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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,020 | 1,055 | 1,005 | 1,050 | 83,000 |
| 2005/12/29 | 950 | 1,005 | 940 | 1,005 | 173,000 |
| 2005/12/28 | 940 | 940 | 926 | 934 | 35,000 |
| 2005/12/27 | 965 | 965 | 939 | 940 | 22,000 |
| 2005/12/26 | 959 | 965 | 959 | 965 | 37,000 |
| 2005/12/22 | 967 | 967 | 956 | 956 | 14,000 |
| 2005/12/21 | 926 | 951 | 926 | 950 | 40,000 |
| 2005/12/20 | 950 | 950 | 920 | 940 | 48,000 |
| 2005/12/19 | 961 | 965 | 946 | 965 | 46,000 |
| 2005/12/16 | 1,001 | 1,001 | 990 | 991 | 51,000 |
| 2005/12/15 | 1,029 | 1,029 | 1,013 | 1,013 | 25,000 |
| 2005/12/14 | 1,058 | 1,065 | 1,026 | 1,049 | 51,000 |
| 2005/12/13 | 1,009 | 1,065 | 1,009 | 1,060 | 82,000 |
| 2005/12/12 | 1,039 | 1,040 | 1,021 | 1,029 | 46,000 |
| 2005/12/09 | 1,000 | 1,030 | 998 | 1,011 | 53,000 |
| 2005/12/08 | 1,015 | 1,020 | 996 | 996 | 58,000 |
| 2005/12/07 | 1,040 | 1,095 | 1,040 | 1,042 | 155,000 |
| 2005/12/06 | 1,000 | 1,015 | 995 | 1,001 | 58,000 |
| 2005/12/05 | 973 | 1,010 | 967 | 1,005 | 127,000 |
| 2005/12/02 | 975 | 980 | 964 | 973 | 44,000 |
| 2005/12/01 | 950 | 970 | 940 | 968 | 61,000 |
| 2005/11/30 | 942 | 978 | 942 | 956 | 56,000 |
| 2005/11/29 | 946 | 946 | 928 | 940 | 45,000 |
| 2005/11/28 | 962 | 984 | 920 | 941 | 145,000 |
| 2005/11/25 | 913 | 975 | 885 | 972 | 196,000 |
| 2005/11/24 | 853 | 903 | 849 | 903 | 201,000 |
| 2005/11/22 | 890 | 899 | 803 | 803 | 233,000 |
| 2005/11/21 | 840 | 875 | 840 | 875 | 64,000 |
| 2005/11/18 | 846 | 852 | 836 | 836 | 28,000 |
| 2005/11/17 | 825 | 830 | 812 | 825 | 30,000 |
| 2005/11/16 | 856 | 856 | 805 | 840 | 82,000 |
| 2005/11/15 | 895 | 898 | 840 | 863 | 89,000 |
| 2005/11/14 | 900 | 925 | 879 | 915 | 184,000 |
| 2005/11/11 | 844 | 854 | 831 | 839 | 135,000 |
| 2005/11/10 | 769 | 843 | 769 | 818 | 178,000 |
| 2005/11/09 | 777 | 777 | 747 | 760 | 198,000 |
| 2005/11/08 | 709 | 752 | 700 | 730 | 251,000 |
| 2005/11/07 | 689 | 689 | 689 | 689 | 49,000 |
| 2005/11/04 | 580 | 590 | 580 | 589 | 75,000 |
| 2005/11/02 | 547 | 568 | 547 | 568 | 58,000 |
| 2005/11/01 | 545 | 547 | 544 | 544 | 5,000 |
| 2005/10/31 | 540 | 545 | 540 | 545 | 14,000 |
| 2005/10/28 | 546 | 546 | 541 | 541 | 11,000 |
| 2005/10/27 | 545 | 546 | 545 | 546 | 15,000 |
| 2005/10/26 | 541 | 544 | 537 | 544 | 8,000 |
| 2005/10/25 | 540 | 549 | 540 | 541 | 28,000 |
| 2005/10/24 | 535 | 542 | 530 | 540 | 20,000 |
| 2005/10/21 | 540 | 540 | 532 | 535 | 7,000 |
| 2005/10/20 | 541 | 544 | 540 | 544 | 15,000 |
| 2005/10/19 | 535 | 541 | 532 | 541 | 13,000 |
| 2005/10/18 | 535 | 540 | 534 | 540 | 4,000 |
| 2005/10/17 | 536 | 536 | 535 | 535 | 10,000 |
| 2005/10/14 | 537 | 538 | 534 | 535 | 14,000 |
| 2005/10/13 | 540 | 540 | 538 | 538 | 3,000 |
| 2005/10/12 | 543 | 543 | 541 | 543 | 12,000 |
| 2005/10/11 | 544 | 548 | 541 | 548 | 14,000 |
