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 |
---|---|---|---|---|---|
1987/12/28 | 480 | 480 | 480 | 480 | 2,000 |
1987/12/24 | 491 | 491 | 484 | 484 | 5,000 |
1987/12/23 | 490 | 501 | 490 | 501 | 5,000 |
1987/12/22 | 490 | 491 | 490 | 491 | 5,000 |
1987/12/21 | 500 | 500 | 500 | 500 | 2,000 |
1987/12/18 | 500 | 510 | 495 | 500 | 6,000 |
1987/12/17 | 495 | 495 | 495 | 495 | 5,000 |
1987/12/16 | 505 | 505 | 495 | 495 | 29,000 |
1987/12/15 | 490 | 500 | 490 | 500 | 7,000 |
1987/12/14 | 500 | 510 | 496 | 496 | 10,000 |
1987/12/11 | 500 | 500 | 495 | 495 | 5,000 |
1987/12/10 | 488 | 488 | 488 | 488 | 1,000 |
1987/12/09 | 476 | 478 | 475 | 478 | 4,000 |
1987/12/08 | 480 | 480 | 471 | 471 | 7,000 |
1987/12/07 | 490 | 490 | 480 | 480 | 10,000 |
1987/12/05 | 480 | 480 | 480 | 480 | 3,000 |
1987/12/04 | 495 | 495 | 495 | 495 | 1,000 |
1987/12/03 | 499 | 499 | 495 | 495 | 3,000 |
1987/12/02 | 500 | 500 | 500 | 500 | 6,000 |
1987/12/01 | 510 | 510 | 478 | 478 | 24,000 |
1987/11/30 | 525 | 525 | 510 | 510 | 9,000 |
1987/11/28 | 515 | 521 | 515 | 521 | 8,000 |
1987/11/27 | 515 | 515 | 509 | 509 | 13,000 |
1987/11/26 | 488 | 488 | 488 | 488 | 2,000 |
1987/11/25 | 485 | 485 | 480 | 480 | 2,000 |
1987/11/24 | 465 | 465 | 460 | 460 | 2,000 |
1987/11/19 | 456 | 456 | 456 | 456 | 2,000 |
1987/11/18 | 456 | 456 | 456 | 456 | 4,000 |
1987/11/17 | 462 | 462 | 462 | 462 | 4,000 |
1987/11/16 | 483 | 483 | 475 | 475 | 3,000 |
1987/11/13 | 510 | 510 | 468 | 468 | 4,000 |
1987/11/12 | 456 | 456 | 456 | 456 | 5,000 |
1987/11/11 | 480 | 480 | 470 | 470 | 8,000 |
1987/11/09 | 480 | 484 | 480 | 484 | 8,000 |
1987/11/07 | 495 | 495 | 486 | 486 | 5,000 |
1987/11/06 | 494 | 501 | 486 | 486 | 5,000 |
1987/11/04 | 486 | 486 | 486 | 486 | 1,000 |
1987/10/31 | 476 | 476 | 476 | 476 | 6,000 |
1987/10/26 | 550 | 550 | 550 | 550 | 3,000 |
1987/10/23 | 580 | 580 | 555 | 555 | 6,000 |
1987/10/22 | 600 | 600 | 580 | 580 | 84,000 |
1987/10/21 | 535 | 535 | 535 | 535 | 15,000 |
1987/10/20 | 450 | 450 | 450 | 450 | 23,000 |
1987/10/19 | 570 | 570 | 530 | 531 | 32,000 |
1987/10/16 | 590 | 590 | 590 | 590 | 2,000 |
1987/10/15 | 600 | 601 | 600 | 600 | 5,000 |
1987/10/14 | 600 | 610 | 600 | 600 | 26,000 |
1987/10/13 | 600 | 600 | 600 | 600 | 16,000 |
1987/10/12 | 600 | 600 | 600 | 600 | 8,000 |
1987/10/09 | 610 | 610 | 600 | 600 | 9,000 |
