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 |
---|---|---|---|---|---|
1992/12/25 | 496 | 496 | 496 | 496 | 1,000 |
1992/12/22 | 498 | 498 | 498 | 498 | 1,000 |
1992/12/18 | 499 | 500 | 499 | 500 | 2,000 |
1992/12/17 | 499 | 499 | 499 | 499 | 1,000 |
1992/12/11 | 501 | 501 | 501 | 501 | 3,000 |
1992/12/10 | 466 | 466 | 466 | 466 | 1,000 |
1992/12/08 | 460 | 461 | 460 | 461 | 2,000 |
1992/12/03 | 460 | 460 | 460 | 460 | 2,000 |
1992/12/02 | 470 | 470 | 470 | 470 | 3,000 |
1992/11/30 | 493 | 493 | 493 | 493 | 2,000 |
1992/11/27 | 490 | 494 | 490 | 493 | 3,000 |
1992/11/26 | 490 | 490 | 490 | 490 | 2,000 |
1992/11/25 | 455 | 455 | 455 | 455 | 3,000 |
1992/11/24 | 450 | 452 | 450 | 452 | 3,000 |
1992/11/20 | 472 | 472 | 450 | 450 | 9,000 |
1992/11/19 | 472 | 475 | 472 | 472 | 11,000 |
1992/11/18 | 473 | 473 | 472 | 472 | 5,000 |
1992/11/17 | 495 | 495 | 485 | 485 | 8,000 |
1992/11/16 | 500 | 500 | 500 | 500 | 1,000 |
1992/11/13 | 495 | 495 | 495 | 495 | 2,000 |
1992/11/12 | 510 | 510 | 500 | 500 | 3,000 |
1992/11/09 | 510 | 510 | 510 | 510 | 2,000 |
1992/11/06 | 510 | 510 | 510 | 510 | 1,000 |
1992/11/05 | 525 | 525 | 510 | 510 | 4,000 |
1992/11/04 | 510 | 510 | 510 | 510 | 1,000 |
1992/10/30 | 530 | 530 | 505 | 505 | 2,000 |
1992/10/29 | 502 | 502 | 502 | 502 | 2,000 |
1992/10/28 | 500 | 520 | 500 | 520 | 2,000 |
1992/10/27 | 505 | 505 | 500 | 500 | 4,000 |
1992/10/26 | 520 | 520 | 505 | 505 | 5,000 |
1992/10/23 | 520 | 520 | 520 | 520 | 3,000 |
1992/10/22 | 520 | 520 | 520 | 520 | 1,000 |
1992/10/21 | 520 | 520 | 520 | 520 | 2,000 |
1992/10/20 | 520 | 520 | 520 | 520 | 3,000 |
1992/10/19 | 530 | 530 | 520 | 520 | 3,000 |
1992/10/16 | 520 | 530 | 520 | 530 | 4,000 |
1992/10/15 | 530 | 530 | 530 | 530 | 1,000 |
1992/10/14 | 525 | 525 | 510 | 510 | 8,000 |
1992/10/08 | 540 | 540 | 540 | 540 | 1,000 |
1992/10/07 | 512 | 512 | 512 | 512 | 1,000 |
1992/10/06 | 496 | 496 | 496 | 496 | 8,000 |
1992/10/01 | 530 | 530 | 520 | 530 | 8,000 |
1992/09/30 | 530 | 530 | 530 | 530 | 2,000 |
1992/09/29 | 530 | 531 | 530 | 531 | 9,000 |
1992/09/28 | 530 | 530 | 530 | 530 | 6,000 |
1992/09/25 | 548 | 548 | 530 | 530 | 7,000 |
1992/09/24 | 551 | 551 | 550 | 550 | 5,000 |
1992/09/22 | 570 | 570 | 551 | 551 | 7,000 |
1992/09/21 | 570 | 570 | 570 | 570 | 2,000 |
1992/09/18 | 595 | 595 | 570 | 570 | 6,000 |
1992/09/17 | 600 | 600 | 595 | 595 | 8,000 |
1992/09/16 | 638 | 638 | 600 | 600 | 3,000 |
1992/09/14 | 640 | 640 | 640 | 640 | 1,000 |
1992/09/11 | 630 | 640 | 620 | 640 | 6,000 |
1992/09/10 | 625 | 640 | 625 | 640 | 10,000 |
1992/09/09 | 640 | 640 | 640 | 640 | 10,000 |
1992/09/08 | 640 | 640 | 640 | 640 | 11,000 |
1992/09/07 | 630 | 640 | 630 | 640 | 7,000 |
1992/09/04 | 614 | 614 | 614 | 614 | 20,000 |
1992/09/03 | 625 | 625 | 599 | 599 | 9,000 |
1992/09/02 | 650 | 650 | 650 | 650 | 5,000 |
1992/09/01 | 675 | 675 | 665 | 665 | 5,000 |
1992/08/31 | 725 | 730 | 725 | 730 | 2,000 |
1992/08/28 | 700 | 705 | 695 | 705 | 11,000 |