| 2005/10/07 | 550 | 550 | 540 | 549 | 13,000 |
| 2005/10/06 | 555 | 555 | 549 | 549 | 37,000 |
| 2005/10/05 | 560 | 561 | 555 | 555 | 25,000 |
| 2005/10/04 | 560 | 568 | 557 | 560 | 108,000 |
| 2005/10/03 | 540 | 545 | 535 | 540 | 34,000 |
| 2005/09/30 | 540 | 540 | 535 | 538 | 17,000 |
| 2005/09/29 | 538 | 541 | 537 | 540 | 17,000 |
| 2005/09/28 | 539 | 541 | 537 | 537 | 15,000 |
| 2005/09/27 | 536 | 539 | 536 | 539 | 16,000 |
| 2005/09/26 | 545 | 545 | 531 | 531 | 11,000 |
| 2005/09/22 | 551 | 551 | 539 | 545 | 22,000 |
| 2005/09/21 | 562 | 562 | 552 | 552 | 20,000 |
| 2005/09/20 | 542 | 561 | 542 | 561 | 23,000 |
| 2005/09/16 | 542 | 543 | 537 | 537 | 19,000 |
| 2005/09/15 | 530 | 542 | 530 | 542 | 10,000 |
| 2005/09/14 | 521 | 525 | 520 | 525 | 20,000 |
| 2005/09/13 | 530 | 530 | 524 | 524 | 7,000 |
| 2005/09/12 | 534 | 534 | 527 | 527 | 10,000 |
| 2005/09/09 | 521 | 524 | 521 | 524 | 7,000 |
| 2005/09/08 | 525 | 525 | 503 | 517 | 39,000 |
| 2005/09/07 | 533 | 534 | 530 | 530 | 10,000 |
| 2005/09/06 | 542 | 542 | 531 | 531 | 12,000 |
| 2005/09/05 | 542 | 543 | 536 | 539 | 17,000 |
| 2005/09/02 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/09/01 | 544 | 545 | 543 | 544 | 11,000 |
| 2005/08/31 | 544 | 544 | 530 | 543 | 22,000 |
| 2005/08/30 | 557 | 557 | 545 | 545 | 10,000 |
| 2005/08/29 | 560 | 563 | 541 | 550 | 90,000 |
| 2005/08/26 | 506 | 570 | 506 | 553 | 81,000 |
| 2005/08/25 | 500 | 515 | 500 | 515 | 14,000 |
| 2005/08/24 | 500 | 500 | 500 | 500 | 6,000 |
| 2005/08/23 | 499 | 509 | 497 | 500 | 16,000 |
| 2005/08/22 | 500 | 505 | 498 | 501 | 21,000 |
| 2005/08/19 | 511 | 511 | 500 | 500 | 7,000 |
| 2005/08/18 | 515 | 515 | 511 | 512 | 8,000 |
| 2005/08/17 | 512 | 519 | 512 | 515 | 10,000 |
| 2005/08/16 | 518 | 518 | 506 | 510 | 5,000 |
| 2005/08/15 | 516 | 520 | 510 | 520 | 18,000 |
| 2005/08/12 | 475 | 500 | 475 | 500 | 22,000 |
| 2005/08/11 | 485 | 485 | 475 | 479 | 5,000 |
| 2005/08/10 | 485 | 485 | 475 | 485 | 4,000 |
| 2005/08/09 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/08/08 | 457 | 460 | 457 | 460 | 4,000 |
| 2005/08/05 | 450 | 456 | 441 | 456 | 7,000 |
| 2005/08/04 | 470 | 475 | 461 | 465 | 10,000 |
| 2005/08/02 | 485 | 485 | 470 | 470 | 14,000 |
| 2005/08/01 | 490 | 490 | 490 | 490 | 5,000 |
| 2005/07/29 | 495 | 495 | 490 | 490 | 2,000 |
| 2005/07/28 | 498 | 499 | 495 | 499 | 21,000 |
| 2005/07/27 | 506 | 506 | 506 | 506 | 1,000 |
| 2005/07/26 | 493 | 493 | 491 | 491 | 12,000 |
| 2005/07/25 | 493 | 495 | 492 | 492 | 5,000 |
| 2005/07/22 | 499 | 499 | 492 | 492 | 18,000 |
| 2005/07/21 | 492 | 500 | 492 | 499 | 8,000 |
| 2005/07/20 | 491 | 491 | 490 | 490 | 7,000 |
| 2005/07/19 | 491 | 508 | 490 | 490 | 10,000 |
| 2005/07/15 | 480 | 490 | 480 | 490 | 4,000 |
| 2005/07/14 | 467 | 475 | 467 | 475 | 10,000 |
| 2005/07/13 | 462 | 472 | 460 | 472 | 21,000 |
