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 |
|---|---|---|---|---|---|
| 2007/12/28 | 520 | 522 | 489 | 489 | 38,000 |
| 2007/12/27 | 521 | 529 | 521 | 522 | 14,000 |
| 2007/12/26 | 537 | 537 | 521 | 530 | 7,000 |
| 2007/12/25 | 543 | 543 | 520 | 537 | 157,000 |
| 2007/12/21 | 516 | 539 | 510 | 539 | 40,000 |
| 2007/12/20 | 528 | 547 | 506 | 521 | 83,000 |
| 2007/12/19 | 545 | 546 | 536 | 536 | 10,000 |
| 2007/12/18 | 541 | 552 | 541 | 550 | 48,000 |
| 2007/12/17 | 566 | 570 | 532 | 568 | 72,000 |
| 2007/12/14 | 585 | 585 | 571 | 575 | 10,000 |
| 2007/12/13 | 576 | 577 | 570 | 577 | 13,000 |
| 2007/12/12 | 574 | 580 | 574 | 576 | 23,000 |
| 2007/12/11 | 589 | 589 | 584 | 584 | 14,000 |
| 2007/12/10 | 585 | 589 | 583 | 589 | 15,000 |
| 2007/12/07 | 592 | 595 | 592 | 595 | 13,000 |
| 2007/12/06 | 591 | 599 | 591 | 599 | 8,000 |
| 2007/12/05 | 600 | 600 | 586 | 586 | 22,000 |
| 2007/12/04 | 600 | 610 | 597 | 597 | 119,000 |
| 2007/12/03 | 606 | 606 | 597 | 598 | 70,000 |
| 2007/11/30 | 610 | 610 | 590 | 600 | 99,000 |
| 2007/11/29 | 621 | 628 | 608 | 608 | 14,000 |
| 2007/11/28 | 603 | 620 | 595 | 620 | 50,000 |
| 2007/11/27 | 570 | 617 | 570 | 613 | 66,000 |
| 2007/11/26 | 606 | 628 | 585 | 600 | 35,000 |
| 2007/11/22 | 584 | 609 | 560 | 606 | 53,000 |
| 2007/11/21 | 577 | 593 | 560 | 590 | 20,000 |
| 2007/11/20 | 567 | 594 | 550 | 593 | 33,000 |
| 2007/11/19 | 600 | 608 | 581 | 599 | 54,000 |
| 2007/11/16 | 600 | 605 | 595 | 601 | 33,000 |
| 2007/11/15 | 611 | 630 | 598 | 606 | 76,000 |
| 2007/11/14 | 618 | 630 | 617 | 617 | 62,000 |
| 2007/11/13 | 598 | 618 | 598 | 618 | 21,000 |
| 2007/11/12 | 605 | 618 | 600 | 618 | 30,000 |
| 2007/11/09 | 627 | 631 | 620 | 624 | 40,000 |
| 2007/11/08 | 621 | 665 | 620 | 640 | 60,000 |
| 2007/11/07 | 640 | 641 | 621 | 625 | 38,000 |
| 2007/11/06 | 636 | 650 | 630 | 643 | 51,000 |
| 2007/11/05 | 664 | 665 | 636 | 638 | 46,000 |
| 2007/11/02 | 663 | 676 | 663 | 670 | 24,000 |
| 2007/11/01 | 700 | 701 | 680 | 685 | 36,000 |
| 2007/10/31 | 660 | 700 | 660 | 700 | 17,000 |
| 2007/10/30 | 661 | 661 | 657 | 660 | 12,000 |
| 2007/10/29 | 667 | 680 | 660 | 672 | 24,000 |
| 2007/10/26 | 671 | 679 | 665 | 666 | 27,000 |
| 2007/10/25 | 680 | 680 | 671 | 671 | 11,000 |
| 2007/10/24 | 681 | 683 | 670 | 670 | 37,000 |
| 2007/10/23 | 695 | 695 | 692 | 694 | 10,000 |
| 2007/10/22 | 661 | 675 | 661 | 671 | 15,000 |
| 2007/10/19 | 700 | 700 | 695 | 696 | 7,000 |
| 2007/10/18 | 690 | 700 | 690 | 700 | 23,000 |
| 2007/10/17 | 690 | 691 | 690 | 690 | 11,000 |
| 2007/10/16 | 710 | 710 | 696 | 704 | 58,000 |
