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 |
---|---|---|---|---|---|
2000/12/29 | 121 | 121 | 121 | 121 | 1,000 |
2000/12/28 | 138 | 138 | 130 | 130 | 3,000 |
2000/12/27 | 126 | 138 | 123 | 138 | 17,000 |
2000/12/26 | 135 | 135 | 135 | 135 | 10,000 |
2000/12/25 | 140 | 145 | 140 | 145 | 2,000 |
2000/12/22 | 136 | 136 | 135 | 135 | 19,000 |
2000/12/21 | 126 | 126 | 126 | 126 | 5,000 |
2000/12/20 | 130 | 130 | 130 | 130 | 6,000 |
2000/12/15 | 142 | 142 | 131 | 131 | 5,000 |
2000/12/13 | 144 | 144 | 144 | 144 | 1,000 |
2000/12/12 | 130 | 145 | 130 | 145 | 4,000 |
2000/12/08 | 143 | 145 | 143 | 145 | 7,000 |
2000/12/07 | 142 | 142 | 142 | 142 | 62,000 |
2000/12/06 | 140 | 143 | 140 | 143 | 7,000 |
2000/12/05 | 131 | 135 | 131 | 135 | 7,000 |
2000/12/01 | 135 | 135 | 135 | 135 | 1,000 |
2000/11/30 | 139 | 139 | 139 | 139 | 1,000 |
2000/11/29 | 141 | 141 | 141 | 141 | 1,000 |
2000/11/28 | 142 | 142 | 142 | 142 | 1,000 |
2000/11/27 | 139 | 143 | 139 | 143 | 6,000 |
2000/11/24 | 140 | 140 | 127 | 139 | 22,000 |
2000/11/22 | 143 | 143 | 143 | 143 | 14,000 |
2000/11/21 | 140 | 140 | 140 | 140 | 2,000 |
2000/11/17 | 148 | 148 | 148 | 148 | 4,000 |
2000/11/16 | 132 | 148 | 131 | 148 | 5,000 |
2000/11/13 | 127 | 142 | 127 | 142 | 2,000 |
2000/11/07 | 150 | 150 | 150 | 150 | 1,000 |
2000/11/06 | 153 | 153 | 151 | 151 | 2,000 |
2000/11/02 | 141 | 150 | 141 | 150 | 3,000 |
2000/11/01 | 137 | 150 | 131 | 150 | 15,000 |
2000/10/31 | 147 | 147 | 141 | 141 | 9,000 |
2000/10/30 | 174 | 174 | 142 | 142 | 14,000 |
2000/10/27 | 161 | 172 | 161 | 172 | 3,000 |
2000/10/25 | 173 | 173 | 171 | 171 | 106,000 |
2000/10/24 | 163 | 163 | 163 | 163 | 8,000 |
2000/10/23 | 185 | 185 | 185 | 185 | 11,000 |
2000/10/18 | 180 | 180 | 180 | 180 | 1,000 |
2000/10/13 | 179 | 179 | 179 | 179 | 1,000 |
2000/10/11 | 170 | 180 | 170 | 180 | 3,000 |
2000/10/10 | 189 | 190 | 185 | 190 | 9,000 |
2000/10/05 | 180 | 180 | 179 | 179 | 7,000 |
2000/10/03 | 185 | 185 | 185 | 185 | 1,000 |
2000/10/02 | 164 | 192 | 164 | 192 | 6,000 |
2000/09/29 | 200 | 200 | 200 | 200 | 3,000 |
2000/09/28 | 200 | 200 | 200 | 200 | 1,000 |
2000/09/26 | 200 | 200 | 200 | 200 | 1,000 |
2000/09/25 | 200 | 200 | 200 | 200 | 3,000 |
2000/09/22 | 200 | 200 | 200 | 200 | 11,000 |
2000/09/20 | 201 | 201 | 200 | 200 | 4,000 |
2000/09/19 | 201 | 201 | 163 | 200 | 10,000 |
2000/09/18 | 195 | 201 | 195 | 201 | 36,000 |
2000/09/13 | 205 | 205 | 204 | 204 | 6,000 |
2000/09/12 | 196 | 196 | 196 | 196 | 97,000 |
2000/09/11 | 203 | 203 | 203 | 203 | 1,000 |
2000/09/08 | 198 | 198 | 198 | 198 | 1,000 |
2000/09/07 | 200 | 200 | 200 | 200 | 1,000 |
