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 |
|---|---|---|---|---|---|
| 1996/12/26 | 548 | 567 | 548 | 567 | 9,000 |
| 1996/12/25 | 558 | 568 | 548 | 568 | 7,000 |
| 1996/12/24 | 568 | 568 | 568 | 568 | 5,000 |
| 1996/12/20 | 569 | 569 | 540 | 568 | 11,000 |
| 1996/12/19 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/12/18 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/12/16 | 584 | 584 | 584 | 584 | 2,000 |
| 1996/12/13 | 580 | 590 | 580 | 585 | 9,000 |
| 1996/12/12 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/12/11 | 580 | 598 | 580 | 598 | 2,000 |
| 1996/12/10 | 580 | 580 | 580 | 580 | 12,000 |
| 1996/12/09 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/12/04 | 570 | 578 | 561 | 578 | 3,000 |
| 1996/12/03 | 579 | 579 | 579 | 579 | 1,000 |
| 1996/12/02 | 565 | 580 | 565 | 580 | 2,000 |
| 1996/11/29 | 570 | 580 | 570 | 580 | 3,000 |
| 1996/11/28 | 570 | 570 | 570 | 570 | 5,000 |
| 1996/11/27 | 580 | 580 | 563 | 580 | 4,000 |
| 1996/11/26 | 580 | 581 | 567 | 580 | 9,000 |
| 1996/11/25 | 581 | 600 | 581 | 600 | 2,000 |
| 1996/11/22 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/11/21 | 571 | 600 | 571 | 600 | 3,000 |
| 1996/11/20 | 601 | 601 | 580 | 580 | 2,000 |
| 1996/11/18 | 625 | 625 | 611 | 611 | 2,000 |
| 1996/11/15 | 638 | 650 | 625 | 625 | 415,000 |
| 1996/11/14 | 600 | 640 | 600 | 628 | 15,000 |
| 1996/11/13 | 600 | 609 | 600 | 609 | 5,000 |
| 1996/11/11 | 570 | 570 | 561 | 561 | 2,000 |
| 1996/11/08 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/11/07 | 580 | 600 | 569 | 600 | 7,000 |
| 1996/11/06 | 580 | 580 | 580 | 580 | 4,000 |
| 1996/11/01 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/10/31 | 590 | 590 | 580 | 580 | 19,000 |
| 1996/10/30 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/10/28 | 569 | 600 | 569 | 600 | 3,000 |
| 1996/10/25 | 580 | 590 | 565 | 590 | 3,000 |
| 1996/10/24 | 590 | 590 | 580 | 580 | 10,000 |
| 1996/10/23 | 601 | 601 | 601 | 601 | 4,000 |
| 1996/10/22 | 601 | 601 | 601 | 601 | 6,000 |
| 1996/10/21 | 601 | 601 | 601 | 601 | 3,000 |
| 1996/10/18 | 600 | 600 | 551 | 562 | 7,000 |
| 1996/10/17 | 610 | 610 | 600 | 600 | 10,000 |
| 1996/10/16 | 600 | 608 | 600 | 608 | 7,000 |
| 1996/10/15 | 542 | 580 | 542 | 580 | 4,000 |
| 1996/10/14 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/10/11 | 541 | 541 | 541 | 541 | 4,000 |
| 1996/10/09 | 559 | 559 | 541 | 541 | 55,000 |
| 1996/10/07 | 559 | 580 | 550 | 580 | 6,000 |
| 1996/10/01 | 589 | 589 | 589 | 589 | 3,000 |
| 1996/09/30 | 559 | 559 | 559 | 559 | 20,000 |
| 1996/09/27 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/09/25 | 541 | 541 | 541 | 541 | 11,000 |