| 2007/10/15 | 725 | 732 | 713 | 713 | 11,000 |
| 2007/10/12 | 730 | 735 | 724 | 725 | 31,000 |
| 2007/10/11 | 748 | 748 | 727 | 740 | 46,000 |
| 2007/10/10 | 743 | 759 | 732 | 735 | 18,000 |
| 2007/10/09 | 742 | 760 | 740 | 742 | 18,000 |
| 2007/10/05 | 755 | 755 | 721 | 741 | 11,000 |
| 2007/10/04 | 774 | 774 | 745 | 745 | 26,000 |
| 2007/10/03 | 789 | 794 | 770 | 794 | 10,000 |
| 2007/10/02 | 775 | 790 | 770 | 789 | 9,000 |
| 2007/10/01 | 770 | 770 | 770 | 770 | 3,000 |
| 2007/09/28 | 765 | 765 | 740 | 760 | 11,000 |
| 2007/09/27 | 731 | 790 | 731 | 785 | 18,000 |
| 2007/09/26 | 690 | 730 | 690 | 730 | 7,000 |
| 2007/09/25 | 690 | 690 | 665 | 690 | 59,000 |
| 2007/09/21 | 655 | 690 | 655 | 690 | 20,000 |
| 2007/09/20 | 692 | 692 | 673 | 675 | 7,000 |
| 2007/09/19 | 692 | 705 | 688 | 692 | 33,000 |
| 2007/09/18 | 710 | 710 | 685 | 690 | 19,000 |
| 2007/09/14 | 710 | 710 | 690 | 710 | 22,000 |
| 2007/09/13 | 719 | 720 | 701 | 720 | 22,000 |
| 2007/09/12 | 756 | 757 | 726 | 726 | 23,000 |
| 2007/09/11 | 745 | 745 | 730 | 731 | 24,000 |
| 2007/09/10 | 774 | 774 | 725 | 737 | 80,000 |
| 2007/09/07 | 783 | 800 | 775 | 775 | 31,000 |
| 2007/09/06 | 784 | 784 | 766 | 775 | 44,000 |
| 2007/09/05 | 763 | 788 | 760 | 775 | 44,000 |
| 2007/09/04 | 749 | 752 | 742 | 745 | 14,000 |
| 2007/09/03 | 735 | 740 | 730 | 736 | 17,000 |
| 2007/08/31 | 711 | 726 | 711 | 726 | 27,000 |
| 2007/08/30 | 706 | 716 | 700 | 700 | 25,000 |
| 2007/08/29 | 684 | 695 | 676 | 686 | 47,000 |
| 2007/08/28 | 724 | 724 | 700 | 723 | 68,000 |
| 2007/08/27 | 740 | 740 | 715 | 725 | 23,000 |
| 2007/08/24 | 711 | 720 | 711 | 715 | 11,000 |
| 2007/08/23 | 708 | 725 | 705 | 710 | 89,000 |
| 2007/08/22 | 695 | 698 | 660 | 698 | 98,000 |
| 2007/08/21 | 713 | 713 | 691 | 695 | 49,000 |
| 2007/08/20 | 755 | 756 | 700 | 713 | 64,000 |
| 2007/08/17 | 813 | 830 | 745 | 745 | 51,000 |
| 2007/08/16 | 848 | 848 | 800 | 845 | 38,000 |
| 2007/08/15 | 869 | 869 | 853 | 865 | 14,000 |
| 2007/08/14 | 872 | 890 | 872 | 889 | 17,000 |
| 2007/08/13 | 898 | 910 | 897 | 900 | 28,000 |
| 2007/08/10 | 900 | 900 | 860 | 900 | 19,000 |
| 2007/08/09 | 960 | 960 | 913 | 930 | 47,000 |
| 2007/08/08 | 957 | 980 | 928 | 980 | 45,000 |
| 2007/08/07 | 950 | 967 | 950 | 967 | 28,000 |
| 2007/08/06 | 925 | 970 | 923 | 970 | 25,000 |
| 2007/08/03 | 970 | 970 | 965 | 965 | 5,000 |
| 2007/08/02 | 1,000 | 1,010 | 968 | 977 | 21,000 |
| 2007/08/01 | 965 | 980 | 960 | 970 | 53,000 |
| 2007/07/31 | 952 | 980 | 940 | 955 | 34,000 |
| 2007/07/30 | 936 | 968 | 936 | 962 | 11,000 |
