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 |
---|---|---|---|---|---|
1994/12/30 | 510 | 520 | 510 | 520 | 5,000 |
1994/12/29 | 505 | 519 | 500 | 519 | 3,000 |
1994/12/28 | 502 | 520 | 502 | 520 | 2,000 |
1994/12/27 | 500 | 519 | 500 | 519 | 6,000 |
1994/12/26 | 520 | 520 | 520 | 520 | 2,000 |
1994/12/22 | 515 | 520 | 510 | 515 | 8,000 |
1994/12/20 | 496 | 515 | 496 | 515 | 4,000 |
1994/12/19 | 520 | 520 | 520 | 520 | 1,000 |
1994/12/16 | 495 | 515 | 495 | 515 | 3,000 |
1994/12/14 | 500 | 523 | 500 | 523 | 12,000 |
1994/12/12 | 500 | 525 | 500 | 525 | 4,000 |
1994/12/09 | 525 | 525 | 525 | 525 | 3,000 |
1994/12/08 | 510 | 525 | 500 | 525 | 9,000 |
1994/12/07 | 505 | 525 | 505 | 525 | 4,000 |
1994/12/06 | 510 | 510 | 510 | 510 | 1,000 |
1994/12/05 | 525 | 525 | 525 | 525 | 1,000 |
1994/12/02 | 515 | 529 | 511 | 511 | 6,000 |
1994/11/30 | 530 | 530 | 530 | 530 | 5,000 |
1994/11/29 | 520 | 529 | 508 | 529 | 4,000 |
1994/11/28 | 492 | 530 | 492 | 530 | 9,000 |
1994/11/25 | 535 | 535 | 520 | 520 | 3,000 |
1994/11/24 | 521 | 535 | 515 | 535 | 24,000 |
1994/11/22 | 531 | 531 | 522 | 522 | 9,000 |
1994/11/21 | 570 | 575 | 560 | 560 | 3,000 |
1994/11/18 | 570 | 575 | 560 | 560 | 6,000 |
1994/11/17 | 550 | 598 | 550 | 595 | 58,000 |
1994/11/16 | 570 | 570 | 550 | 555 | 23,000 |
1994/11/15 | 520 | 568 | 520 | 545 | 16,000 |
1994/11/14 | 531 | 531 | 530 | 530 | 2,000 |
1994/11/11 | 550 | 550 | 520 | 520 | 6,000 |
1994/11/10 | 542 | 550 | 542 | 545 | 5,000 |
1994/11/09 | 542 | 550 | 539 | 542 | 13,000 |
1994/11/08 | 531 | 540 | 531 | 539 | 4,000 |
1994/11/07 | 579 | 579 | 541 | 541 | 6,000 |
1994/11/04 | 550 | 584 | 545 | 579 | 37,000 |
1994/11/02 | 540 | 545 | 540 | 545 | 7,000 |
1994/11/01 | 515 | 540 | 515 | 540 | 7,000 |
1994/10/31 | 520 | 520 | 510 | 510 | 10,000 |
1994/10/27 | 520 | 520 | 520 | 520 | 1,000 |
1994/10/26 | 525 | 525 | 525 | 525 | 1,000 |
1994/10/25 | 525 | 525 | 505 | 505 | 2,000 |
1994/10/24 | 525 | 525 | 525 | 525 | 1,000 |
1994/10/21 | 531 | 531 | 530 | 530 | 4,000 |
1994/10/20 | 543 | 543 | 530 | 530 | 5,000 |
1994/10/18 | 550 | 550 | 543 | 543 | 5,000 |
1994/10/17 | 544 | 550 | 544 | 550 | 4,000 |
1994/10/14 | 544 | 544 | 544 | 544 | 1,000 |
1994/10/13 | 530 | 540 | 530 | 530 | 6,000 |
