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 |
---|---|---|---|---|---|
1988/12/28 | 480 | 480 | 480 | 480 | 1,000 |
1988/12/26 | 475 | 475 | 475 | 475 | 1,000 |
1988/12/24 | 473 | 473 | 473 | 473 | 1,000 |
1988/12/23 | 470 | 470 | 470 | 470 | 18,000 |
1988/12/21 | 500 | 500 | 490 | 490 | 4,000 |
1988/12/20 | 500 | 500 | 500 | 500 | 3,000 |
1988/12/19 | 500 | 500 | 490 | 500 | 7,000 |
1988/12/15 | 500 | 500 | 499 | 499 | 13,000 |
1988/12/14 | 499 | 499 | 490 | 490 | 2,000 |
1988/12/13 | 500 | 500 | 499 | 499 | 15,000 |
1988/12/12 | 499 | 499 | 490 | 499 | 7,000 |
1988/12/09 | 491 | 499 | 490 | 499 | 10,000 |
1988/12/08 | 493 | 493 | 492 | 493 | 18,000 |
1988/12/07 | 499 | 499 | 493 | 493 | 4,000 |
1988/12/06 | 491 | 499 | 491 | 493 | 5,000 |
1988/12/05 | 499 | 500 | 497 | 497 | 8,000 |
1988/12/03 | 499 | 499 | 499 | 499 | 2,000 |
1988/12/02 | 497 | 497 | 494 | 497 | 15,000 |
1988/12/01 | 490 | 499 | 490 | 498 | 10,000 |
1988/11/30 | 495 | 495 | 479 | 479 | 13,000 |
1988/11/29 | 499 | 501 | 490 | 499 | 21,000 |
1988/11/28 | 499 | 500 | 495 | 499 | 21,000 |
1988/11/26 | 499 | 499 | 499 | 499 | 4,000 |
1988/11/25 | 479 | 480 | 479 | 480 | 9,000 |
1988/11/24 | 465 | 468 | 460 | 460 | 12,000 |
1988/11/22 | 455 | 460 | 455 | 460 | 11,000 |
1988/11/21 | 459 | 459 | 459 | 459 | 5,000 |
1988/11/18 | 460 | 460 | 459 | 459 | 10,000 |
1988/11/17 | 465 | 465 | 460 | 460 | 11,000 |
1988/11/16 | 465 | 465 | 460 | 465 | 12,000 |
1988/11/15 | 465 | 465 | 465 | 465 | 32,000 |
1988/11/14 | 475 | 475 | 465 | 465 | 7,000 |
1988/11/11 | 470 | 477 | 470 | 477 | 11,000 |
1988/11/09 | 465 | 470 | 465 | 470 | 3,000 |
1988/11/08 | 460 | 477 | 460 | 477 | 7,000 |
1988/11/07 | 474 | 474 | 460 | 460 | 13,000 |
1988/11/05 | 470 | 470 | 460 | 460 | 9,000 |
1988/11/02 | 474 | 475 | 474 | 475 | 2,000 |
1988/11/01 | 477 | 477 | 477 | 477 | 4,000 |
1988/10/31 | 453 | 453 | 453 | 453 | 5,000 |
1988/10/29 | 450 | 450 | 447 | 447 | 7,000 |
1988/10/28 | 465 | 465 | 447 | 447 | 8,000 |
1988/10/27 | 470 | 470 | 465 | 465 | 2,000 |
1988/10/26 | 478 | 478 | 478 | 478 | 2,000 |
1988/10/25 | 480 | 480 | 480 | 480 | 1,000 |
1988/10/21 | 490 | 490 | 490 | 490 | 4,000 |
1988/10/20 | 465 | 465 | 465 | 465 | 1,000 |
1988/10/19 | 465 | 465 | 465 | 465 | 1,000 |
1988/10/18 | 468 | 468 | 465 | 465 | 2,000 |