| 2007/07/27 | 994 | 994 | 963 | 966 | 29,000 |
| 2007/07/26 | 1,005 | 1,005 | 996 | 1,000 | 28,000 |
| 2007/07/25 | 1,010 | 1,010 | 1,001 | 1,010 | 47,000 |
| 2007/07/24 | 1,020 | 1,020 | 1,004 | 1,010 | 30,000 |
| 2007/07/23 | 1,030 | 1,030 | 1,020 | 1,020 | 24,000 |
| 2007/07/20 | 1,028 | 1,050 | 1,026 | 1,030 | 82,000 |
| 2007/07/19 | 1,033 | 1,040 | 1,025 | 1,025 | 23,000 |
| 2007/07/18 | 1,046 | 1,046 | 1,034 | 1,034 | 11,000 |
| 2007/07/17 | 1,020 | 1,046 | 1,020 | 1,046 | 34,000 |
| 2007/07/13 | 1,056 | 1,058 | 1,048 | 1,048 | 22,000 |
| 2007/07/12 | 1,059 | 1,059 | 1,048 | 1,048 | 30,000 |
| 2007/07/11 | 1,071 | 1,089 | 1,051 | 1,051 | 29,000 |
| 2007/07/10 | 1,065 | 1,090 | 1,065 | 1,090 | 44,000 |
| 2007/07/09 | 1,068 | 1,069 | 1,055 | 1,069 | 8,000 |
| 2007/07/06 | 1,076 | 1,077 | 1,068 | 1,068 | 13,000 |
| 2007/07/05 | 1,110 | 1,110 | 1,075 | 1,076 | 26,000 |
| 2007/07/04 | 1,122 | 1,122 | 1,100 | 1,102 | 14,000 |
| 2007/07/03 | 1,100 | 1,123 | 1,090 | 1,123 | 43,000 |
| 2007/07/02 | 1,040 | 1,070 | 1,040 | 1,070 | 14,000 |
| 2007/06/29 | 1,070 | 1,070 | 1,040 | 1,040 | 18,000 |
| 2007/06/28 | 1,010 | 1,059 | 1,010 | 1,059 | 80,000 |
| 2007/06/27 | 1,060 | 1,065 | 1,023 | 1,023 | 30,000 |
| 2007/06/26 | 1,015 | 1,020 | 1,003 | 1,020 | 38,000 |
| 2007/06/25 | 1,025 | 1,025 | 1,001 | 1,015 | 25,000 |
| 2007/06/22 | 1,078 | 1,078 | 1,038 | 1,038 | 12,000 |
| 2007/06/21 | 1,071 | 1,080 | 1,055 | 1,079 | 15,000 |
| 2007/06/20 | 1,069 | 1,120 | 1,069 | 1,100 | 77,000 |
| 2007/06/19 | 1,038 | 1,069 | 1,038 | 1,067 | 42,000 |
| 2007/06/18 | 1,041 | 1,041 | 1,011 | 1,029 | 40,000 |
| 2007/06/15 | 1,050 | 1,099 | 990 | 1,001 | 194,000 |
| 2007/06/14 | 945 | 1,030 | 943 | 1,030 | 85,000 |
| 2007/06/13 | 916 | 930 | 913 | 930 | 40,000 |
| 2007/06/12 | 892 | 906 | 880 | 906 | 41,000 |
| 2007/06/11 | 907 | 907 | 900 | 900 | 10,000 |
| 2007/06/08 | 904 | 910 | 900 | 909 | 20,000 |
| 2007/06/07 | 900 | 922 | 900 | 917 | 17,000 |
| 2007/06/06 | 892 | 905 | 881 | 905 | 37,000 |
| 2007/06/05 | 900 | 901 | 892 | 892 | 25,000 |
| 2007/06/04 | 905 | 910 | 900 | 908 | 22,000 |
| 2007/06/01 | 893 | 900 | 889 | 899 | 31,000 |
| 2007/05/31 | 882 | 889 | 881 | 889 | 20,000 |
| 2007/05/30 | 872 | 890 | 870 | 873 | 41,000 |
| 2007/05/29 | 866 | 887 | 865 | 870 | 42,000 |
| 2007/05/28 | 860 | 865 | 851 | 856 | 79,000 |
| 2007/05/25 | 860 | 872 | 851 | 860 | 85,000 |
| 2007/05/24 | 912 | 912 | 863 | 872 | 135,000 |
| 2007/05/23 | 925 | 930 | 911 | 912 | 119,000 |
| 2007/05/22 | 914 | 940 | 911 | 939 | 107,000 |