1987/10/08 | 605 | 605 | 600 | 600 | 21,000 |
1987/10/07 | 608 | 608 | 590 | 593 | 7,000 |
1987/10/06 | 616 | 616 | 603 | 604 | 12,000 |
1987/10/05 | 615 | 615 | 605 | 605 | 11,000 |
1987/10/03 | 611 | 612 | 605 | 605 | 11,000 |
1987/10/02 | 600 | 611 | 600 | 611 | 21,000 |
1987/10/01 | 614 | 618 | 590 | 590 | 6,000 |
1987/09/30 | 615 | 615 | 600 | 614 | 37,000 |
1987/09/29 | 619 | 619 | 615 | 618 | 16,000 |
1987/09/28 | 615 | 620 | 615 | 619 | 8,000 |
1987/09/26 | 615 | 615 | 615 | 615 | 6,000 |
1987/09/25 | 615 | 615 | 611 | 611 | 3,000 |
1987/09/24 | 615 | 615 | 610 | 615 | 12,000 |
1987/09/22 | 620 | 620 | 616 | 616 | 20,000 |
1987/09/21 | 623 | 630 | 620 | 620 | 9,000 |
1987/09/18 | 630 | 630 | 623 | 623 | 7,000 |
1987/09/17 | 630 | 630 | 630 | 630 | 3,000 |
1987/09/16 | 626 | 630 | 626 | 630 | 3,000 |
1987/09/11 | 610 | 620 | 610 | 616 | 10,000 |
1987/09/10 | 640 | 645 | 637 | 637 | 10,000 |
1987/09/09 | 636 | 636 | 636 | 636 | 3,000 |
1987/09/05 | 690 | 690 | 685 | 685 | 6,000 |
1987/09/04 | 690 | 695 | 690 | 695 | 16,000 |
1987/09/03 | 621 | 630 | 620 | 630 | 30,000 |
1987/09/02 | 630 | 630 | 620 | 625 | 13,000 |
1987/09/01 | 635 | 636 | 632 | 635 | 10,000 |
1987/08/31 | 642 | 642 | 642 | 642 | 1,000 |
1987/08/29 | 650 | 655 | 640 | 640 | 11,000 |
1987/08/28 | 660 | 670 | 650 | 658 | 27,000 |
1987/08/27 | 670 | 671 | 655 | 655 | 16,000 |
1987/08/26 | 715 | 715 | 660 | 661 | 39,000 |
1987/08/25 | 740 | 750 | 715 | 715 | 24,000 |
1987/08/24 | 730 | 735 | 715 | 715 | 62,000 |
1987/08/22 | 800 | 800 | 750 | 750 | 128,000 |
1987/08/21 | 730 | 770 | 730 | 770 | 373,000 |
1987/08/20 | 610 | 620 | 610 | 620 | 225,000 |
1987/08/19 | 650 | 650 | 630 | 630 | 4,000 |
1987/08/18 | 610 | 648 | 601 | 648 | 32,000 |
1987/08/17 | 656 | 656 | 610 | 610 | 11,000 |
1987/08/14 | 630 | 650 | 610 | 650 | 9,000 |
1987/08/13 | 630 | 630 | 629 | 629 | 60,000 |
1987/08/12 | 625 | 625 | 600 | 620 | 25,000 |
1987/08/11 | 640 | 641 | 627 | 627 | 13,000 |
1987/08/10 | 665 | 665 | 660 | 660 | 3,000 |
1987/08/07 | 630 | 680 | 630 | 640 | 39,000 |
1987/08/06 | 630 | 630 | 598 | 615 | 51,000 |
1987/08/05 | 675 | 680 | 645 | 650 | 54,000 |
1987/08/04 | 670 | 680 | 670 | 675 | 20,000 |
1987/08/03 | 680 | 680 | 670 | 670 | 4,000 |
1987/08/01 | 681 | 681 | 680 | 680 | 2,000 |
1987/07/31 | 670 | 690 | 670 | 690 | 2,000 |
1987/07/30 | 691 | 695 | 670 | 670 | 7,000 |
