224 | 225 | 208 | 216 | 132,000 |
1984/01/06 | 218 | 238 | 213 | 227 | 870,000 |
1984/01/05 | 195 | 220 | 188 | 220 | 488,000 |
1984/01/04 | 177 | 199 | 176 | 198 | 157,000 |