1988/10/17 | 470 | 470 | 470 | 470 | 8,000 |
1988/10/14 | 470 | 470 | 470 | 470 | 1,000 |
1988/10/13 | 470 | 470 | 470 | 470 | 1,000 |
1988/10/06 | 470 | 470 | 470 | 470 | 2,000 |
1988/10/05 | 480 | 480 | 480 | 480 | 9,000 |
1988/10/04 | 485 | 485 | 480 | 480 | 12,000 |
1988/10/03 | 480 | 480 | 480 | 480 | 2,000 |
1988/09/29 | 480 | 480 | 480 | 480 | 4,000 |
1988/09/28 | 480 | 480 | 470 | 470 | 4,000 |
1988/09/27 | 480 | 480 | 470 | 470 | 14,000 |
1988/09/26 | 500 | 500 | 495 | 500 | 6,000 |
1988/09/24 | 514 | 514 | 514 | 514 | 3,000 |
1988/09/22 | 490 | 490 | 480 | 490 | 9,000 |
1988/09/21 | 480 | 485 | 480 | 481 | 14,000 |
1988/09/20 | 483 | 484 | 482 | 484 | 3,000 |
1988/09/19 | 490 | 490 | 483 | 490 | 3,000 |
1988/09/16 | 496 | 496 | 480 | 481 | 12,000 |
1988/09/13 | 496 | 496 | 496 | 496 | 6,000 |
1988/09/09 | 520 | 520 | 520 | 520 | 6,000 |
1988/09/08 | 500 | 500 | 500 | 500 | 4,000 |
1988/09/07 | 495 | 495 | 495 | 495 | 13,000 |
1988/09/06 | 500 | 500 | 486 | 486 | 11,000 |
1988/09/05 | 515 | 515 | 515 | 515 | 1,000 |
1988/08/31 | 510 | 510 | 510 | 510 | 1,000 |
1988/08/30 | 515 | 515 | 501 | 501 | 4,000 |
1988/08/26 | 520 | 520 | 515 | 515 | 2,000 |
1988/08/25 | 530 | 530 | 525 | 530 | 3,000 |
1988/08/24 | 540 | 545 | 540 | 545 | 2,000 |
1988/08/23 | 560 | 560 | 560 | 560 | 1,000 |
1988/08/22 | 520 | 560 | 520 | 560 | 10,000 |
1988/08/19 | 598 | 598 | 570 | 570 | 19,000 |
1988/08/18 | 610 | 610 | 600 | 600 | 30,000 |
1988/08/17 | 505 | 510 | 500 | 510 | 3,000 |
1988/08/16 | 505 | 505 | 505 | 505 | 1,000 |
1988/08/15 | 505 | 505 | 505 | 505 | 3,000 |
1988/08/12 | 500 | 500 | 500 | 500 | 4,000 |
1988/08/11 | 505 | 505 | 505 | 505 | 2,000 |
1988/08/10 | 510 | 510 | 501 | 505 | 6,000 |
1988/08/09 | 510 | 510 | 505 | 505 | 11,000 |
1988/08/08 | 518 | 518 | 515 | 515 | 6,000 |
1988/08/06 | 518 | 518 | 518 | 518 | 1,000 |
1988/08/05 | 518 | 518 | 510 | 510 | 4,000 |
1988/08/04 | 521 | 521 | 515 | 520 | 4,000 |
1988/08/03 | 510 | 520 | 510 | 520 | 10,000 |
1988/08/02 | 520 | 520 | 520 | 520 | 4,000 |
1988/08/01 | 513 | 530 | 513 | 520 | 10,000 |
1988/07/30 | 510 | 510 | 510 | 510 | 9,000 |
1988/07/29 | 540 | 540 | 520 | 540 | 59,000 |
1988/07/28 | 530 | 530 | 520 | 520 | 2,000 |
1988/07/27 | 545 | 545 | 540 | 540 | 2,000 |