1987/07/29 | 675 | 675 | 670 | 670 | 11,000 |
1987/07/28 | 690 | 690 | 670 | 670 | 17,000 |
1987/07/27 | 690 | 691 | 690 | 690 | 8,000 |
1987/07/25 | 701 | 705 | 700 | 700 | 15,000 |
1987/07/24 | 710 | 710 | 701 | 701 | 8,000 |
1987/07/23 | 696 | 710 | 690 | 710 | 26,000 |
1987/07/22 | 710 | 710 | 701 | 701 | 9,000 |
1987/07/21 | 700 | 710 | 700 | 710 | 9,000 |
1987/07/20 | 730 | 745 | 700 | 700 | 28,000 |
1987/07/17 | 707 | 730 | 707 | 730 | 23,000 |
1987/07/16 | 740 | 740 | 700 | 701 | 57,000 |
1987/07/15 | 745 | 745 | 730 | 740 | 13,000 |
1987/07/14 | 740 | 750 | 740 | 745 | 44,000 |
1987/07/13 | 700 | 706 | 700 | 706 | 14,000 |
1987/07/10 | 710 | 710 | 700 | 700 | 5,000 |
1987/07/09 | 690 | 720 | 680 | 720 | 44,000 |
1987/07/08 | 700 | 710 | 700 | 700 | 54,000 |
1987/07/07 | 780 | 780 | 750 | 765 | 41,000 |
1987/07/06 | 755 | 780 | 750 | 769 | 45,000 |
1987/07/04 | 730 | 750 | 730 | 750 | 11,000 |
1987/07/03 | 735 | 735 | 708 | 710 | 62,000 |
1987/07/02 | 690 | 710 | 685 | 710 | 59,000 |
1987/07/01 | 695 | 695 | 685 | 690 | 17,000 |
1987/06/30 | 690 | 690 | 680 | 690 | 27,000 |
1987/06/29 | 705 | 705 | 690 | 690 | 31,000 |
1987/06/27 | 695 | 695 | 695 | 695 | 15,000 |
1987/06/26 | 690 | 701 | 685 | 685 | 40,000 |
1987/06/25 | 720 | 720 | 690 | 690 | 15,000 |
1987/06/24 | 684 | 710 | 684 | 705 | 36,000 |
1987/06/23 | 700 | 700 | 689 | 689 | 19,000 |
1987/06/22 | 730 | 735 | 725 | 725 | 7,000 |
1987/06/19 | 735 | 740 | 725 | 740 | 22,000 |
1987/06/18 | 780 | 785 | 725 | 733 | 57,000 |
1987/06/17 | 698 | 770 | 695 | 760 | 148,000 |
1987/06/16 | 699 | 699 | 685 | 698 | 53,000 |
1987/06/15 | 705 | 707 | 695 | 699 | 86,000 |
1987/06/12 | 730 | 730 | 700 | 705 | 123,000 |
1987/06/11 | 760 | 760 | 715 | 730 | 110,000 |
1987/06/10 | 785 | 785 | 750 | 760 | 76,000 |
1987/06/09 | 800 | 800 | 765 | 765 | 220,000 |
1987/06/08 | 859 | 860 | 820 | 825 | 71,000 |
1987/06/06 | 860 | 870 | 855 | 860 | 76,000 |
1987/06/05 | 920 | 920 | 885 | 900 | 154,000 |
1987/06/04 | 865 | 934 | 865 | 910 | 516,000 |
1987/06/03 | 800 | 899 | 795 | 880 | 308,000 |
1987/06/02 | 770 | 830 | 770 | 805 | 234,000 |
1987/06/01 | 865 | 865 | 780 | 780 | 330,000 |
1987/05/30 | 835 | 890 | 830 | 890 | 316,000 |
1987/05/29 | 730 | 810 | 730 | 795 | 479,000 |
1987/05/28 | 700 | 770 | 680 | 752 | 439,000 |
1987/05/27 | 650 | 705 | 645 | 703 | 806,000 |