2000/09/06 | 191 | 191 | 191 | 191 | 1,000 |
2000/09/04 | 205 | 205 | 205 | 205 | 3,000 |
2000/09/01 | 205 | 205 | 205 | 205 | 1,000 |
2000/08/30 | 206 | 206 | 205 | 205 | 6,000 |
2000/08/29 | 220 | 220 | 220 | 220 | 2,000 |
2000/08/28 | 220 | 220 | 220 | 220 | 7,000 |
2000/08/25 | 220 | 220 | 219 | 219 | 58,000 |
2000/08/24 | 200 | 205 | 200 | 205 | 3,000 |
2000/08/23 | 220 | 220 | 220 | 220 | 2,000 |
2000/08/22 | 220 | 220 | 220 | 220 | 10,000 |
2000/08/17 | 220 | 220 | 220 | 220 | 1,000 |
2000/08/09 | 205 | 205 | 205 | 205 | 1,000 |
2000/08/08 | 205 | 205 | 205 | 205 | 1,000 |
2000/08/07 | 201 | 205 | 200 | 205 | 3,000 |
2000/08/04 | 211 | 211 | 206 | 206 | 3,000 |
2000/08/01 | 226 | 226 | 226 | 226 | 1,000 |
2000/07/31 | 226 | 226 | 226 | 226 | 1,000 |
2000/07/26 | 225 | 249 | 225 | 249 | 3,000 |
2000/07/25 | 250 | 250 | 250 | 250 | 3,000 |
2000/07/24 | 250 | 250 | 250 | 250 | 8,000 |
2000/07/21 | 242 | 250 | 229 | 250 | 12,000 |
2000/07/19 | 256 | 256 | 246 | 246 | 5,000 |
2000/07/18 | 260 | 260 | 256 | 256 | 5,000 |
2000/07/17 | 260 | 260 | 260 | 260 | 3,000 |
2000/07/14 | 271 | 271 | 256 | 270 | 12,000 |
2000/07/13 | 279 | 289 | 252 | 289 | 21,000 |
2000/07/12 | 269 | 280 | 262 | 276 | 13,000 |
2000/07/11 | 255 | 305 | 254 | 304 | 54,000 |
2000/07/10 | 227 | 258 | 227 | 255 | 66,000 |
2000/07/07 | 200 | 215 | 200 | 215 | 4,000 |
2000/07/06 | 200 | 200 | 195 | 195 | 6,000 |
2000/07/05 | 210 | 210 | 200 | 200 | 8,000 |
2000/07/04 | 197 | 210 | 197 | 210 | 6,000 |
2000/07/03 | 197 | 197 | 197 | 197 | 3,000 |
2000/06/30 | 195 | 195 | 195 | 195 | 2,000 |
2000/06/28 | 197 | 197 | 197 | 197 | 2,000 |
2000/06/27 | 198 | 198 | 197 | 197 | 2,000 |
2000/06/26 | 199 | 199 | 198 | 198 | 2,000 |
2000/06/23 | 200 | 209 | 200 | 200 | 9,000 |
2000/06/22 | 200 | 210 | 165 | 200 | 22,000 |
2000/06/21 | 201 | 201 | 190 | 200 | 14,000 |
2000/06/20 | 160 | 210 | 160 | 204 | 14,000 |
2000/06/19 | 160 | 160 | 160 | 160 | 6,000 |
2000/06/16 | 158 | 158 | 158 | 158 | 4,000 |
2000/06/13 | 158 | 158 | 158 | 158 | 1,000 |
2000/06/12 | 158 | 160 | 158 | 160 | 2,000 |
2000/06/09 | 158 | 158 | 158 | 158 | 60,000 |
2000/06/08 | 158 | 158 | 158 | 158 | 1,000 |
2000/06/07 | 158 | 158 | 158 | 158 | 3,000 |
2000/06/05 | 158 | 159 | 158 | 159 | 2,000 |
2000/05/31 | 159 | 159 | 159 | 159 | 5,000 |
2000/05/30 | 159 | 159 | 159 | 159 | 1,000 |
2000/05/29 | 159 | 159 | 159 | 159 | 6,000 |
2000/05/26 | 158 | 158 | 158 | 158 | 3,000 |
2000/05/25 | 158 | 159 | 158 | 159 | 4,000 |
2000/05/23 | 165 | 165 | 165 | 165 | 8,000 |
2000/05/22 | 149 | 159 | 149 | 159 | 6,000 |
2000/05/18 | 141 | 141 | 140 | 140 | 3,000 |
2000/05/16 | 145 | 145 | 145 | 145 | 3,000 |