1994/10/12 | 544 | 544 | 529 | 529 | 3,000 |
1994/10/11 | 547 | 547 | 547 | 547 | 2,000 |
1994/10/07 | 545 | 548 | 545 | 548 | 2,000 |
1994/10/06 | 540 | 545 | 540 | 545 | 7,000 |
1994/10/05 | 520 | 520 | 520 | 520 | 5,000 |
1994/10/04 | 559 | 559 | 545 | 555 | 17,000 |
1994/10/03 | 542 | 565 | 542 | 565 | 11,000 |
1994/09/30 | 512 | 522 | 512 | 512 | 7,000 |
1994/09/28 | 510 | 512 | 510 | 512 | 9,000 |
1994/09/27 | 506 | 511 | 506 | 511 | 3,000 |
1994/09/22 | 480 | 480 | 480 | 480 | 1,000 |
1994/09/21 | 480 | 480 | 480 | 480 | 4,000 |
1994/09/20 | 475 | 475 | 470 | 470 | 2,000 |
1994/09/16 | 490 | 490 | 490 | 490 | 1,000 |
1994/09/13 | 490 | 490 | 490 | 490 | 2,000 |
1994/09/12 | 490 | 490 | 490 | 490 | 2,000 |
1994/09/09 | 490 | 490 | 490 | 490 | 1,000 |
1994/09/07 | 495 | 495 | 490 | 490 | 4,000 |
1994/09/06 | 501 | 501 | 501 | 501 | 4,000 |
1994/09/05 | 505 | 505 | 498 | 501 | 5,000 |
1994/09/02 | 493 | 501 | 493 | 501 | 2,000 |
1994/09/01 | 500 | 500 | 500 | 500 | 1,000 |
1994/08/31 | 493 | 493 | 493 | 493 | 1,000 |
1994/08/30 | 491 | 492 | 491 | 492 | 9,000 |
1994/08/29 | 501 | 501 | 501 | 501 | 4,000 |
1994/08/25 | 520 | 525 | 520 | 525 | 3,000 |
1994/08/18 | 525 | 525 | 525 | 525 | 3,000 |
1994/08/15 | 535 | 535 | 535 | 535 | 4,000 |
1994/08/12 | 540 | 540 | 535 | 535 | 6,000 |
1994/08/10 | 528 | 528 | 520 | 520 | 4,000 |
1994/08/09 | 532 | 532 | 528 | 528 | 2,000 |
1994/08/04 | 532 | 532 | 532 | 532 | 1,000 |
1994/08/01 | 531 | 531 | 531 | 531 | 1,000 |
1994/07/28 | 540 | 540 | 540 | 540 | 1,000 |
1994/07/27 | 530 | 530 | 530 | 530 | 1,000 |
1994/07/26 | 550 | 550 | 545 | 545 | 2,000 |
1994/07/25 | 553 | 560 | 553 | 560 | 51,000 |
1994/07/22 | 550 | 550 | 550 | 550 | 6,000 |
1994/07/21 | 556 | 560 | 550 | 550 | 13,000 |
1994/07/20 | 552 | 552 | 552 | 552 | 2,000 |
1994/07/19 | 560 | 570 | 560 | 560 | 12,000 |
1994/07/18 | 553 | 570 | 553 | 570 | 3,000 |
1994/07/13 | 570 | 570 | 551 | 551 | 3,000 |
1994/07/12 | 578 | 578 | 577 | 577 | 9,000 |
1994/07/11 | 579 | 579 | 551 | 551 | 2,000 |
1994/07/07 | 599 | 599 | 579 | 579 | 11,000 |
1994/07/06 | 569 | 569 | 569 | 569 | 1,000 |
1994/07/05 | 558 | 565 | 558 | 565 | 2,000 |
1994/07/04 | 566 | 571 | 550 | 550 | 8,000 |
1994/07/01 | 574 | 574 | 560 | 560 | 9,000 |
1994/06/30 | 595 | 595 | 575 | 575 | 16,000 |