1987/05/26 | 570 | 630 | 535 | 625 | 1,126,000 |
1987/05/25 | 609 | 613 | 570 | 580 | 176,000 |
1987/05/23 | 585 | 620 | 580 | 600 | 179,000 |
1987/05/22 | 601 | 615 | 580 | 580 | 225,000 |
1987/05/21 | 598 | 660 | 590 | 590 | 875,000 |
1987/05/20 | 492 | 578 | 483 | 578 | 896,000 |
1987/05/19 | 548 | 560 | 498 | 498 | 828,000 |
1987/05/18 | 468 | 535 | 468 | 533 | 1,270,000 |
1987/05/15 | 444 | 480 | 440 | 470 | 1,292,000 |
1987/05/14 | 338 | 403 | 327 | 403 | 960,000 |
1987/05/13 | 240 | 323 | 240 | 323 | 827,000 |
1987/05/12 | 246 | 246 | 243 | 243 | 8,000 |
1987/05/11 | 246 | 247 | 246 | 246 | 12,000 |
1987/05/08 | 248 | 248 | 246 | 248 | 5,000 |
1987/05/07 | 248 | 248 | 248 | 248 | 3,000 |
1987/05/06 | 249 | 249 | 249 | 249 | 2,000 |
1987/05/02 | 246 | 246 | 246 | 246 | 1,000 |
1987/05/01 | 246 | 246 | 246 | 246 | 4,000 |
1987/04/30 | 246 | 246 | 246 | 246 | 1,000 |
1987/04/28 | 246 | 246 | 246 | 246 | 10,000 |
1987/04/27 | 246 | 249 | 246 | 249 | 5,000 |
1987/04/25 | 248 | 248 | 248 | 248 | 4,000 |
1987/04/24 | 248 | 250 | 248 | 250 | 2,000 |
1987/04/22 | 250 | 250 | 246 | 246 | 5,000 |
1987/04/21 | 250 | 250 | 246 | 246 | 4,000 |
1987/04/20 | 246 | 250 | 246 | 250 | 11,000 |
1987/04/17 | 246 | 250 | 246 | 246 | 11,000 |
1987/04/16 | 246 | 246 | 246 | 246 | 7,000 |
1987/04/15 | 250 | 250 | 246 | 250 | 8,000 |
1987/04/14 | 250 | 250 | 250 | 250 | 3,000 |
1987/04/13 | 250 | 250 | 250 | 250 | 2,000 |
1987/04/10 | 246 | 248 | 246 | 247 | 18,000 |
1987/04/09 | 248 | 248 | 247 | 247 | 6,000 |
1987/04/08 | 248 | 248 | 246 | 246 | 9,000 |
1987/04/07 | 248 | 248 | 247 | 247 | 6,000 |
1987/04/06 | 246 | 246 | 246 | 246 | 2,000 |
1987/04/04 | 250 | 250 | 250 | 250 | 5,000 |
1987/04/03 | 247 | 247 | 246 | 247 | 9,000 |
1987/04/02 | 247 | 250 | 247 | 247 | 9,000 |
1987/03/31 | 245 | 245 | 245 | 245 | 8,000 |
1987/03/30 | 246 | 246 | 246 | 246 | 2,000 |
1987/03/28 | 245 | 245 | 245 | 245 | 2,000 |
1987/03/27 | 250 | 250 | 245 | 245 | 12,000 |
1987/03/26 | 255 | 255 | 240 | 240 | 14,000 |
1987/03/25 | 259 | 259 | 253 | 253 | 11,000 |
1987/03/24 | 259 | 259 | 259 | 259 | 3,000 |
1987/03/23 | 260 | 260 | 257 | 259 | 9,000 |
1987/03/20 | 260 | 260 | 260 | 260 | 4,000 |
1987/03/19 | 260 | 260 | 260 | 260 | 2,000 |
1987/03/18 | 255 | 255 | 245 | 250 | 12,000 |
1987/03/17 | 265 | 265 | 265 | 265 | 1,000 |
