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 |
---|---|---|---|---|---|
2002/12/30 | 124 | 129 | 124 | 129 | 4,000 |
2002/12/25 | 110 | 110 | 109 | 110 | 14,000 |
2002/12/24 | 123 | 123 | 110 | 110 | 20,000 |
2002/12/20 | 112 | 118 | 112 | 118 | 10,000 |
2002/12/19 | 110 | 115 | 110 | 115 | 3,000 |
2002/12/18 | 120 | 120 | 120 | 120 | 5,000 |
2002/12/17 | 125 | 125 | 105 | 120 | 11,000 |
2002/12/13 | 127 | 130 | 126 | 130 | 5,000 |
2002/12/12 | 131 | 132 | 131 | 131 | 8,000 |
2002/12/11 | 132 | 139 | 129 | 133 | 9,000 |
2002/12/10 | 136 | 136 | 132 | 132 | 10,000 |
2002/12/09 | 133 | 136 | 133 | 136 | 2,000 |
2002/12/06 | 132 | 140 | 132 | 140 | 3,000 |
2002/12/04 | 150 | 150 | 150 | 150 | 1,000 |
2002/12/03 | 145 | 152 | 145 | 151 | 37,000 |
2002/12/02 | 144 | 144 | 141 | 141 | 3,000 |
2002/11/29 | 140 | 143 | 138 | 143 | 6,000 |
2002/11/28 | 140 | 142 | 140 | 142 | 4,000 |
2002/11/27 | 133 | 140 | 132 | 140 | 7,000 |
2002/11/26 | 136 | 143 | 136 | 143 | 4,000 |
2002/11/25 | 145 | 155 | 132 | 135 | 26,000 |
2002/11/22 | 138 | 145 | 138 | 145 | 21,000 |
2002/11/21 | 138 | 138 | 138 | 138 | 1,000 |
2002/11/20 | 130 | 130 | 130 | 130 | 3,000 |
2002/11/19 | 131 | 140 | 129 | 129 | 9,000 |
2002/11/18 | 138 | 151 | 137 | 141 | 41,000 |
2002/11/15 | 130 | 130 | 130 | 130 | 4,000 |
2002/11/14 | 130 | 130 | 130 | 130 | 4,000 |
2002/11/13 | 130 | 130 | 130 | 130 | 1,000 |
2002/11/12 | 128 | 128 | 128 | 128 | 1,000 |
2002/11/11 | 135 | 135 | 135 | 135 | 8,000 |
2002/11/08 | 130 | 130 | 130 | 130 | 3,000 |
2002/11/07 | 135 | 135 | 135 | 135 | 1,000 |
2002/11/01 | 130 | 130 | 130 | 130 | 2,000 |
2002/10/31 | 134 | 134 | 134 | 134 | 1,000 |
2002/10/29 | 140 | 140 | 134 | 138 | 8,000 |
2002/10/28 | 134 | 134 | 134 | 134 | 1,000 |
2002/10/25 | 145 | 145 | 145 | 145 | 4,000 |
2002/10/22 | 145 | 145 | 145 | 145 | 14,000 |
2002/10/21 | 145 | 150 | 144 | 150 | 12,000 |
2002/10/16 | 144 | 144 | 144 | 144 | 2,000 |
2002/10/01 | 147 | 147 | 147 | 147 | 1,000 |
2002/09/30 | 140 | 147 | 140 | 147 | 2,000 |
2002/09/26 | 139 | 139 | 139 | 139 | 1,000 |
2002/09/25 | 148 | 148 | 148 | 148 | 3,000 |
2002/09/24 | 148 | 148 | 148 | 148 | 13,000 |
2002/09/19 | 150 | 150 | 150 | 150 | 1,000 |
2002/09/18 | 140 | 140 | 140 | 140 | 1,000 |
2002/09/11 | 140 | 140 | 140 | 140 | 3,000 |
2002/09/10 | 145 | 145 | 145 | 145 | 5,000 |