| 1996/09/20 | 560 | 560 | 531 | 531 | 61,000 |
| 1996/09/19 | 560 | 560 | 560 | 560 | 9,000 |
| 1996/09/13 | 577 | 577 | 577 | 577 | 1,000 |
| 1996/09/11 | 560 | 560 | 560 | 560 | 2,000 |
| 1996/09/09 | 560 | 560 | 560 | 560 | 2,000 |
| 1996/09/06 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/09/05 | 550 | 550 | 535 | 550 | 7,000 |
| 1996/09/04 | 550 | 550 | 520 | 520 | 10,000 |
| 1996/09/03 | 560 | 560 | 548 | 548 | 14,000 |
| 1996/09/02 | 560 | 569 | 560 | 569 | 2,000 |
| 1996/08/30 | 590 | 590 | 570 | 570 | 4,000 |
| 1996/08/28 | 600 | 600 | 600 | 600 | 5,000 |
| 1996/08/27 | 600 | 610 | 600 | 610 | 4,000 |
| 1996/08/26 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/08/22 | 590 | 590 | 590 | 590 | 14,000 |
| 1996/08/21 | 575 | 575 | 570 | 570 | 3,000 |
| 1996/08/20 | 575 | 575 | 575 | 575 | 2,000 |
| 1996/08/13 | 550 | 579 | 526 | 579 | 10,000 |
| 1996/08/12 | 560 | 560 | 550 | 550 | 4,000 |
| 1996/08/08 | 563 | 563 | 560 | 560 | 5,000 |
| 1996/08/07 | 550 | 551 | 550 | 551 | 5,000 |
| 1996/08/06 | 589 | 589 | 550 | 550 | 6,000 |
| 1996/08/05 | 598 | 598 | 590 | 590 | 5,000 |
| 1996/08/02 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/08/01 | 570 | 590 | 570 | 590 | 4,000 |
| 1996/07/31 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/07/30 | 639 | 639 | 630 | 630 | 106,000 |
| 1996/07/29 | 640 | 640 | 640 | 640 | 8,000 |
| 1996/07/26 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/07/25 | 640 | 640 | 640 | 640 | 13,000 |
| 1996/07/24 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/07/23 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/07/22 | 668 | 668 | 640 | 640 | 5,000 |
| 1996/07/19 | 640 | 648 | 640 | 648 | 2,000 |
| 1996/07/18 | 640 | 640 | 637 | 637 | 3,000 |
| 1996/07/17 | 648 | 650 | 647 | 648 | 12,000 |
| 1996/07/16 | 630 | 650 | 630 | 647 | 15,000 |
| 1996/07/15 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/07/12 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/07/09 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/07/05 | 626 | 626 | 626 | 626 | 1,000 |
| 1996/07/04 | 627 | 627 | 627 | 627 | 2,000 |
| 1996/07/02 | 660 | 660 | 650 | 650 | 5,000 |
| 1996/07/01 | 630 | 650 | 630 | 650 | 3,000 |
| 1996/06/28 | 635 | 635 | 625 | 625 | 4,000 |
| 1996/06/27 | 645 | 645 | 635 | 635 | 4,000 |
| 1996/06/26 | 622 | 622 | 620 | 620 | 13,000 |
| 1996/06/25 | 632 | 632 | 632 | 632 | 1,000 |
| 1996/06/24 | 622 | 622 | 622 | 622 | 1,000 |
| 1996/06/21 | 612 | 612 | 612 | 612 | 3,000 |
| 1996/06/20 | 628 | 629 | 610 | 610 | 4,000 |
| 1996/06/19 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/06/18 | 602 | 605 | 602 | 602 | 5,000 |
| 1996/06/17 | 635 | 635 | 621 | 621 | 4,000 |
