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 |
---|---|---|---|---|---|
1995/12/29 | 674 | 674 | 666 | 666 | 4,000 |
1995/12/28 | 662 | 683 | 662 | 680 | 21,000 |
1995/12/27 | 652 | 655 | 652 | 655 | 4,000 |
1995/12/26 | 651 | 651 | 650 | 651 | 8,000 |
1995/12/25 | 655 | 655 | 650 | 650 | 6,000 |
1995/12/22 | 646 | 650 | 645 | 650 | 13,000 |
1995/12/21 | 652 | 653 | 645 | 645 | 6,000 |
1995/12/20 | 651 | 651 | 649 | 649 | 11,000 |
1995/12/19 | 659 | 659 | 650 | 650 | 15,000 |
1995/12/18 | 665 | 669 | 652 | 659 | 15,000 |
1995/12/15 | 700 | 700 | 660 | 665 | 48,000 |
1995/12/14 | 640 | 680 | 640 | 680 | 86,000 |
1995/12/13 | 639 | 640 | 625 | 625 | 10,000 |
1995/12/12 | 640 | 640 | 639 | 640 | 19,000 |
1995/12/11 | 633 | 648 | 630 | 640 | 26,000 |
1995/12/08 | 620 | 630 | 620 | 630 | 9,000 |
1995/12/07 | 610 | 611 | 610 | 611 | 12,000 |
1995/12/06 | 620 | 620 | 615 | 615 | 4,000 |
1995/12/05 | 629 | 629 | 629 | 629 | 1,000 |
1995/12/04 | 643 | 643 | 639 | 639 | 7,000 |
1995/12/01 | 650 | 650 | 640 | 640 | 7,000 |
1995/11/30 | 629 | 649 | 629 | 640 | 27,000 |
1995/11/29 | 595 | 625 | 595 | 625 | 53,000 |
1995/11/28 | 610 | 610 | 595 | 595 | 21,000 |
1995/11/27 | 631 | 631 | 614 | 614 | 11,000 |
1995/11/24 | 631 | 643 | 630 | 630 | 7,000 |
1995/11/22 | 620 | 630 | 620 | 630 | 3,000 |
1995/11/21 | 620 | 622 | 620 | 621 | 10,000 |
1995/11/20 | 630 | 630 | 612 | 620 | 6,000 |
1995/11/17 | 606 | 620 | 606 | 620 | 27,000 |
1995/11/16 | 605 | 610 | 605 | 610 | 4,000 |
1995/11/15 | 610 | 611 | 601 | 601 | 9,000 |
1995/11/14 | 610 | 615 | 610 | 615 | 2,000 |
1995/11/13 | 620 | 620 | 611 | 611 | 3,000 |
1995/11/10 | 634 | 635 | 625 | 635 | 9,000 |
1995/11/09 | 661 | 661 | 651 | 651 | 8,000 |
1995/11/08 | 642 | 670 | 642 | 651 | 43,000 |
1995/11/07 | 628 | 640 | 625 | 638 | 18,000 |
1995/11/06 | 624 | 628 | 610 | 628 | 19,000 |
1995/11/02 | 611 | 626 | 610 | 621 | 65,000 |
1995/11/01 | 591 | 610 | 591 | 610 | 2,000 |
1995/10/31 | 600 | 600 | 595 | 595 | 2,000 |
1995/10/30 | 585 | 590 | 576 | 580 | 8,000 |
1995/10/27 | 601 | 601 | 590 | 600 | 4,000 |
1995/10/26 | 601 | 601 | 601 | 601 | 2,000 |
1995/10/25 | 600 | 605 | 600 | 602 | 10,000 |
1995/10/24 | 620 | 620 | 610 | 610 | 5,000 |
1995/10/23 | 621 | 625 | 621 | 625 | 5,000 |
1995/10/20 | 641 | 641 | 631 | 631 | 11,000 |
1995/10/19 | 600 | 640 | 600 | 640 | 28,000 |
1995/10/18 | 640 | 640 | 610 | 610 | 10,000 |
1995/10/17 | 620 | 625 | 620 | 625 | 10,000 |
1995/10/16 | 620 | 620 | 605 | 605 | 15,000 |
1995/10/13 | 596 | 600 | 596 | 600 | 7,000 |
1995/10/12 | 570 | 571 | 570 | 571 | 2,000 |
1995/10/11 | 560 | 560 | 560 | 560 | 4,000 |
1995/10/09 | 576 | 576 | 560 | 563 | 8,000 |
1995/10/06 | 580 | 580 | 570 | 571 | 7,000 |
1995/10/05 | 575 | 580 | 573 | 575 | 5,000 |
1995/10/04 | 581 | 581 | 575 | 575 | 12,000 |
1995/10/03 | 580 | 580 | 580 | 580 | 2,000 |