| 2005/07/12 | 472 | 477 | 471 | 472 | 13,000 |
| 2005/07/11 | 483 | 483 | 476 | 477 | 19,000 |
| 2005/07/08 | 483 | 483 | 483 | 483 | 2,000 |
| 2005/07/07 | 490 | 494 | 482 | 484 | 11,000 |
| 2005/07/06 | 510 | 510 | 495 | 497 | 17,000 |
| 2005/07/05 | 515 | 515 | 512 | 512 | 4,000 |
| 2005/07/04 | 513 | 514 | 513 | 514 | 5,000 |
| 2005/07/01 | 509 | 515 | 509 | 515 | 7,000 |
| 2005/06/30 | 514 | 514 | 514 | 514 | 5,000 |
| 2005/06/29 | 509 | 514 | 502 | 514 | 21,000 |
| 2005/06/28 | 508 | 508 | 508 | 508 | 1,000 |
| 2005/06/27 | 509 | 510 | 509 | 510 | 5,000 |
| 2005/06/24 | 516 | 516 | 516 | 516 | 3,000 |
| 2005/06/23 | 516 | 516 | 511 | 516 | 6,000 |
| 2005/06/22 | 528 | 528 | 512 | 515 | 23,000 |
| 2005/06/21 | 522 | 529 | 522 | 529 | 2,000 |
| 2005/06/20 | 533 | 536 | 512 | 536 | 12,000 |
| 2005/06/17 | 533 | 537 | 533 | 537 | 14,000 |
| 2005/06/16 | 563 | 578 | 533 | 533 | 52,000 |
| 2005/06/15 | 562 | 563 | 562 | 562 | 3,000 |
| 2005/06/14 | 545 | 552 | 542 | 552 | 6,000 |
| 2005/06/13 | 545 | 570 | 531 | 551 | 27,000 |
| 2005/06/10 | 556 | 556 | 546 | 546 | 2,000 |
| 2005/06/09 | 562 | 562 | 526 | 555 | 13,000 |
| 2005/06/08 | 574 | 589 | 574 | 580 | 14,000 |
| 2005/06/07 | 614 | 615 | 577 | 593 | 36,000 |
| 2005/06/06 | 615 | 630 | 588 | 600 | 81,000 |
| 2005/06/03 | 560 | 610 | 560 | 589 | 49,000 |
| 2005/06/02 | 590 | 594 | 560 | 560 | 35,000 |
| 2005/06/01 | 538 | 560 | 538 | 560 | 34,000 |
| 2005/05/31 | 510 | 525 | 510 | 525 | 9,000 |
| 2005/05/27 | 502 | 510 | 502 | 510 | 6,000 |
| 2005/05/26 | 512 | 512 | 503 | 505 | 8,000 |
| 2005/05/25 | 524 | 524 | 513 | 513 | 17,000 |
| 2005/05/24 | 533 | 533 | 524 | 524 | 7,000 |
| 2005/05/23 | 539 | 540 | 526 | 533 | 27,000 |
| 2005/05/20 | 575 | 575 | 514 | 522 | 47,000 |
| 2005/05/19 | 574 | 580 | 570 | 575 | 42,000 |
| 2005/05/18 | 546 | 570 | 546 | 560 | 38,000 |
| 2005/05/17 | 529 | 550 | 511 | 550 | 28,000 |
| 2005/05/16 | 520 | 530 | 520 | 520 | 9,000 |
| 2005/05/11 | 520 | 530 | 520 | 530 | 6,000 |
| 2005/05/09 | 540 | 540 | 540 | 540 | 7,000 |
| 2005/05/06 | 534 | 534 | 534 | 534 | 1,000 |
| 2005/04/28 | 505 | 515 | 505 | 515 | 3,000 |
| 2005/04/27 | 520 | 520 | 520 | 520 | 3,000 |
| 2005/04/26 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/04/25 | 534 | 534 | 520 | 520 | 4,000 |
| 2005/04/22 | 516 | 516 | 501 | 501 | 13,000 |
| 2005/04/21 | 520 | 520 | 510 | 515 | 6,000 |
| 2005/04/20 | 510 | 520 | 501 | 501 | 7,000 |
| 2005/04/19 | 486 | 504 | 486 | 504 | 2,000 |
| 2005/04/18 | 509 | 509 | 484 | 484 | 16,000 |
| 2005/04/15 | 521 | 521 | 508 | 508 | 4,000 |
| 2005/04/14 | 530 | 530 | 520 | 522 | 11,000 |
| 2005/04/13 | 540 | 540 | 532 | 532 | 16,000 |
| 2005/04/12 | 539 | 540 | 535 | 540 | 10,000 |
| 2005/04/08 | 543 | 544 | 543 | 544 | 4,000 |
| 2005/04/07 | 551 | 551 | 530 | 545 | 7,000 |
| 2005/04/06 | 531 | 552 | 531 | 552 | 5,000 |