1992/08/27 | 680 | 707 | 680 | 705 | 11,000 |
1992/08/26 | 709 | 709 | 709 | 709 | 1,000 |
1992/08/25 | 733 | 735 | 724 | 724 | 14,000 |
1992/08/24 | 710 | 734 | 708 | 725 | 10,000 |
1992/08/21 | 655 | 700 | 655 | 700 | 6,000 |
1992/08/20 | 600 | 630 | 600 | 630 | 6,000 |
1992/08/19 | 590 | 591 | 580 | 580 | 7,000 |
1992/08/18 | 605 | 605 | 590 | 590 | 6,000 |
1992/08/14 | 485 | 530 | 485 | 530 | 10,000 |
1992/08/13 | 486 | 498 | 486 | 498 | 6,000 |
1992/08/11 | 551 | 553 | 547 | 553 | 4,000 |
1992/08/07 | 595 | 595 | 591 | 591 | 3,000 |
1992/08/06 | 605 | 605 | 600 | 600 | 5,000 |
1992/08/03 | 655 | 655 | 655 | 655 | 1,000 |
1992/07/31 | 655 | 655 | 655 | 655 | 3,000 |
1992/07/29 | 710 | 710 | 710 | 710 | 2,000 |
1992/07/28 | 720 | 720 | 715 | 715 | 3,000 |
1992/07/27 | 725 | 725 | 720 | 720 | 5,000 |
1992/07/24 | 710 | 711 | 700 | 705 | 8,000 |
1992/07/23 | 660 | 700 | 660 | 700 | 4,000 |
1992/07/22 | 710 | 710 | 690 | 690 | 6,000 |
1992/07/21 | 700 | 710 | 700 | 710 | 3,000 |
1992/07/17 | 750 | 750 | 750 | 750 | 2,000 |
1992/07/16 | 750 | 766 | 750 | 766 | 3,000 |
1992/07/14 | 780 | 780 | 780 | 780 | 3,000 |
1992/07/13 | 780 | 780 | 780 | 780 | 3,000 |
1992/07/10 | 755 | 780 | 755 | 780 | 5,000 |
1992/07/09 | 760 | 762 | 760 | 760 | 7,000 |
1992/07/08 | 750 | 750 | 750 | 750 | 2,000 |
1992/07/07 | 770 | 770 | 770 | 770 | 1,000 |
1992/07/06 | 780 | 780 | 780 | 780 | 2,000 |
1992/07/03 | 775 | 800 | 775 | 800 | 7,000 |
1992/07/02 | 791 | 791 | 790 | 790 | 4,000 |
1992/07/01 | 780 | 780 | 750 | 751 | 5,000 |
1992/06/30 | 771 | 795 | 760 | 795 | 5,000 |
1992/06/29 | 770 | 770 | 770 | 770 | 5,000 |
1992/06/26 | 790 | 790 | 775 | 775 | 8,000 |
1992/06/25 | 800 | 800 | 770 | 770 | 26,000 |
1992/06/24 | 811 | 830 | 790 | 790 | 17,000 |
1992/06/23 | 749 | 780 | 749 | 780 | 9,000 |
1992/06/19 | 711 | 712 | 711 | 712 | 3,000 |
1992/06/18 | 720 | 720 | 720 | 720 | 7,000 |
1992/06/16 | 795 | 800 | 794 | 800 | 18,000 |
1992/06/15 | 855 | 855 | 819 | 819 | 6,000 |
1992/06/12 | 870 | 870 | 850 | 850 | 11,000 |
1992/06/11 | 850 | 871 | 850 | 870 | 16,000 |
1992/06/10 | 869 | 869 | 850 | 850 | 13,000 |
1992/06/09 | 885 | 885 | 850 | 880 | 16,000 |
1992/06/08 | 910 | 910 | 890 | 890 | 21,000 |
1992/06/05 | 895 | 910 | 885 | 910 | 129,000 |
1992/06/04 | 880 | 880 | 860 | 880 | 20,000 |
1992/06/03 | 830 | 895 | 830 | 880 | 50,000 |
1992/06/02 | 869 | 870 | 840 | 840 | 46,000 |
1992/06/01 | 855 | 915 | 855 | 875 | 185,000 |
1992/05/29 | 855 | 855 | 855 | 855 | 58,000 |
1992/05/28 | 710 | 759 | 710 | 755 | 59,000 |
1992/05/27 | 706 | 706 | 685 | 695 | 24,000 |
1992/05/26 | 710 | 711 | 685 | 706 | 133,000 |
1992/05/22 | 616 | 631 | 616 | 631 | 29,000 |
1992/05/21 | 616 | 616 | 614 | 616 | 15,000 |
1992/05/20 | 611 | 611 | 610 | 610 | 9,000 |
1992/05/19 | 560 | 580 | 560 | 580 | 6,000 |
1992/05/18 | 580 | 580 | 580 | 580 | 1,000 |
1992/05/15 | 550 | 550 | 550 | 550 | 2,000 |
1992/05/14 | 580 | 580 | 580 | 580 | 2,000 |