1995/10/02 | 570 | 575 | 570 | 575 | 3,000 |
1995/09/29 | 575 | 576 | 575 | 575 | 9,000 |
1995/09/28 | 572 | 575 | 571 | 575 | 4,000 |
1995/09/27 | 567 | 567 | 567 | 567 | 2,000 |
1995/09/26 | 580 | 580 | 570 | 570 | 8,000 |
1995/09/25 | 580 | 580 | 580 | 580 | 3,000 |
1995/09/22 | 561 | 580 | 561 | 575 | 5,000 |
1995/09/21 | 600 | 600 | 580 | 580 | 5,000 |
1995/09/19 | 565 | 600 | 565 | 600 | 6,000 |
1995/09/18 | 586 | 595 | 580 | 580 | 12,000 |
1995/09/14 | 580 | 581 | 560 | 580 | 17,000 |
1995/09/13 | 610 | 620 | 591 | 591 | 14,000 |
1995/09/12 | 610 | 610 | 590 | 610 | 15,000 |
1995/09/11 | 620 | 620 | 620 | 620 | 2,000 |
1995/09/08 | 611 | 615 | 600 | 600 | 17,000 |
1995/09/07 | 610 | 610 | 601 | 610 | 10,000 |
1995/09/06 | 616 | 616 | 615 | 615 | 3,000 |
1995/09/05 | 603 | 605 | 601 | 603 | 106,000 |
1995/09/04 | 613 | 613 | 601 | 601 | 20,000 |
1995/09/01 | 611 | 611 | 603 | 603 | 13,000 |
1995/08/31 | 625 | 625 | 601 | 601 | 21,000 |
1995/08/30 | 625 | 625 | 615 | 617 | 22,000 |
1995/08/29 | 631 | 633 | 615 | 615 | 20,000 |
1995/08/28 | 650 | 650 | 631 | 631 | 6,000 |
1995/08/25 | 625 | 625 | 621 | 621 | 7,000 |
1995/08/24 | 610 | 639 | 600 | 611 | 42,000 |
1995/08/23 | 640 | 640 | 605 | 605 | 15,000 |
1995/08/22 | 645 | 645 | 640 | 640 | 15,000 |
1995/08/21 | 650 | 652 | 630 | 640 | 24,000 |
1995/08/18 | 661 | 662 | 655 | 655 | 11,000 |
1995/08/17 | 690 | 690 | 650 | 650 | 121,000 |
1995/08/16 | 690 | 700 | 680 | 689 | 38,000 |
1995/08/15 | 690 | 695 | 685 | 695 | 17,000 |
1995/08/14 | 700 | 700 | 680 | 680 | 17,000 |
1995/08/11 | 695 | 744 | 695 | 695 | 166,000 |
1995/08/10 | 660 | 695 | 648 | 690 | 56,000 |
1995/08/09 | 692 | 695 | 665 | 665 | 55,000 |
1995/08/08 | 695 | 707 | 684 | 690 | 179,000 |
1995/08/07 | 663 | 680 | 651 | 670 | 133,000 |
1995/08/04 | 621 | 654 | 610 | 654 | 55,000 |
1995/08/03 | 620 | 640 | 620 | 620 | 48,000 |
1995/08/02 | 607 | 610 | 590 | 609 | 36,000 |
1995/08/01 | 620 | 624 | 604 | 604 | 4,000 |
1995/07/31 | 628 | 635 | 620 | 630 | 36,000 |
1995/07/28 | 625 | 630 | 614 | 620 | 24,000 |
1995/07/27 | 599 | 639 | 599 | 630 | 79,000 |
1995/07/26 | 577 | 580 | 570 | 570 | 20,000 |
1995/07/25 | 585 | 586 | 580 | 580 | 24,000 |
1995/07/24 | 600 | 600 | 600 | 600 | 2,000 |
1995/07/21 | 579 | 610 | 579 | 600 | 18,000 |
1995/07/20 | 580 | 580 | 565 | 565 | 4,000 |
1995/07/19 | 585 | 585 | 561 | 561 | 6,000 |
1995/07/18 | 590 | 590 | 570 | 570 | 11,000 |
1995/07/17 | 600 | 600 | 580 | 580 | 9,000 |
1995/07/14 | 585 | 600 | 580 | 600 | 15,000 |
1995/07/13 | 620 | 620 | 580 | 580 | 24,000 |
1995/07/12 | 641 | 641 | 620 | 625 | 20,000 |
1995/07/11 | 626 | 645 | 626 | 645 | 97,000 |
1995/07/10 | 645 | 645 | 625 | 625 | 24,000 |
1995/07/07 | 660 | 669 | 635 | 645 | 136,000 |
1995/07/06 | 600 | 668 | 600 | 645 | 133,000 |
1995/07/05 | 589 | 617 | 589 | 600 | 109,000 |