| 2007/05/21 | 899 | 929 | 899 | 904 | 419,000 |
| 2007/05/18 | 1,190 | 1,190 | 999 | 999 | 38,000 |
| 2007/05/17 | 1,185 | 1,210 | 1,176 | 1,199 | 52,000 |
| 2007/05/16 | 1,204 | 1,204 | 1,175 | 1,185 | 27,000 |
| 2007/05/15 | 1,213 | 1,215 | 1,204 | 1,207 | 29,000 |
| 2007/05/14 | 1,200 | 1,241 | 1,200 | 1,241 | 42,000 |
| 2007/05/11 | 1,201 | 1,208 | 1,196 | 1,196 | 26,000 |
| 2007/05/10 | 1,207 | 1,214 | 1,201 | 1,212 | 30,000 |
| 2007/05/09 | 1,196 | 1,215 | 1,196 | 1,214 | 17,000 |
| 2007/05/08 | 1,215 | 1,225 | 1,194 | 1,200 | 43,000 |
| 2007/05/07 | 1,201 | 1,240 | 1,201 | 1,223 | 51,000 |
| 2007/05/02 | 1,185 | 1,190 | 1,180 | 1,185 | 27,000 |
| 2007/05/01 | 1,176 | 1,180 | 1,175 | 1,180 | 9,000 |
| 2007/04/27 | 1,199 | 1,210 | 1,190 | 1,191 | 17,000 |
| 2007/04/26 | 1,200 | 1,235 | 1,196 | 1,196 | 31,000 |
| 2007/04/25 | 1,172 | 1,198 | 1,172 | 1,196 | 19,000 |
| 2007/04/24 | 1,152 | 1,172 | 1,140 | 1,170 | 21,000 |
| 2007/04/23 | 1,202 | 1,209 | 1,150 | 1,155 | 50,000 |
| 2007/04/20 | 1,213 | 1,220 | 1,196 | 1,200 | 49,000 |
| 2007/04/19 | 1,224 | 1,230 | 1,205 | 1,212 | 27,000 |
| 2007/04/18 | 1,243 | 1,245 | 1,220 | 1,225 | 49,000 |
| 2007/04/17 | 1,300 | 1,300 | 1,258 | 1,258 | 24,000 |
| 2007/04/16 | 1,280 | 1,290 | 1,263 | 1,287 | 21,000 |
| 2007/04/13 | 1,297 | 1,300 | 1,276 | 1,276 | 40,000 |
| 2007/04/12 | 1,268 | 1,290 | 1,260 | 1,290 | 40,000 |
| 2007/04/11 | 1,277 | 1,279 | 1,260 | 1,274 | 48,000 |
| 2007/04/10 | 1,245 | 1,285 | 1,245 | 1,269 | 88,000 |
| 2007/04/09 | 1,206 | 1,230 | 1,206 | 1,230 | 28,000 |
| 2007/04/06 | 1,198 | 1,220 | 1,198 | 1,201 | 18,000 |
| 2007/04/05 | 1,217 | 1,219 | 1,205 | 1,205 | 19,000 |
| 2007/04/04 | 1,216 | 1,230 | 1,213 | 1,228 | 44,000 |
| 2007/04/03 | 1,200 | 1,210 | 1,190 | 1,210 | 11,000 |
| 2007/04/02 | 1,223 | 1,223 | 1,200 | 1,200 | 7,000 |
| 2007/03/30 | 1,213 | 1,223 | 1,210 | 1,223 | 11,000 |
| 2007/03/29 | 1,195 | 1,229 | 1,195 | 1,207 | 25,000 |
| 2007/03/28 | 1,210 | 1,220 | 1,205 | 1,210 | 27,000 |
| 2007/03/27 | 1,230 | 1,238 | 1,225 | 1,225 | 36,000 |
| 2007/03/26 | 1,232 | 1,235 | 1,225 | 1,230 | 50,000 |
| 2007/03/23 | 1,241 | 1,242 | 1,220 | 1,224 | 45,000 |
| 2007/03/22 | 1,240 | 1,256 | 1,236 | 1,241 | 49,000 |
| 2007/03/20 | 1,225 | 1,240 | 1,210 | 1,220 | 46,000 |
| 2007/03/19 | 1,202 | 1,215 | 1,200 | 1,209 | 78,000 |
| 2007/03/16 | 1,251 | 1,251 | 1,190 | 1,230 | 306,000 |
| 2007/03/15 | 1,350 | 1,350 | 1,310 | 1,320 | 31,000 |
| 2007/03/14 | 1,347 | 1,347 | 1,321 | 1,335 | 31,000 |
| 2007/03/13 | 1,413 | 1,417 | 1,393 | 1,400 | 12,000 |