| 1996/06/14 | 601 | 625 | 600 | 625 | 11,000 |
| 1996/06/13 | 600 | 600 | 600 | 600 | 24,000 |
| 1996/06/12 | 620 | 620 | 580 | 580 | 10,000 |
| 1996/06/11 | 600 | 610 | 600 | 600 | 5,000 |
| 1996/06/10 | 600 | 600 | 600 | 600 | 3,000 |
| 1996/06/07 | 610 | 610 | 585 | 600 | 21,000 |
| 1996/06/06 | 611 | 621 | 610 | 610 | 10,000 |
| 1996/06/05 | 609 | 615 | 609 | 610 | 7,000 |
| 1996/06/04 | 631 | 631 | 606 | 606 | 8,000 |
| 1996/06/03 | 621 | 621 | 621 | 621 | 3,000 |
| 1996/05/31 | 650 | 650 | 640 | 640 | 8,000 |
| 1996/05/30 | 652 | 652 | 650 | 650 | 10,000 |
| 1996/05/29 | 650 | 656 | 650 | 650 | 8,000 |
| 1996/05/28 | 665 | 665 | 650 | 652 | 9,000 |
| 1996/05/27 | 676 | 676 | 660 | 660 | 14,000 |
| 1996/05/24 | 700 | 700 | 670 | 670 | 10,000 |
| 1996/05/23 | 701 | 705 | 690 | 690 | 6,000 |
| 1996/05/22 | 710 | 710 | 690 | 702 | 6,000 |
| 1996/05/21 | 700 | 705 | 700 | 700 | 13,000 |
| 1996/05/20 | 679 | 699 | 679 | 685 | 18,000 |
| 1996/05/17 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/05/16 | 681 | 700 | 680 | 700 | 16,000 |
| 1996/05/15 | 692 | 700 | 680 | 681 | 12,000 |
| 1996/05/14 | 702 | 702 | 702 | 702 | 3,000 |
| 1996/05/13 | 710 | 710 | 700 | 700 | 12,000 |
| 1996/05/10 | 680 | 705 | 680 | 700 | 29,000 |
| 1996/05/09 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/05/08 | 680 | 700 | 680 | 680 | 19,000 |
| 1996/05/07 | 693 | 693 | 681 | 681 | 5,000 |
| 1996/05/02 | 690 | 700 | 690 | 695 | 11,000 |
| 1996/05/01 | 700 | 700 | 690 | 690 | 11,000 |
| 1996/04/30 | 710 | 710 | 701 | 701 | 4,000 |
| 1996/04/26 | 710 | 720 | 710 | 710 | 14,000 |
| 1996/04/25 | 701 | 710 | 701 | 710 | 5,000 |
| 1996/04/24 | 715 | 720 | 700 | 700 | 16,000 |
| 1996/04/23 | 720 | 720 | 710 | 710 | 5,000 |
| 1996/04/22 | 730 | 730 | 720 | 720 | 3,000 |
| 1996/04/19 | 720 | 720 | 710 | 710 | 28,000 |
| 1996/04/18 | 730 | 730 | 720 | 720 | 3,000 |
| 1996/04/17 | 720 | 740 | 710 | 730 | 28,000 |
| 1996/04/16 | 720 | 721 | 715 | 715 | 11,000 |
| 1996/04/15 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/04/12 | 715 | 715 | 710 | 710 | 7,000 |
| 1996/04/11 | 739 | 739 | 739 | 739 | 1,000 |
| 1996/04/10 | 715 | 740 | 710 | 740 | 6,000 |
| 1996/04/09 | 711 | 715 | 707 | 710 | 9,000 |
| 1996/04/08 | 711 | 711 | 701 | 701 | 2,000 |
| 1996/04/05 | 735 | 751 | 735 | 740 | 13,000 |
| 1996/04/04 | 710 | 735 | 710 | 735 | 13,000 |
| 1996/04/03 | 715 | 715 | 702 | 710 | 18,000 |
| 1996/04/02 | 701 | 711 | 700 | 711 | 11,000 |
| 1996/04/01 | 700 | 700 | 700 | 700 | 6,000 |
| 1996/03/29 | 686 | 690 | 686 | 690 | 7,000 |
| 1996/03/28 | 685 | 685 | 685 | 685 | 4,000 |
| 1996/03/27 | 685 | 685 | 685 | 685 | 6,000 |