1995/07/04 | 575 | 580 | 560 | 575 | 37,000 |
1995/07/03 | 600 | 600 | 550 | 560 | 37,000 |
1995/06/30 | 549 | 600 | 545 | 595 | 72,000 |
1995/06/29 | 525 | 560 | 525 | 560 | 37,000 |
1995/06/28 | 510 | 535 | 510 | 520 | 11,000 |
1995/06/27 | 526 | 528 | 520 | 525 | 31,000 |
1995/06/26 | 527 | 527 | 520 | 525 | 10,000 |
1995/06/23 | 510 | 515 | 495 | 515 | 46,000 |
1995/06/22 | 530 | 530 | 510 | 510 | 7,000 |
1995/06/21 | 516 | 521 | 500 | 500 | 26,000 |
1995/06/20 | 499 | 540 | 496 | 540 | 18,000 |
1995/06/19 | 525 | 525 | 521 | 521 | 3,000 |
1995/06/16 | 531 | 533 | 530 | 530 | 7,000 |
1995/06/15 | 531 | 540 | 520 | 520 | 8,000 |
1995/06/14 | 521 | 540 | 521 | 540 | 5,000 |
1995/06/13 | 553 | 555 | 553 | 553 | 4,000 |
1995/06/12 | 553 | 553 | 534 | 552 | 16,000 |
1995/06/09 | 543 | 553 | 543 | 553 | 4,000 |
1995/06/08 | 555 | 588 | 555 | 588 | 13,000 |
1995/06/07 | 525 | 555 | 525 | 555 | 14,000 |
1995/06/06 | 560 | 560 | 541 | 547 | 8,000 |
1995/06/05 | 580 | 590 | 575 | 575 | 9,000 |
1995/06/02 | 559 | 609 | 531 | 600 | 39,000 |
1995/06/01 | 540 | 560 | 540 | 560 | 7,000 |
1995/05/31 | 550 | 550 | 531 | 550 | 9,000 |
1995/05/30 | 564 | 564 | 550 | 550 | 7,000 |
1995/05/29 | 541 | 545 | 520 | 545 | 12,000 |
1995/05/26 | 569 | 569 | 531 | 531 | 5,000 |
1995/05/25 | 580 | 580 | 574 | 574 | 6,000 |
1995/05/24 | 560 | 575 | 555 | 575 | 8,000 |
1995/05/23 | 550 | 570 | 550 | 565 | 12,000 |
1995/05/22 | 560 | 560 | 560 | 560 | 2,000 |
1995/05/19 | 560 | 560 | 550 | 551 | 16,000 |
1995/05/18 | 580 | 605 | 580 | 595 | 51,000 |
1995/05/17 | 560 | 567 | 560 | 565 | 25,000 |
1995/05/16 | 562 | 565 | 559 | 559 | 8,000 |
1995/05/15 | 543 | 575 | 543 | 570 | 33,000 |
1995/05/12 | 555 | 555 | 531 | 533 | 16,000 |
1995/05/11 | 561 | 561 | 545 | 550 | 10,000 |
1995/05/10 | 584 | 584 | 560 | 561 | 6,000 |
1995/05/09 | 579 | 579 | 575 | 579 | 5,000 |
1995/05/08 | 605 | 605 | 595 | 595 | 4,000 |
1995/05/02 | 570 | 600 | 565 | 600 | 15,000 |
1995/05/01 | 585 | 585 | 570 | 570 | 5,000 |
1995/04/28 | 590 | 590 | 570 | 590 | 14,000 |
1995/04/27 | 611 | 611 | 590 | 590 | 14,000 |
1995/04/26 | 600 | 611 | 600 | 600 | 13,000 |
1995/04/25 | 623 | 628 | 600 | 600 | 9,000 |
1995/04/24 | 639 | 639 | 625 | 625 | 2,000 |
1995/04/21 | 615 | 637 | 615 | 637 | 8,000 |
1995/04/20 | 615 | 615 | 606 | 615 | 12,000 |
1995/04/19 | 600 | 615 | 590 | 590 | 12,000 |
1995/04/18 | 613 | 614 | 600 | 600 | 25,000 |
1995/04/17 | 625 | 625 | 612 | 612 | 7,000 |
1995/04/14 | 625 | 640 | 621 | 640 | 11,000 |
1995/04/13 | 645 | 645 | 630 | 630 | 11,000 |
1995/04/12 | 621 | 650 | 621 | 650 | 8,000 |
1995/04/11 | 640 | 640 | 620 | 640 | 13,000 |
1995/04/10 | 650 | 661 | 650 | 660 | 6,000 |
1995/04/07 | 634 | 660 | 620 | 660 | 16,000 |
1995/04/06 | 669 | 679 | 640 | 679 | 27,000 |
1995/04/05 | 676 | 680 | 650 | 674 | 21,000 |