1994/06/29 | 562 | 585 | 562 | 585 | 110,000 |
1994/06/28 | 561 | 561 | 561 | 561 | 1,000 |
1994/06/27 | 570 | 570 | 552 | 560 | 8,000 |
1994/06/24 | 560 | 580 | 556 | 580 | 8,000 |
1994/06/23 | 560 | 565 | 550 | 550 | 5,000 |
1994/06/22 | 540 | 560 | 540 | 560 | 11,000 |
1994/06/21 | 565 | 565 | 560 | 560 | 5,000 |
1994/06/20 | 610 | 610 | 590 | 590 | 20,000 |
1994/06/17 | 610 | 610 | 590 | 605 | 23,000 |
1994/06/16 | 595 | 611 | 590 | 600 | 40,000 |
1994/06/15 | 579 | 600 | 579 | 594 | 38,000 |
1994/06/14 | 566 | 569 | 550 | 560 | 30,000 |
1994/06/13 | 537 | 569 | 530 | 566 | 74,000 |
1994/06/10 | 533 | 533 | 530 | 532 | 20,000 |
1994/06/09 | 519 | 533 | 513 | 533 | 57,000 |
1994/06/07 | 511 | 511 | 511 | 511 | 2,000 |
1994/06/06 | 530 | 530 | 510 | 510 | 5,000 |
1994/06/03 | 529 | 535 | 529 | 535 | 19,000 |
1994/06/02 | 530 | 530 | 530 | 530 | 1,000 |
1994/06/01 | 515 | 520 | 515 | 520 | 5,000 |
1994/05/31 | 520 | 520 | 515 | 515 | 18,000 |
1994/05/30 | 538 | 545 | 538 | 545 | 9,000 |
1994/05/27 | 536 | 536 | 536 | 536 | 1,000 |
1994/05/26 | 543 | 543 | 537 | 537 | 4,000 |
1994/05/25 | 548 | 550 | 548 | 550 | 9,000 |
1994/05/24 | 536 | 546 | 536 | 546 | 3,000 |
1994/05/23 | 541 | 542 | 536 | 536 | 3,000 |
1994/05/20 | 541 | 541 | 541 | 541 | 3,000 |
1994/05/19 | 535 | 535 | 535 | 535 | 3,000 |
1994/05/18 | 548 | 548 | 548 | 548 | 4,000 |
1994/05/17 | 550 | 550 | 548 | 548 | 9,000 |
1994/05/16 | 549 | 549 | 544 | 547 | 61,000 |
1994/05/13 | 540 | 540 | 531 | 536 | 3,000 |
1994/05/12 | 550 | 550 | 545 | 550 | 7,000 |
1994/05/11 | 546 | 549 | 545 | 545 | 6,000 |
1994/05/10 | 525 | 540 | 525 | 540 | 7,000 |
1994/05/09 | 531 | 531 | 525 | 525 | 3,000 |
1994/05/06 | 527 | 534 | 525 | 525 | 9,000 |
1994/04/28 | 525 | 525 | 525 | 525 | 1,000 |
1994/04/27 | 522 | 526 | 520 | 526 | 9,000 |
1994/04/26 | 543 | 543 | 530 | 530 | 3,000 |
1994/04/25 | 536 | 544 | 530 | 544 | 13,000 |
1994/04/22 | 518 | 520 | 518 | 520 | 4,000 |
1994/04/21 | 512 | 515 | 512 | 515 | 8,000 |
1994/04/19 | 511 | 511 | 511 | 511 | 3,000 |
1994/04/18 | 520 | 520 | 511 | 511 | 3,000 |
1994/04/15 | 530 | 530 | 516 | 516 | 5,000 |
1994/04/14 | 520 | 520 | 520 | 520 | 9,000 |
1994/04/13 | 530 | 530 | 530 | 530 | 3,000 |
1994/04/12 | 530 | 530 | 530 | 530 | 2,000 |