1988/07/26 | 545 | 545 | 545 | 545 | 1,000 |
1988/07/25 | 550 | 550 | 550 | 550 | 1,000 |
1988/07/23 | 552 | 552 | 552 | 552 | 1,000 |
1988/07/22 | 575 | 575 | 560 | 560 | 3,000 |
1988/07/21 | 565 | 570 | 551 | 551 | 17,000 |
1988/07/20 | 580 | 580 | 580 | 580 | 5,000 |
1988/07/19 | 580 | 590 | 570 | 570 | 6,000 |
1988/07/18 | 595 | 595 | 595 | 595 | 3,000 |
1988/07/15 | 577 | 577 | 561 | 561 | 10,000 |
1988/07/14 | 577 | 599 | 577 | 599 | 3,000 |
1988/07/13 | 585 | 585 | 585 | 585 | 1,000 |
1988/07/12 | 578 | 599 | 577 | 599 | 7,000 |
1988/07/11 | 577 | 577 | 577 | 577 | 4,000 |
1988/07/08 | 577 | 577 | 577 | 577 | 3,000 |
1988/07/07 | 599 | 600 | 599 | 600 | 2,000 |
1988/07/06 | 577 | 600 | 577 | 600 | 4,000 |
1988/07/05 | 595 | 595 | 575 | 575 | 11,000 |
1988/07/04 | 595 | 595 | 595 | 595 | 1,000 |
1988/07/02 | 589 | 592 | 589 | 592 | 2,000 |
1988/07/01 | 600 | 600 | 581 | 581 | 6,000 |
1988/06/30 | 600 | 615 | 580 | 580 | 23,000 |
1988/06/29 | 603 | 605 | 603 | 603 | 12,000 |
1988/06/28 | 610 | 610 | 605 | 605 | 5,000 |
1988/06/27 | 610 | 620 | 610 | 620 | 10,000 |
1988/06/25 | 607 | 613 | 605 | 605 | 4,000 |
1988/06/24 | 602 | 620 | 602 | 613 | 20,000 |
1988/06/23 | 608 | 608 | 602 | 602 | 13,000 |
1988/06/22 | 600 | 620 | 600 | 610 | 11,000 |
1988/06/21 | 615 | 615 | 610 | 610 | 10,000 |
1988/06/20 | 619 | 620 | 610 | 615 | 43,000 |
1988/06/17 | 615 | 630 | 615 | 620 | 30,000 |
1988/06/16 | 600 | 605 | 595 | 605 | 51,000 |
1988/06/15 | 581 | 581 | 580 | 581 | 7,000 |
1988/06/14 | 580 | 590 | 580 | 590 | 10,000 |
1988/06/13 | 590 | 595 | 590 | 590 | 3,000 |
1988/06/10 | 595 | 595 | 590 | 590 | 5,000 |
1988/06/09 | 595 | 595 | 595 | 595 | 5,000 |
1988/06/08 | 585 | 585 | 585 | 585 | 8,000 |
1988/06/07 | 593 | 595 | 585 | 585 | 8,000 |
1988/06/06 | 594 | 594 | 581 | 585 | 8,000 |
1988/06/04 | 592 | 592 | 592 | 592 | 4,000 |
1988/06/03 | 592 | 592 | 592 | 592 | 2,000 |
1988/06/02 | 600 | 600 | 590 | 590 | 6,000 |
1988/06/01 | 580 | 580 | 580 | 580 | 18,000 |
1988/05/31 | 600 | 610 | 600 | 610 | 14,000 |
1988/05/30 | 600 | 600 | 600 | 600 | 9,000 |
1988/05/28 | 610 | 610 | 600 | 600 | 8,000 |
1988/05/27 | 610 | 610 | 610 | 610 | 9,000 |
1988/05/26 | 620 | 620 | 610 | 610 | 5,000 |
1988/05/25 | 610 | 610 | 610 | 610 | 10,000 |
1988/05/24 | 620 | 620 | 610 | 610 | 11,000 |