1992/05/13 | 566 | 566 | 566 | 566 | 1,000 |
1992/05/12 | 558 | 558 | 550 | 550 | 2,000 |
1992/05/11 | 528 | 528 | 528 | 528 | 3,000 |
1992/05/06 | 505 | 515 | 505 | 515 | 9,000 |
1992/05/01 | 499 | 499 | 499 | 499 | 2,000 |
1992/04/28 | 500 | 500 | 500 | 500 | 3,000 |
1992/04/27 | 490 | 490 | 490 | 490 | 1,000 |
1992/04/24 | 499 | 500 | 499 | 500 | 4,000 |
1992/04/23 | 500 | 500 | 500 | 500 | 2,000 |
1992/04/22 | 500 | 500 | 500 | 500 | 1,000 |
1992/04/21 | 510 | 510 | 500 | 500 | 3,000 |
1992/04/20 | 513 | 513 | 511 | 511 | 3,000 |
1992/04/17 | 513 | 513 | 513 | 513 | 1,000 |
1992/04/16 | 509 | 510 | 509 | 510 | 4,000 |
1992/04/13 | 485 | 485 | 485 | 485 | 2,000 |
1992/04/08 | 509 | 509 | 509 | 509 | 1,000 |
1992/04/07 | 538 | 538 | 538 | 538 | 1,000 |
1992/04/02 | 541 | 541 | 541 | 541 | 1,000 |
1992/03/31 | 580 | 580 | 580 | 580 | 3,000 |
1992/03/30 | 580 | 580 | 580 | 580 | 8,000 |
1992/03/27 | 590 | 590 | 580 | 580 | 7,000 |
1992/03/26 | 580 | 580 | 580 | 580 | 1,000 |
1992/03/25 | 580 | 580 | 580 | 580 | 8,000 |
1992/03/23 | 585 | 585 | 585 | 585 | 2,000 |
1992/03/19 | 590 | 590 | 585 | 585 | 2,000 |
1992/03/18 | 582 | 587 | 582 | 587 | 6,000 |
1992/03/17 | 580 | 581 | 580 | 581 | 52,000 |
1992/03/16 | 600 | 600 | 581 | 581 | 2,000 |
1992/03/13 | 580 | 600 | 580 | 600 | 7,000 |
1992/03/12 | 581 | 581 | 580 | 581 | 7,000 |
1992/03/10 | 580 | 581 | 580 | 581 | 4,000 |
1992/03/09 | 580 | 580 | 580 | 580 | 2,000 |
1992/03/05 | 580 | 581 | 580 | 581 | 2,000 |
1992/03/04 | 580 | 580 | 580 | 580 | 8,000 |
1992/03/03 | 581 | 581 | 581 | 581 | 3,000 |
1992/03/02 | 581 | 581 | 580 | 580 | 7,000 |
1992/02/28 | 581 | 581 | 580 | 580 | 12,000 |
1992/02/26 | 583 | 583 | 581 | 581 | 3,000 |
1992/02/25 | 600 | 600 | 580 | 580 | 4,000 |
1992/02/21 | 581 | 581 | 580 | 580 | 6,000 |
1992/02/20 | 582 | 582 | 580 | 580 | 7,000 |
1992/02/19 | 590 | 590 | 580 | 580 | 11,000 |
1992/02/18 | 605 | 605 | 600 | 600 | 10,000 |
1992/02/17 | 619 | 619 | 600 | 600 | 2,000 |
1992/02/14 | 610 | 620 | 610 | 620 | 5,000 |
1992/02/12 | 640 | 640 | 640 | 640 | 1,000 |
1992/02/10 | 640 | 642 | 640 | 642 | 6,000 |
1992/02/07 | 601 | 616 | 601 | 616 | 6,000 |
1992/02/06 | 583 | 613 | 583 | 594 | 11,000 |
1992/02/05 | 580 | 583 | 580 | 583 | 14,000 |
1992/02/04 | 580 | 580 | 580 | 580 | 19,000 |
1992/02/03 | 580 | 582 | 575 | 580 | 31,000 |
1992/01/31 | 580 | 581 | 580 | 580 | 26,000 |
1992/01/30 | 580 | 581 | 580 | 580 | 22,000 |
1992/01/29 | 575 | 581 | 575 | 581 | 10,000 |
1992/01/27 | 580 | 580 | 560 | 560 | 4,000 |
1992/01/24 | 562 | 570 | 562 | 570 | 5,000 |
1992/01/23 | 560 | 560 | 558 | 558 | 13,000 |
1992/01/22 | 550 | 550 | 550 | 550 | 8,000 |
1992/01/21 | 550 | 550 | 550 | 550 | 6,000 |
1992/01/20 | 558 | 560 | 558 | 560 | 3,000 |
1992/01/17 | 551 | 560 | 551 | 560 | 6,000 |
1992/01/16 | 580 | 580 | 560 | 560 | 23,000 |
1992/01/14 | 590 | 590 | 590 | 590 | 44,000 |
1992/01/08 | 620 | 620 | 620 | 620 | 13,000 |
1992/01/06 | 621 | 621 | 620 | 620 | 3,000 |