| 1996/03/26 | 682 | 685 | 675 | 685 | 3,000 |
| 1996/03/25 | 700 | 710 | 695 | 695 | 8,000 |
| 1996/03/22 | 682 | 700 | 682 | 690 | 3,000 |
| 1996/03/21 | 681 | 681 | 680 | 680 | 11,000 |
| 1996/03/19 | 690 | 690 | 680 | 685 | 14,000 |
| 1996/03/18 | 690 | 690 | 685 | 685 | 11,000 |
| 1996/03/15 | 690 | 690 | 685 | 689 | 7,000 |
| 1996/03/14 | 700 | 706 | 690 | 690 | 15,000 |
| 1996/03/13 | 711 | 711 | 705 | 705 | 18,000 |
| 1996/03/12 | 700 | 710 | 700 | 710 | 9,000 |
| 1996/03/11 | 730 | 730 | 700 | 700 | 17,000 |
| 1996/03/08 | 710 | 739 | 700 | 739 | 21,000 |
| 1996/03/07 | 751 | 751 | 720 | 720 | 12,000 |
| 1996/03/06 | 773 | 783 | 750 | 750 | 41,000 |
| 1996/03/05 | 780 | 825 | 780 | 783 | 176,000 |
| 1996/03/04 | 781 | 781 | 760 | 775 | 46,000 |
| 1996/03/01 | 795 | 810 | 767 | 781 | 207,000 |
| 1996/02/29 | 708 | 790 | 708 | 790 | 158,000 |
| 1996/02/28 | 700 | 723 | 700 | 710 | 37,000 |
| 1996/02/27 | 698 | 720 | 697 | 710 | 51,000 |
| 1996/02/26 | 693 | 703 | 685 | 703 | 6,000 |
| 1996/02/23 | 690 | 705 | 685 | 693 | 22,000 |
| 1996/02/22 | 669 | 685 | 669 | 685 | 21,000 |
| 1996/02/21 | 670 | 688 | 670 | 679 | 13,000 |
| 1996/02/20 | 660 | 660 | 646 | 656 | 20,000 |
| 1996/02/19 | 700 | 700 | 699 | 699 | 6,000 |
| 1996/02/16 | 720 | 730 | 700 | 700 | 36,000 |
| 1996/02/15 | 749 | 750 | 730 | 730 | 56,000 |
| 1996/02/14 | 715 | 745 | 715 | 745 | 69,000 |
| 1996/02/13 | 698 | 720 | 698 | 705 | 88,000 |
| 1996/02/09 | 700 | 700 | 694 | 694 | 26,000 |
| 1996/02/08 | 680 | 693 | 680 | 689 | 46,000 |
| 1996/02/07 | 670 | 670 | 660 | 665 | 7,000 |
| 1996/02/06 | 680 | 680 | 670 | 670 | 10,000 |
| 1996/02/05 | 680 | 681 | 680 | 681 | 14,000 |
| 1996/02/02 | 660 | 695 | 660 | 685 | 18,000 |
| 1996/02/01 | 652 | 655 | 650 | 650 | 21,000 |
| 1996/01/31 | 660 | 660 | 651 | 651 | 3,000 |
| 1996/01/30 | 661 | 665 | 660 | 660 | 6,000 |
| 1996/01/29 | 655 | 655 | 653 | 653 | 4,000 |
| 1996/01/26 | 651 | 651 | 651 | 651 | 1,000 |
| 1996/01/25 | 662 | 662 | 650 | 650 | 9,000 |
| 1996/01/24 | 651 | 651 | 650 | 650 | 4,000 |
| 1996/01/23 | 650 | 650 | 650 | 650 | 7,000 |
| 1996/01/22 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/01/19 | 660 | 661 | 660 | 660 | 16,000 |
| 1996/01/18 | 685 | 685 | 670 | 675 | 11,000 |
| 1996/01/17 | 665 | 670 | 662 | 670 | 12,000 |
| 1996/01/16 | 660 | 660 | 659 | 660 | 6,000 |
| 1996/01/12 | 660 | 669 | 660 | 669 | 9,000 |
| 1996/01/11 | 670 | 670 | 660 | 660 | 3,000 |
| 1996/01/10 | 670 | 671 | 670 | 670 | 12,000 |
| 1996/01/09 | 669 | 670 | 661 | 661 | 4,000 |
| 1996/01/08 | 660 | 669 | 659 | 659 | 9,000 |
| 1996/01/05 | 670 | 670 | 650 | 660 | 8,000 |
| 1996/01/04 | 672 | 675 | 671 | 674 | 9,000 |