1995/04/04 | 670 | 675 | 640 | 675 | 19,000 |
1995/04/03 | 630 | 670 | 629 | 670 | 24,000 |
1995/03/31 | 695 | 725 | 660 | 660 | 86,000 |
1995/03/30 | 675 | 680 | 665 | 669 | 48,000 |
1995/03/29 | 610 | 610 | 595 | 610 | 25,000 |
1995/03/28 | 600 | 620 | 590 | 590 | 24,000 |
1995/03/27 | 600 | 614 | 600 | 613 | 9,000 |
1995/03/24 | 600 | 601 | 560 | 600 | 26,000 |
1995/03/23 | 620 | 620 | 600 | 600 | 4,000 |
1995/03/22 | 615 | 625 | 615 | 620 | 14,000 |
1995/03/20 | 621 | 641 | 611 | 621 | 13,000 |
1995/03/17 | 636 | 640 | 610 | 620 | 29,000 |
1995/03/16 | 631 | 631 | 610 | 611 | 13,000 |
1995/03/15 | 630 | 635 | 610 | 626 | 14,000 |
1995/03/14 | 636 | 665 | 636 | 665 | 27,000 |
1995/03/13 | 669 | 690 | 669 | 689 | 4,000 |
1995/03/10 | 645 | 694 | 645 | 694 | 16,000 |
1995/03/09 | 695 | 699 | 650 | 650 | 9,000 |
1995/03/08 | 695 | 700 | 680 | 700 | 6,000 |
1995/03/07 | 691 | 700 | 680 | 700 | 23,000 |
1995/03/06 | 710 | 720 | 699 | 719 | 51,000 |
1995/03/03 | 664 | 720 | 644 | 720 | 46,000 |
1995/03/02 | 616 | 670 | 616 | 670 | 77,000 |
1995/03/01 | 630 | 630 | 600 | 600 | 23,000 |
1995/02/28 | 611 | 630 | 610 | 630 | 7,000 |
1995/02/27 | 591 | 611 | 580 | 611 | 37,000 |
1995/02/24 | 650 | 650 | 620 | 620 | 17,000 |
1995/02/23 | 685 | 690 | 660 | 660 | 17,000 |
1995/02/22 | 680 | 680 | 680 | 680 | 24,000 |
1995/02/21 | 685 | 730 | 680 | 720 | 46,000 |
1995/02/20 | 679 | 679 | 644 | 660 | 22,000 |
1995/02/17 | 701 | 720 | 680 | 690 | 27,000 |
1995/02/16 | 720 | 720 | 694 | 700 | 39,000 |
1995/02/15 | 794 | 794 | 710 | 710 | 36,000 |
1995/02/14 | 810 | 830 | 795 | 796 | 105,000 |
1995/02/13 | 760 | 780 | 728 | 780 | 66,000 |
1995/02/10 | 806 | 810 | 769 | 780 | 84,000 |
1995/02/09 | 839 | 885 | 826 | 826 | 218,000 |
1995/02/08 | 900 | 931 | 870 | 900 | 561,000 |
1995/02/07 | 850 | 900 | 850 | 900 | 917,000 |
1995/02/06 | 800 | 800 | 800 | 800 | 235,000 |
1995/02/03 | 719 | 728 | 685 | 700 | 132,000 |
1995/02/02 | 689 | 731 | 688 | 721 | 291,000 |
1995/02/01 | 613 | 700 | 613 | 689 | 212,000 |
1995/01/31 | 651 | 685 | 620 | 620 | 150,000 |
1995/01/30 | 604 | 662 | 604 | 646 | 163,000 |
1995/01/27 | 565 | 600 | 550 | 600 | 38,000 |
1995/01/26 | 545 | 566 | 540 | 565 | 20,000 |
1995/01/25 | 525 | 535 | 525 | 535 | 8,000 |
1995/01/24 | 505 | 520 | 505 | 520 | 5,000 |
1995/01/23 | 510 | 530 | 510 | 530 | 5,000 |
1995/01/20 | 527 | 527 | 510 | 510 | 8,000 |
1995/01/19 | 550 | 555 | 541 | 541 | 6,000 |
1995/01/18 | 559 | 560 | 555 | 555 | 6,000 |
1995/01/13 | 576 | 576 | 565 | 566 | 15,000 |
1995/01/12 | 595 | 595 | 571 | 571 | 42,000 |
1995/01/11 | 570 | 601 | 570 | 590 | 143,000 |
1995/01/10 | 533 | 565 | 533 | 555 | 16,000 |
1995/01/09 | 543 | 543 | 538 | 538 | 5,000 |
1995/01/06 | 530 | 546 | 530 | 538 | 19,000 |
1995/01/05 | 510 | 525 | 510 | 525 | 8,000 |
1995/01/04 | 520 | 520 | 520 | 520 | 3,000 |