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 |
---|---|---|---|---|---|
1997/12/30 | 346 | 355 | 346 | 355 | 7,000 |
1997/12/26 | 380 | 386 | 370 | 386 | 8,000 |
1997/12/25 | 392 | 392 | 392 | 392 | 1,000 |
1997/12/24 | 390 | 397 | 390 | 397 | 2,000 |
1997/12/22 | 399 | 399 | 399 | 399 | 6,000 |
1997/12/16 | 403 | 403 | 403 | 403 | 83,000 |
1997/12/15 | 399 | 403 | 399 | 403 | 2,000 |
1997/12/12 | 404 | 404 | 404 | 404 | 23,000 |
1997/12/09 | 394 | 405 | 394 | 405 | 2,000 |
1997/12/05 | 409 | 409 | 409 | 409 | 17,000 |
1997/12/02 | 398 | 409 | 398 | 409 | 3,000 |
1997/11/28 | 399 | 418 | 399 | 418 | 8,000 |
1997/11/27 | 394 | 419 | 394 | 419 | 7,000 |
1997/11/26 | 394 | 404 | 394 | 404 | 2,000 |
1997/11/25 | 400 | 409 | 400 | 409 | 10,000 |
1997/11/13 | 405 | 409 | 405 | 409 | 392,000 |
1997/11/11 | 402 | 415 | 402 | 415 | 6,000 |
1997/11/07 | 421 | 429 | 421 | 429 | 60,000 |
1997/11/06 | 421 | 421 | 421 | 421 | 33,000 |
1997/10/29 | 435 | 435 | 435 | 435 | 1,000 |
1997/10/28 | 420 | 420 | 420 | 420 | 23,000 |
1997/10/24 | 420 | 435 | 419 | 435 | 4,000 |
1997/10/23 | 430 | 430 | 430 | 430 | 2,000 |
1997/10/22 | 415 | 438 | 415 | 438 | 9,000 |
1997/10/20 | 415 | 415 | 415 | 415 | 2,000 |
1997/10/16 | 410 | 417 | 410 | 417 | 10,000 |
1997/10/14 | 417 | 417 | 417 | 417 | 6,000 |
1997/10/13 | 418 | 418 | 418 | 418 | 1,000 |
1997/10/09 | 418 | 418 | 418 | 418 | 5,000 |
1997/10/07 | 404 | 418 | 404 | 418 | 40,000 |
1997/10/06 | 416 | 419 | 401 | 419 | 9,000 |
1997/10/03 | 394 | 416 | 394 | 416 | 8,000 |
1997/10/02 | 395 | 419 | 395 | 419 | 16,000 |
1997/09/30 | 430 | 451 | 430 | 450 | 12,000 |
1997/09/25 | 480 | 480 | 480 | 480 | 1,000 |
1997/09/22 | 485 | 485 | 485 | 485 | 5,000 |
1997/09/19 | 490 | 490 | 490 | 490 | 100,000 |
1997/09/12 | 495 | 495 | 495 | 495 | 2,000 |
1997/09/09 | 499 | 499 | 499 | 499 | 200,000 |
1997/09/04 | 499 | 499 | 499 | 499 | 30,000 |
1997/08/29 | 500 | 500 | 500 | 500 | 50,000 |
1997/08/25 | 509 | 509 | 509 | 509 | 1,000 |
1997/08/22 | 510 | 510 | 510 | 510 | 5,000 |
1997/08/19 | 499 | 510 | 499 | 510 | 15,000 |
1997/08/15 | 518 | 519 | 518 | 519 | 9,000 |
1997/08/14 | 490 | 490 | 490 | 490 | 3,000 |
1997/08/12 | 499 | 515 | 499 | 515 | 3,000 |
1997/08/08 | 492 | 509 | 492 | 509 | 12,000 |
1997/08/06 | 492 | 492 | 492 | 492 | 1,000 |