2002/09/09 | 145 | 145 | 145 | 145 | 2,000 |
2002/09/05 | 140 | 140 | 140 | 140 | 1,000 |
2002/09/04 | 126 | 126 | 126 | 126 | 1,000 |
2002/09/03 | 136 | 136 | 136 | 136 | 3,000 |
2002/08/30 | 136 | 136 | 136 | 136 | 4,000 |
2002/08/29 | 136 | 136 | 136 | 136 | 1,000 |
2002/08/28 | 140 | 141 | 126 | 136 | 12,000 |
2002/08/23 | 154 | 154 | 140 | 140 | 5,000 |
2002/08/22 | 154 | 154 | 146 | 154 | 17,000 |
2002/08/21 | 152 | 155 | 152 | 155 | 3,000 |
2002/08/20 | 150 | 150 | 148 | 148 | 2,000 |
2002/08/19 | 147 | 147 | 147 | 147 | 2,000 |
2002/08/16 | 150 | 150 | 150 | 150 | 2,000 |
2002/08/15 | 152 | 152 | 150 | 150 | 7,000 |
2002/08/12 | 150 | 150 | 150 | 150 | 1,000 |
2002/08/06 | 146 | 146 | 146 | 146 | 5,000 |
2002/08/05 | 146 | 146 | 146 | 146 | 4,000 |
2002/08/01 | 153 | 153 | 153 | 153 | 1,000 |
2002/07/30 | 152 | 152 | 152 | 152 | 3,000 |
2002/07/29 | 147 | 153 | 147 | 153 | 2,000 |
2002/07/25 | 156 | 157 | 156 | 157 | 7,000 |
2002/07/22 | 155 | 155 | 155 | 155 | 22,000 |
2002/07/19 | 151 | 151 | 150 | 150 | 3,000 |
2002/07/18 | 151 | 151 | 151 | 151 | 4,000 |
2002/07/17 | 150 | 150 | 150 | 150 | 4,000 |
2002/07/16 | 150 | 150 | 150 | 150 | 1,000 |
2002/07/15 | 150 | 150 | 150 | 150 | 2,000 |
2002/07/11 | 151 | 151 | 150 | 150 | 6,000 |
2002/07/04 | 151 | 151 | 151 | 151 | 1,000 |
2002/07/03 | 150 | 150 | 150 | 150 | 1,000 |
2002/07/02 | 156 | 156 | 156 | 156 | 10,000 |
2002/07/01 | 155 | 155 | 155 | 155 | 1,000 |
2002/06/27 | 153 | 153 | 153 | 153 | 2,000 |
2002/06/26 | 152 | 152 | 150 | 150 | 4,000 |
2002/06/25 | 155 | 155 | 155 | 155 | 4,000 |
2002/06/24 | 152 | 156 | 152 | 156 | 13,000 |
2002/06/20 | 154 | 154 | 152 | 152 | 3,000 |
2002/06/19 | 154 | 154 | 154 | 154 | 29,000 |
2002/06/18 | 154 | 155 | 153 | 153 | 6,000 |
2002/06/14 | 150 | 150 | 150 | 150 | 1,000 |
2002/06/10 | 145 | 153 | 145 | 153 | 3,000 |
2002/06/07 | 159 | 160 | 159 | 160 | 2,000 |
2002/06/04 | 160 | 160 | 160 | 160 | 2,000 |
2002/06/03 | 160 | 160 | 160 | 160 | 3,000 |
2002/05/30 | 160 | 160 | 160 | 160 | 5,000 |
2002/05/27 | 165 | 165 | 165 | 165 | 5,000 |
2002/05/24 | 158 | 159 | 158 | 159 | 3,000 |
2002/05/22 | 155 | 155 | 150 | 155 | 24,000 |
2002/05/21 | 155 | 155 | 155 | 155 | 3,000 |
2002/05/20 | 152 | 155 | 152 | 155 | 4,000 |
2002/05/17 | 155 | 155 | 153 | 153 | 2,000 |