1988/05/23 | 615 | 620 | 611 | 620 | 9,000 |
1988/05/20 | 620 | 620 | 601 | 601 | 10,000 |
1988/05/19 | 620 | 620 | 601 | 611 | 19,000 |
1988/05/18 | 620 | 630 | 620 | 620 | 16,000 |
1988/05/17 | 620 | 625 | 610 | 620 | 17,000 |
1988/05/16 | 580 | 590 | 580 | 590 | 10,000 |
1988/05/13 | 600 | 600 | 586 | 587 | 11,000 |
1988/05/12 | 610 | 610 | 600 | 600 | 16,000 |
1988/05/11 | 610 | 619 | 610 | 610 | 21,000 |
1988/05/10 | 610 | 629 | 610 | 629 | 16,000 |
1988/05/09 | 630 | 630 | 601 | 601 | 21,000 |
1988/05/07 | 638 | 644 | 630 | 635 | 15,000 |
1988/05/06 | 650 | 660 | 633 | 633 | 31,000 |
1988/05/02 | 670 | 670 | 650 | 660 | 63,000 |
1988/04/30 | 613 | 630 | 613 | 630 | 41,000 |
1988/04/28 | 566 | 618 | 566 | 613 | 73,000 |
1988/04/27 | 555 | 568 | 545 | 566 | 45,000 |
1988/04/26 | 555 | 555 | 540 | 555 | 42,000 |
1988/04/25 | 525 | 535 | 525 | 535 | 20,000 |
1988/04/23 | 510 | 515 | 510 | 515 | 12,000 |
1988/04/22 | 502 | 505 | 500 | 500 | 59,000 |
1988/04/21 | 500 | 500 | 500 | 500 | 19,000 |
1988/04/20 | 501 | 510 | 501 | 501 | 10,000 |
1988/04/19 | 510 | 510 | 500 | 500 | 12,000 |
1988/04/18 | 521 | 521 | 510 | 510 | 5,000 |
1988/04/15 | 500 | 510 | 500 | 510 | 26,000 |
1988/04/14 | 515 | 515 | 510 | 510 | 3,000 |
1988/04/13 | 525 | 525 | 515 | 515 | 16,000 |
1988/04/12 | 533 | 536 | 525 | 525 | 21,000 |
1988/04/11 | 500 | 530 | 500 | 530 | 15,000 |
1988/04/08 | 500 | 500 | 495 | 495 | 11,000 |
1988/04/07 | 500 | 500 | 500 | 500 | 4,000 |
1988/04/06 | 500 | 500 | 500 | 500 | 8,000 |
1988/04/05 | 500 | 500 | 486 | 486 | 23,000 |
1988/04/04 | 500 | 505 | 495 | 500 | 21,000 |
1988/04/02 | 500 | 500 | 500 | 500 | 17,000 |
1988/04/01 | 500 | 500 | 495 | 500 | 22,000 |
1988/03/31 | 490 | 500 | 490 | 500 | 11,000 |
1988/03/30 | 490 | 500 | 481 | 481 | 19,000 |
1988/03/29 | 500 | 500 | 490 | 490 | 6,000 |
1988/03/28 | 501 | 501 | 500 | 500 | 16,000 |
1988/03/26 | 510 | 510 | 500 | 500 | 10,000 |
1988/03/24 | 510 | 510 | 505 | 509 | 7,000 |
1988/03/23 | 510 | 510 | 510 | 510 | 3,000 |
1988/03/22 | 505 | 510 | 505 | 505 | 11,000 |
1988/03/18 | 500 | 500 | 496 | 496 | 12,000 |
1988/03/17 | 500 | 500 | 500 | 500 | 13,000 |
1988/03/16 | 500 | 501 | 500 | 500 | 12,000 |
1988/03/15 | 505 | 510 | 500 | 505 | 13,000 |
1988/03/14 | 505 | 510 | 505 | 510 | 6,000 |