| 2005/04/05 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/04/04 | 541 | 541 | 531 | 531 | 9,000 |
| 2005/04/01 | 541 | 560 | 539 | 539 | 9,000 |
| 2005/03/31 | 542 | 550 | 530 | 540 | 13,000 |
| 2005/03/30 | 542 | 542 | 542 | 542 | 1,000 |
| 2005/03/29 | 552 | 560 | 551 | 551 | 10,000 |
| 2005/03/28 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/03/25 | 586 | 586 | 575 | 575 | 27,000 |
| 2005/03/24 | 594 | 595 | 577 | 578 | 47,000 |
| 2005/03/23 | 571 | 586 | 571 | 586 | 79,000 |
| 2005/03/22 | 531 | 574 | 531 | 571 | 78,000 |
| 2005/03/18 | 530 | 534 | 527 | 531 | 41,000 |
| 2005/03/17 | 536 | 536 | 530 | 534 | 24,000 |
| 2005/03/16 | 537 | 537 | 528 | 535 | 26,000 |
| 2005/03/15 | 538 | 538 | 537 | 537 | 2,000 |
| 2005/03/14 | 545 | 545 | 542 | 542 | 4,000 |
| 2005/03/11 | 548 | 558 | 548 | 550 | 13,000 |
| 2005/03/10 | 534 | 548 | 534 | 542 | 4,000 |
| 2005/03/09 | 542 | 542 | 525 | 531 | 23,000 |
| 2005/03/08 | 560 | 560 | 538 | 538 | 21,000 |
| 2005/03/07 | 575 | 575 | 565 | 572 | 15,000 |
| 2005/03/04 | 570 | 585 | 565 | 577 | 48,000 |
| 2005/03/03 | 544 | 565 | 543 | 565 | 27,000 |
| 2005/03/02 | 555 | 555 | 542 | 545 | 15,000 |
| 2005/03/01 | 545 | 546 | 529 | 529 | 67,000 |
| 2005/02/28 | 550 | 560 | 540 | 542 | 48,000 |
| 2005/02/25 | 540 | 560 | 530 | 532 | 26,000 |
| 2005/02/24 | 500 | 520 | 500 | 520 | 42,000 |
| 2005/02/23 | 499 | 499 | 482 | 497 | 5,000 |
| 2005/02/22 | 520 | 545 | 480 | 500 | 85,000 |
| 2005/02/21 | 500 | 511 | 500 | 511 | 84,000 |
| 2005/02/18 | 400 | 431 | 390 | 431 | 20,000 |
| 2005/02/17 | 400 | 400 | 400 | 400 | 3,000 |
| 2005/02/16 | 380 | 390 | 380 | 390 | 4,000 |
| 2005/02/15 | 375 | 380 | 375 | 380 | 22,000 |
| 2005/02/14 | 370 | 378 | 370 | 378 | 2,000 |
| 2005/02/08 | 366 | 374 | 366 | 371 | 7,000 |
| 2005/02/07 | 361 | 371 | 361 | 371 | 3,000 |
| 2005/02/04 | 376 | 376 | 376 | 376 | 2,000 |
| 2005/02/03 | 361 | 371 | 361 | 371 | 3,000 |
| 2005/02/02 | 369 | 370 | 369 | 370 | 8,000 |
| 2005/02/01 | 361 | 369 | 361 | 369 | 2,000 |
| 2005/01/31 | 370 | 370 | 368 | 368 | 3,000 |
| 2005/01/28 | 375 | 375 | 368 | 368 | 17,000 |
| 2005/01/27 | 372 | 377 | 372 | 375 | 14,000 |
| 2005/01/26 | 365 | 370 | 365 | 370 | 27,000 |
| 2005/01/25 | 360 | 364 | 360 | 364 | 5,000 |
| 2005/01/24 | 360 | 360 | 360 | 360 | 7,000 |
| 2005/01/20 | 355 | 361 | 355 | 360 | 5,000 |
| 2005/01/19 | 353 | 363 | 353 | 363 | 19,000 |
| 2005/01/18 | 357 | 357 | 356 | 357 | 5,000 |
| 2005/01/17 | 357 | 361 | 352 | 352 | 16,000 |
| 2005/01/14 | 350 | 356 | 350 | 356 | 2,000 |
| 2005/01/13 | 352 | 356 | 352 | 356 | 3,000 |
| 2005/01/12 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/01/11 | 348 | 353 | 348 | 353 | 10,000 |
| 2005/01/07 | 346 | 351 | 345 | 345 | 18,000 |
| 2005/01/06 | 351 | 351 | 345 | 350 | 12,000 |
| 2005/01/04 | 351 | 352 | 351 | 352 | 2,000 |