1994/04/11 | 550 | 550 | 540 | 540 | 2,000 |
1994/04/08 | 544 | 544 | 535 | 535 | 5,000 |
1994/04/07 | 512 | 545 | 512 | 545 | 6,000 |
1994/04/06 | 515 | 515 | 510 | 510 | 8,000 |
1994/04/05 | 500 | 515 | 500 | 510 | 6,000 |
1994/04/04 | 500 | 500 | 490 | 490 | 2,000 |
1994/04/01 | 523 | 523 | 523 | 523 | 1,000 |
1994/03/31 | 524 | 524 | 524 | 524 | 1,000 |
1994/03/29 | 515 | 515 | 515 | 515 | 1,000 |
1994/03/28 | 524 | 524 | 501 | 501 | 13,000 |
1994/03/25 | 516 | 519 | 516 | 519 | 10,000 |
1994/03/24 | 516 | 516 | 516 | 516 | 5,000 |
1994/03/23 | 540 | 540 | 540 | 540 | 1,000 |
1994/03/22 | 550 | 550 | 545 | 545 | 3,000 |
1994/03/18 | 520 | 520 | 520 | 520 | 3,000 |
1994/03/17 | 549 | 549 | 549 | 549 | 1,000 |
1994/03/14 | 545 | 550 | 545 | 550 | 6,000 |
1994/03/11 | 544 | 550 | 544 | 550 | 2,000 |
1994/03/10 | 564 | 564 | 564 | 564 | 2,000 |
1994/03/08 | 555 | 565 | 550 | 565 | 5,000 |
1994/03/07 | 570 | 570 | 560 | 560 | 5,000 |
1994/03/04 | 570 | 570 | 570 | 570 | 6,000 |
1994/03/02 | 575 | 576 | 570 | 570 | 17,000 |
1994/03/01 | 554 | 588 | 554 | 570 | 29,000 |
1994/02/28 | 565 | 565 | 560 | 563 | 12,000 |
1994/02/25 | 550 | 565 | 550 | 565 | 54,000 |
1994/02/24 | 520 | 538 | 515 | 538 | 8,000 |
1994/02/23 | 534 | 535 | 520 | 525 | 11,000 |
1994/02/22 | 539 | 540 | 533 | 533 | 3,000 |
1994/02/21 | 523 | 540 | 523 | 540 | 7,000 |
1994/02/18 | 512 | 550 | 512 | 548 | 23,000 |
1994/02/17 | 551 | 551 | 525 | 525 | 11,000 |
1994/02/16 | 525 | 550 | 525 | 550 | 36,000 |
1994/02/15 | 501 | 525 | 501 | 505 | 14,000 |
1994/02/14 | 545 | 545 | 521 | 521 | 16,000 |
1994/02/10 | 530 | 558 | 530 | 555 | 72,000 |
1994/02/09 | 485 | 520 | 485 | 510 | 65,000 |
1994/02/07 | 430 | 443 | 430 | 443 | 6,000 |
1994/02/04 | 445 | 445 | 445 | 445 | 2,000 |
1994/02/03 | 445 | 445 | 445 | 445 | 10,000 |
1994/02/02 | 445 | 445 | 444 | 445 | 5,000 |
1994/02/01 | 447 | 447 | 435 | 445 | 5,000 |
1994/01/31 | 429 | 429 | 429 | 429 | 2,000 |
1994/01/26 | 440 | 449 | 440 | 449 | 4,000 |
1994/01/25 | 420 | 420 | 420 | 420 | 1,000 |
1994/01/21 | 447 | 447 | 432 | 432 | 5,000 |
1994/01/20 | 453 | 453 | 453 | 453 | 1,000 |
1994/01/18 | 456 | 456 | 456 | 456 | 2,000 |
1994/01/12 | 450 | 450 | 450 | 450 | 5,000 |
1994/01/11 | 430 | 460 | 430 | 460 | 5,000 |