2000/04/27 | 148 | 148 | 148 | 148 | 2,000 |
2000/04/25 | 149 | 149 | 148 | 148 | 105,000 |
2000/04/24 | 149 | 150 | 149 | 150 | 15,000 |
2000/04/19 | 153 | 153 | 152 | 153 | 4,000 |
2000/04/17 | 123 | 123 | 123 | 123 | 3,000 |
2000/04/14 | 148 | 148 | 148 | 148 | 2,000 |
2000/04/13 | 148 | 148 | 148 | 148 | 3,000 |
2000/04/12 | 148 | 148 | 148 | 148 | 1,000 |
2000/04/11 | 148 | 148 | 148 | 148 | 6,000 |
2000/04/10 | 148 | 148 | 148 | 148 | 1,000 |
2000/04/07 | 149 | 149 | 148 | 148 | 5,000 |
2000/04/06 | 148 | 148 | 148 | 148 | 3,000 |
2000/03/30 | 148 | 149 | 148 | 149 | 34,000 |
2000/03/29 | 149 | 149 | 148 | 148 | 3,000 |
2000/03/28 | 149 | 149 | 149 | 149 | 1,000 |
2000/03/27 | 148 | 148 | 148 | 148 | 1,000 |
2000/03/24 | 149 | 149 | 149 | 149 | 4,000 |
2000/03/22 | 145 | 160 | 141 | 141 | 17,000 |
2000/03/21 | 145 | 145 | 145 | 145 | 3,000 |
2000/03/17 | 144 | 144 | 141 | 144 | 9,000 |
2000/03/16 | 146 | 146 | 146 | 146 | 7,000 |
2000/03/15 | 146 | 146 | 146 | 146 | 1,000 |
2000/03/14 | 149 | 149 | 146 | 146 | 6,000 |
2000/03/10 | 151 | 151 | 149 | 149 | 5,000 |
2000/03/09 | 155 | 155 | 155 | 155 | 1,000 |
2000/03/08 | 150 | 150 | 150 | 150 | 7,000 |
2000/03/06 | 156 | 156 | 156 | 156 | 2,000 |
2000/03/03 | 151 | 155 | 151 | 155 | 41,000 |
2000/03/02 | 151 | 151 | 151 | 151 | 3,000 |
2000/03/01 | 150 | 150 | 149 | 149 | 5,000 |
2000/02/25 | 177 | 177 | 174 | 174 | 19,000 |
2000/02/22 | 162 | 179 | 162 | 179 | 13,000 |
2000/02/17 | 145 | 145 | 145 | 145 | 3,000 |
2000/02/16 | 145 | 145 | 145 | 145 | 2,000 |
2000/02/15 | 146 | 146 | 145 | 145 | 3,000 |
2000/02/14 | 150 | 151 | 148 | 148 | 11,000 |
2000/02/10 | 160 | 160 | 150 | 150 | 10,000 |
2000/02/09 | 160 | 160 | 160 | 160 | 8,000 |
2000/02/08 | 160 | 160 | 160 | 160 | 2,000 |
2000/02/07 | 174 | 174 | 150 | 155 | 4,000 |
2000/02/04 | 178 | 178 | 178 | 178 | 4,000 |
2000/02/03 | 150 | 150 | 148 | 148 | 5,000 |
2000/02/02 | 156 | 156 | 156 | 156 | 7,000 |
2000/02/01 | 156 | 156 | 156 | 156 | 2,000 |
2000/01/31 | 156 | 156 | 156 | 156 | 7,000 |
2000/01/27 | 156 | 156 | 156 | 156 | 6,000 |
2000/01/25 | 180 | 180 | 180 | 180 | 4,000 |
2000/01/24 | 156 | 180 | 156 | 180 | 16,000 |
2000/01/21 | 155 | 155 | 147 | 155 | 11,000 |
2000/01/18 | 150 | 150 | 150 | 150 | 3,000 |
2000/01/17 | 146 | 152 | 146 | 146 | 8,000 |
2000/01/14 | 145 | 150 | 145 | 145 | 7,000 |
2000/01/13 | 151 | 151 | 145 | 145 | 15,000 |
2000/01/12 | 145 | 156 | 145 | 151 | 5,000 |
2000/01/11 | 170 | 170 | 170 | 170 | 1,000 |
2000/01/07 | 180 | 180 | 180 | 180 | 1,000 |
2000/01/05 | 170 | 170 | 170 | 170 | 4,000 |
2000/01/04 | 179 | 179 | 170 | 170 | 2,000 |