1988/03/11 | 510 | 510 | 505 | 505 | 3,000 |
1988/03/10 | 520 | 520 | 500 | 500 | 18,000 |
1988/03/09 | 520 | 520 | 520 | 520 | 3,000 |
1988/03/08 | 520 | 520 | 519 | 520 | 9,000 |
1988/03/07 | 500 | 530 | 500 | 530 | 11,000 |
1988/03/05 | 502 | 502 | 500 | 500 | 8,000 |
1988/03/04 | 495 | 500 | 492 | 500 | 13,000 |
1988/03/03 | 494 | 500 | 470 | 492 | 26,000 |
1988/03/02 | 498 | 500 | 498 | 500 | 7,000 |
1988/03/01 | 499 | 499 | 499 | 499 | 6,000 |
1988/02/29 | 495 | 500 | 495 | 500 | 4,000 |
1988/02/26 | 502 | 502 | 500 | 500 | 7,000 |
1988/02/25 | 505 | 505 | 502 | 502 | 2,000 |
1988/02/24 | 505 | 505 | 500 | 500 | 3,000 |
1988/02/23 | 500 | 507 | 500 | 507 | 17,000 |
1988/02/22 | 541 | 541 | 515 | 515 | 7,000 |
1988/02/19 | 535 | 535 | 530 | 535 | 6,000 |
1988/02/18 | 515 | 515 | 515 | 515 | 3,000 |
1988/02/17 | 500 | 500 | 495 | 500 | 28,000 |
1988/02/16 | 500 | 500 | 496 | 499 | 31,000 |
1988/02/15 | 500 | 500 | 482 | 500 | 14,000 |
1988/02/12 | 501 | 501 | 491 | 495 | 17,000 |
1988/02/10 | 500 | 500 | 491 | 495 | 13,000 |
1988/02/09 | 500 | 500 | 496 | 496 | 5,000 |
1988/02/08 | 502 | 505 | 496 | 496 | 11,000 |
1988/02/06 | 510 | 510 | 510 | 510 | 1,000 |
1988/02/05 | 535 | 535 | 510 | 510 | 15,000 |
1988/02/04 | 545 | 550 | 535 | 535 | 15,000 |
1988/02/03 | 550 | 555 | 539 | 545 | 28,000 |
1988/02/02 | 499 | 510 | 499 | 510 | 23,000 |
1988/02/01 | 484 | 490 | 480 | 490 | 9,000 |
1988/01/30 | 475 | 479 | 475 | 479 | 2,000 |
1988/01/29 | 467 | 470 | 466 | 470 | 11,000 |
1988/01/28 | 466 | 467 | 460 | 467 | 6,000 |
1988/01/27 | 468 | 475 | 465 | 465 | 9,000 |
1988/01/26 | 473 | 478 | 470 | 472 | 20,000 |
1988/01/25 | 460 | 460 | 450 | 450 | 20,000 |
1988/01/23 | 446 | 446 | 446 | 446 | 1,000 |
1988/01/22 | 441 | 441 | 440 | 440 | 14,000 |
1988/01/21 | 435 | 441 | 435 | 438 | 18,000 |
1988/01/20 | 440 | 443 | 440 | 440 | 12,000 |
1988/01/19 | 440 | 440 | 430 | 430 | 29,000 |
1988/01/18 | 453 | 453 | 445 | 445 | 11,000 |
1988/01/14 | 450 | 450 | 440 | 440 | 9,000 |
1988/01/13 | 450 | 450 | 450 | 450 | 1,000 |
1988/01/12 | 442 | 442 | 440 | 442 | 7,000 |
1988/01/11 | 435 | 442 | 431 | 442 | 7,000 |
1988/01/08 | 447 | 447 | 428 | 428 | 14,000 |
1988/01/07 | 450 | 450 | 448 | 448 | 12,000 |
1988/01/06 | 445 | 445 | 445 | 445 | 6,000 |