| 2007/03/12 | 1,415 | 1,429 | 1,393 | 1,393 | 35,000 |
| 2007/03/09 | 1,377 | 1,389 | 1,370 | 1,377 | 17,000 |
| 2007/03/08 | 1,320 | 1,370 | 1,320 | 1,340 | 27,000 |
| 2007/03/07 | 1,350 | 1,395 | 1,317 | 1,317 | 34,000 |
| 2007/03/06 | 1,211 | 1,359 | 1,211 | 1,305 | 52,000 |
| 2007/03/05 | 1,300 | 1,300 | 1,200 | 1,209 | 69,000 |
| 2007/03/02 | 1,350 | 1,350 | 1,316 | 1,316 | 39,000 |
| 2007/03/01 | 1,353 | 1,375 | 1,340 | 1,349 | 56,000 |
| 2007/02/28 | 1,325 | 1,375 | 1,275 | 1,370 | 59,000 |
| 2007/02/27 | 1,427 | 1,433 | 1,421 | 1,425 | 25,000 |
| 2007/02/26 | 1,411 | 1,444 | 1,411 | 1,425 | 69,000 |
| 2007/02/23 | 1,375 | 1,410 | 1,365 | 1,395 | 39,000 |
| 2007/02/22 | 1,375 | 1,400 | 1,375 | 1,380 | 73,000 |
| 2007/02/21 | 1,420 | 1,420 | 1,378 | 1,378 | 165,000 |
| 2007/02/20 | 1,418 | 1,440 | 1,416 | 1,421 | 70,000 |
| 2007/02/19 | 1,460 | 1,460 | 1,405 | 1,420 | 142,000 |
| 2007/02/16 | 1,473 | 1,480 | 1,450 | 1,470 | 166,000 |
| 2007/02/15 | 1,505 | 1,548 | 1,472 | 1,531 | 222,000 |
| 2007/02/14 | 1,561 | 1,577 | 1,500 | 1,500 | 67,000 |
| 2007/02/13 | 1,515 | 1,570 | 1,515 | 1,550 | 48,000 |
| 2007/02/09 | 1,515 | 1,515 | 1,497 | 1,497 | 36,000 |
| 2007/02/08 | 1,517 | 1,529 | 1,492 | 1,516 | 31,000 |
| 2007/02/07 | 1,538 | 1,538 | 1,501 | 1,501 | 44,000 |
| 2007/02/06 | 1,550 | 1,552 | 1,542 | 1,545 | 19,000 |
| 2007/02/05 | 1,571 | 1,571 | 1,560 | 1,560 | 3,000 |
| 2007/02/02 | 1,550 | 1,578 | 1,546 | 1,578 | 25,000 |
| 2007/02/01 | 1,562 | 1,569 | 1,545 | 1,545 | 31,000 |
| 2007/01/31 | 1,600 | 1,600 | 1,556 | 1,556 | 32,000 |
| 2007/01/30 | 1,574 | 1,600 | 1,560 | 1,600 | 39,000 |
| 2007/01/29 | 1,588 | 1,609 | 1,571 | 1,585 | 27,000 |
| 2007/01/26 | 1,564 | 1,588 | 1,564 | 1,588 | 25,000 |
| 2007/01/25 | 1,631 | 1,637 | 1,580 | 1,581 | 51,000 |
| 2007/01/24 | 1,628 | 1,670 | 1,628 | 1,630 | 28,000 |
| 2007/01/23 | 1,655 | 1,655 | 1,618 | 1,618 | 47,000 |
| 2007/01/22 | 1,650 | 1,670 | 1,645 | 1,648 | 44,000 |
| 2007/01/19 | 1,640 | 1,645 | 1,600 | 1,635 | 44,000 |
| 2007/01/18 | 1,600 | 1,642 | 1,600 | 1,642 | 55,000 |
| 2007/01/17 | 1,580 | 1,610 | 1,535 | 1,600 | 41,000 |
| 2007/01/16 | 1,609 | 1,616 | 1,585 | 1,616 | 55,000 |
| 2007/01/15 | 1,480 | 1,570 | 1,480 | 1,565 | 77,000 |
| 2007/01/12 | 1,470 | 1,515 | 1,470 | 1,493 | 50,000 |
| 2007/01/11 | 1,504 | 1,530 | 1,455 | 1,470 | 60,000 |
| 2007/01/10 | 1,530 | 1,550 | 1,501 | 1,502 | 26,000 |
| 2007/01/09 | 1,491 | 1,569 | 1,491 | 1,550 | 40,000 |
| 2007/01/05 | 1,600 | 1,600 | 1,540 | 1,541 | 93,000 |
| 2007/01/04 | 1,646 | 1,646 | 1,602 | 1,602 | 34,000 |