2002/05/15 | 150 | 150 | 147 | 147 | 2,000 |
2002/05/13 | 148 | 150 | 148 | 150 | 2,000 |
2002/05/10 | 150 | 150 | 150 | 150 | 3,000 |
2002/04/25 | 156 | 159 | 156 | 159 | 4,000 |
2002/04/23 | 154 | 154 | 154 | 154 | 1,000 |
2002/04/22 | 152 | 152 | 152 | 152 | 14,000 |
2002/04/18 | 142 | 142 | 142 | 142 | 5,000 |
2002/04/17 | 151 | 151 | 151 | 151 | 3,000 |
2002/04/16 | 150 | 150 | 150 | 150 | 4,000 |
2002/04/15 | 150 | 150 | 150 | 150 | 4,000 |
2002/04/11 | 148 | 148 | 148 | 148 | 1,000 |
2002/04/10 | 150 | 150 | 142 | 142 | 2,000 |
2002/04/09 | 150 | 150 | 150 | 150 | 1,000 |
2002/04/08 | 146 | 147 | 146 | 147 | 3,000 |
2002/04/05 | 150 | 150 | 150 | 150 | 1,000 |
2002/04/02 | 152 | 152 | 150 | 150 | 2,000 |
2002/03/29 | 155 | 155 | 154 | 154 | 2,000 |
2002/03/26 | 154 | 154 | 154 | 154 | 1,000 |
2002/03/25 | 170 | 170 | 155 | 155 | 5,000 |
2002/03/22 | 155 | 170 | 155 | 170 | 15,000 |
2002/03/20 | 155 | 155 | 155 | 155 | 1,000 |
2002/03/19 | 155 | 155 | 155 | 155 | 2,000 |
2002/03/18 | 155 | 155 | 155 | 155 | 1,000 |
2002/03/15 | 150 | 150 | 150 | 150 | 1,000 |
2002/03/14 | 155 | 155 | 150 | 150 | 4,000 |
2002/03/12 | 155 | 155 | 155 | 155 | 1,000 |
2002/03/11 | 149 | 150 | 149 | 149 | 6,000 |
2002/03/08 | 145 | 148 | 145 | 148 | 10,000 |
2002/03/07 | 140 | 140 | 140 | 140 | 1,000 |
2002/03/05 | 142 | 145 | 142 | 145 | 5,000 |
2002/03/04 | 140 | 140 | 140 | 140 | 5,000 |
2002/02/27 | 135 | 135 | 135 | 135 | 1,000 |
2002/02/26 | 140 | 140 | 140 | 140 | 1,000 |
2002/02/25 | 146 | 146 | 146 | 146 | 4,000 |
2002/02/22 | 145 | 147 | 145 | 147 | 13,000 |
2002/02/18 | 140 | 141 | 140 | 141 | 4,000 |
2002/02/15 | 135 | 135 | 135 | 135 | 1,000 |
2002/02/12 | 138 | 140 | 138 | 140 | 2,000 |
2002/02/08 | 138 | 138 | 138 | 138 | 1,000 |
2002/02/07 | 130 | 135 | 130 | 135 | 11,000 |
2002/02/06 | 129 | 130 | 129 | 130 | 14,000 |
2002/02/04 | 140 | 140 | 140 | 140 | 1,000 |
2002/01/29 | 140 | 140 | 140 | 140 | 2,000 |
2002/01/25 | 150 | 150 | 150 | 150 | 4,000 |
2002/01/22 | 149 | 151 | 149 | 151 | 13,000 |
2002/01/21 | 140 | 140 | 140 | 140 | 3,000 |
2002/01/18 | 140 | 140 | 140 | 140 | 3,000 |
2002/01/17 | 140 | 140 | 140 | 140 | 2,000 |
2002/01/16 | 142 | 142 | 140 | 140 | 5,000 |
2002/01/15 | 141 | 141 | 141 | 141 | 4,000 |
2002/01/10 | 141 | 141 | 141 | 141 | 1,000 |
2002/01/07 | 140 | 140 | 140 | 140 | 2,000 |