1997/08/05 | 511 | 530 | 511 | 530 | 5,000 |
1997/08/01 | 513 | 539 | 513 | 539 | 2,000 |
1997/07/29 | 526 | 546 | 526 | 546 | 2,000 |
1997/07/28 | 510 | 546 | 510 | 546 | 5,000 |
1997/07/25 | 546 | 546 | 546 | 546 | 2,000 |
1997/07/24 | 537 | 546 | 537 | 546 | 6,000 |
1997/07/22 | 547 | 547 | 547 | 547 | 4,000 |
1997/07/18 | 513 | 547 | 513 | 547 | 5,000 |
1997/07/17 | 525 | 550 | 525 | 550 | 4,000 |
1997/07/15 | 529 | 545 | 511 | 545 | 13,000 |
1997/07/11 | 509 | 559 | 509 | 559 | 7,000 |
1997/07/10 | 525 | 539 | 525 | 539 | 3,000 |
1997/07/09 | 540 | 540 | 510 | 540 | 11,000 |
1997/07/08 | 540 | 540 | 540 | 540 | 5,000 |
1997/07/04 | 529 | 540 | 529 | 540 | 4,000 |
1997/07/03 | 509 | 539 | 509 | 539 | 6,000 |
1997/06/25 | 539 | 539 | 511 | 537 | 53,000 |
1997/06/24 | 539 | 539 | 539 | 539 | 3,000 |
1997/06/23 | 539 | 539 | 539 | 539 | 2,000 |
1997/06/20 | 535 | 539 | 535 | 539 | 23,000 |
1997/06/19 | 510 | 534 | 510 | 534 | 2,000 |
1997/06/13 | 510 | 546 | 510 | 546 | 8,000 |
1997/06/12 | 491 | 520 | 491 | 520 | 3,000 |
1997/06/11 | 521 | 521 | 491 | 491 | 7,000 |
1997/06/09 | 520 | 532 | 520 | 520 | 4,000 |
1997/06/06 | 521 | 538 | 521 | 522 | 5,000 |
1997/06/05 | 521 | 540 | 521 | 540 | 3,000 |
1997/06/04 | 540 | 540 | 540 | 540 | 3,000 |
1997/05/30 | 534 | 554 | 534 | 554 | 4,000 |
1997/05/29 | 525 | 554 | 524 | 524 | 6,000 |
1997/05/28 | 520 | 520 | 520 | 520 | 1,000 |
1997/05/27 | 554 | 554 | 536 | 536 | 5,000 |
1997/05/26 | 558 | 558 | 550 | 556 | 5,000 |
1997/05/23 | 555 | 559 | 555 | 559 | 5,000 |
1997/05/22 | 555 | 555 | 555 | 555 | 4,000 |
1997/05/21 | 527 | 556 | 527 | 555 | 9,000 |
1997/05/19 | 565 | 565 | 565 | 565 | 3,000 |
1997/05/15 | 580 | 580 | 577 | 577 | 393,000 |
1997/05/14 | 566 | 578 | 566 | 578 | 18,000 |
1997/05/13 | 552 | 568 | 552 | 568 | 7,000 |
1997/05/12 | 572 | 572 | 572 | 572 | 2,000 |
1997/05/09 | 530 | 575 | 530 | 575 | 8,000 |
1997/05/08 | 516 | 546 | 516 | 546 | 9,000 |
1997/05/07 | 530 | 540 | 530 | 540 | 5,000 |
1997/05/06 | 520 | 550 | 520 | 550 | 12,000 |
1997/05/02 | 525 | 540 | 525 | 540 | 5,000 |
1997/05/01 | 537 | 545 | 520 | 545 | 10,000 |
1997/04/30 | 547 | 547 | 547 | 547 | 1,000 |
1997/04/28 | 539 | 548 | 539 | 548 | 5,000 |
1997/04/25 | 549 | 549 | 549 | 549 | 2,000 |