1987/03/16 | 273 | 273 | 270 | 270 | 3,000 |
1987/03/13 | 275 | 275 | 273 | 275 | 6,000 |
1987/03/12 | 251 | 280 | 251 | 275 | 22,000 |
1987/03/11 | 247 | 250 | 247 | 250 | 9,000 |
1987/03/10 | 247 | 247 | 247 | 247 | 5,000 |
1987/03/09 | 246 | 247 | 246 | 247 | 3,000 |
1987/03/07 | 247 | 247 | 247 | 247 | 4,000 |
1987/03/06 | 253 | 253 | 246 | 247 | 6,000 |
1987/03/05 | 250 | 250 | 246 | 250 | 34,000 |
1987/03/04 | 250 | 250 | 246 | 246 | 5,000 |
1987/03/03 | 245 | 246 | 245 | 246 | 7,000 |
1987/03/02 | 240 | 248 | 240 | 245 | 7,000 |
1987/02/28 | 250 | 250 | 250 | 250 | 2,000 |
1987/02/27 | 250 | 250 | 250 | 250 | 1,000 |
1987/02/26 | 251 | 251 | 245 | 245 | 7,000 |
1987/02/25 | 253 | 253 | 252 | 252 | 5,000 |
1987/02/24 | 253 | 253 | 251 | 251 | 7,000 |
1987/02/23 | 253 | 253 | 253 | 253 | 5,000 |
1987/02/20 | 256 | 258 | 252 | 252 | 6,000 |
1987/02/19 | 253 | 253 | 253 | 253 | 5,000 |
1987/02/18 | 251 | 253 | 250 | 253 | 7,000 |
1987/02/17 | 250 | 251 | 250 | 251 | 3,000 |
1987/02/16 | 250 | 250 | 250 | 250 | 3,000 |
1987/02/13 | 259 | 259 | 250 | 250 | 4,000 |
1987/02/12 | 260 | 260 | 259 | 259 | 14,000 |
1987/02/10 | 255 | 260 | 255 | 260 | 10,000 |
1987/02/09 | 260 | 260 | 260 | 260 | 4,000 |
1987/02/07 | 253 | 253 | 253 | 253 | 1,000 |
1987/02/06 | 247 | 248 | 247 | 248 | 6,000 |
1987/02/05 | 248 | 248 | 245 | 245 | 7,000 |
1987/02/04 | 260 | 260 | 245 | 245 | 6,000 |
1987/02/03 | 260 | 260 | 240 | 240 | 16,000 |
1987/02/02 | 260 | 260 | 260 | 260 | 3,000 |
1987/01/31 | 260 | 260 | 247 | 247 | 5,000 |
1987/01/30 | 264 | 264 | 264 | 264 | 5,000 |
1987/01/29 | 235 | 235 | 235 | 235 | 4,000 |
1987/01/28 | 258 | 258 | 258 | 258 | 1,000 |
1987/01/27 | 260 | 260 | 260 | 260 | 5,000 |
1987/01/26 | 268 | 269 | 265 | 265 | 13,000 |
1987/01/23 | 270 | 270 | 270 | 270 | 6,000 |
1987/01/22 | 260 | 267 | 260 | 263 | 16,000 |
1987/01/21 | 270 | 270 | 265 | 265 | 2,000 |
1987/01/20 | 267 | 270 | 267 | 270 | 4,000 |
1987/01/19 | 268 | 270 | 267 | 267 | 4,000 |
1987/01/16 | 267 | 267 | 267 | 267 | 2,000 |
1987/01/14 | 267 | 267 | 267 | 267 | 4,000 |
1987/01/13 | 270 | 270 | 267 | 267 | 11,000 |
1987/01/12 | 270 | 275 | 268 | 268 | 12,000 |
1987/01/09 | 266 | 275 | 266 | 275 | 10,000 |
1987/01/08 | 265 | 265 | 261 | 265 | 14,000 |
1987/01/07 | 280 | 280 | 280 | 280 | 12,000 |
1987/01/06 | 290 | 290 | 261 | 261 | 28,000 |