1997/04/24 | 530 | 549 | 530 | 549 | 3,000 |
1997/04/23 | 550 | 550 | 550 | 550 | 5,000 |
1997/04/22 | 554 | 554 | 554 | 554 | 5,000 |
1997/04/21 | 540 | 554 | 540 | 554 | 4,000 |
1997/04/18 | 554 | 554 | 554 | 554 | 2,000 |
1997/04/17 | 550 | 560 | 550 | 560 | 3,000 |
1997/04/16 | 560 | 560 | 560 | 560 | 2,000 |
1997/04/15 | 520 | 540 | 520 | 540 | 10,000 |
1997/04/14 | 528 | 540 | 528 | 540 | 6,000 |
1997/04/11 | 535 | 540 | 535 | 538 | 5,000 |
1997/04/10 | 528 | 545 | 518 | 545 | 6,000 |
1997/04/09 | 539 | 549 | 534 | 548 | 12,000 |
1997/04/08 | 540 | 549 | 540 | 549 | 6,000 |
1997/04/07 | 540 | 550 | 540 | 550 | 8,000 |
1997/04/04 | 525 | 550 | 525 | 550 | 5,000 |
1997/04/02 | 545 | 545 | 545 | 545 | 2,000 |
1997/03/31 | 525 | 555 | 525 | 555 | 3,000 |
1997/03/25 | 560 | 560 | 560 | 560 | 1,000 |
1997/03/24 | 570 | 570 | 560 | 560 | 5,000 |
1997/03/19 | 560 | 569 | 560 | 569 | 4,000 |
1997/03/18 | 540 | 568 | 540 | 568 | 2,000 |
1997/03/17 | 570 | 570 | 570 | 570 | 1,000 |
1997/03/14 | 535 | 535 | 520 | 530 | 15,000 |
1997/03/13 | 550 | 550 | 535 | 535 | 9,000 |
1997/03/11 | 560 | 570 | 556 | 570 | 4,000 |
1997/03/10 | 570 | 570 | 570 | 570 | 1,000 |
1997/03/06 | 550 | 588 | 550 | 588 | 4,000 |
1997/03/05 | 569 | 574 | 569 | 574 | 2,000 |
1997/03/04 | 561 | 579 | 561 | 579 | 5,000 |
1997/02/28 | 554 | 570 | 554 | 570 | 3,000 |
1997/02/25 | 574 | 574 | 574 | 574 | 2,000 |
1997/02/24 | 574 | 574 | 574 | 574 | 4,000 |
1997/02/21 | 551 | 574 | 551 | 574 | 6,000 |
1997/02/20 | 550 | 575 | 550 | 575 | 2,000 |
1997/02/18 | 548 | 578 | 548 | 578 | 3,000 |
1997/02/17 | 570 | 578 | 570 | 578 | 4,000 |
1997/02/12 | 541 | 580 | 535 | 580 | 7,000 |
1997/02/06 | 570 | 570 | 570 | 570 | 1,000 |
1997/02/05 | 560 | 575 | 560 | 575 | 3,000 |
1997/02/03 | 565 | 580 | 565 | 580 | 10,000 |
1997/01/30 | 560 | 590 | 560 | 590 | 18,000 |
1997/01/29 | 584 | 590 | 584 | 590 | 2,000 |
1997/01/28 | 578 | 594 | 578 | 594 | 2,000 |
1997/01/27 | 590 | 598 | 590 | 598 | 2,000 |
1997/01/24 | 560 | 600 | 560 | 600 | 4,000 |
1997/01/23 | 580 | 598 | 580 | 598 | 5,000 |
1997/01/22 | 581 | 581 | 581 | 581 | 6,000 |
1997/01/17 | 535 | 595 | 535 | 595 | 12,000 |
1997/01/16 | 534 | 534 | 534 | 534 | 1,000 |
1997/01/10 | 539 | 539 | 539 | 539 | 1,000 |
1997/01/06 | 555 | 555 | 555 | 555 | 2,000 |