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 |
|---|---|---|---|---|---|
| 2008/12/29 | 454 | 454 | 454 | 454 | 7,000 |
| 2008/12/25 | 446 | 460 | 446 | 454 | 12,000 |
| 2008/12/24 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/12/22 | 445 | 446 | 444 | 444 | 28,000 |
| 2008/12/19 | 460 | 460 | 435 | 444 | 21,000 |
| 2008/12/18 | 464 | 464 | 463 | 463 | 3,000 |
| 2008/12/17 | 500 | 503 | 459 | 465 | 27,000 |
| 2008/12/16 | 500 | 505 | 500 | 500 | 19,000 |
| 2008/12/15 | 495 | 505 | 495 | 505 | 17,000 |
| 2008/12/12 | 469 | 490 | 469 | 485 | 16,000 |
| 2008/12/11 | 464 | 470 | 464 | 468 | 19,000 |
| 2008/12/10 | 442 | 464 | 442 | 464 | 2,000 |
| 2008/12/09 | 442 | 442 | 442 | 442 | 1,000 |
| 2008/12/08 | 420 | 434 | 420 | 434 | 2,000 |
| 2008/12/05 | 448 | 448 | 420 | 420 | 17,000 |
| 2008/12/04 | 448 | 448 | 448 | 448 | 13,000 |
| 2008/12/03 | 448 | 448 | 448 | 448 | 12,000 |
| 2008/12/02 | 448 | 448 | 448 | 448 | 12,000 |
| 2008/12/01 | 443 | 448 | 443 | 448 | 7,000 |
| 2008/11/28 | 441 | 441 | 441 | 441 | 15,000 |
| 2008/11/27 | 445 | 449 | 440 | 441 | 28,000 |
| 2008/11/26 | 435 | 440 | 435 | 440 | 12,000 |
| 2008/11/25 | 435 | 440 | 430 | 430 | 13,000 |
| 2008/11/21 | 421 | 425 | 415 | 425 | 23,000 |
| 2008/11/20 | 455 | 455 | 420 | 421 | 28,000 |
| 2008/11/19 | 465 | 465 | 462 | 462 | 12,000 |
| 2008/11/18 | 465 | 465 | 465 | 465 | 11,000 |
| 2008/11/17 | 465 | 465 | 465 | 465 | 13,000 |
| 2008/11/14 | 466 | 470 | 465 | 465 | 11,000 |
| 2008/11/13 | 465 | 465 | 465 | 465 | 5,000 |
| 2008/11/12 | 455 | 465 | 455 | 465 | 12,000 |
| 2008/11/11 | 437 | 462 | 437 | 455 | 14,000 |
| 2008/11/10 | 420 | 433 | 420 | 433 | 4,000 |
| 2008/11/07 | 409 | 415 | 406 | 415 | 7,000 |
| 2008/11/06 | 422 | 430 | 422 | 430 | 5,000 |
| 2008/11/05 | 430 | 440 | 430 | 430 | 4,000 |
| 2008/11/04 | 430 | 430 | 418 | 420 | 3,000 |
| 2008/10/31 | 405 | 405 | 385 | 395 | 22,000 |
| 2008/10/30 | 412 | 412 | 394 | 402 | 19,000 |
| 2008/10/29 | 411 | 420 | 386 | 412 | 59,000 |
| 2008/10/28 | 365 | 380 | 365 | 380 | 25,000 |
| 2008/10/27 | 415 | 415 | 400 | 400 | 20,000 |
| 2008/10/24 | 420 | 420 | 415 | 415 | 8,000 |
| 2008/10/23 | 425 | 425 | 420 | 420 | 12,000 |
| 2008/10/22 | 460 | 470 | 460 | 460 | 7,000 |
| 2008/10/21 | 458 | 460 | 450 | 460 | 17,000 |
| 2008/10/20 | 426 | 450 | 426 | 448 | 19,000 |
| 2008/10/17 | 470 | 470 | 436 | 436 | 11,000 |
| 2008/10/16 | 445 | 449 | 431 | 432 | 7,000 |
| 2008/10/15 | 495 | 495 | 480 | 485 | 4,000 |
| 2008/10/14 | 490 | 500 | 480 | 500 | 30,000 |
| 2008/10/10 | 430 | 440 | 405 | 430 | 38,000 |
| 2008/10/09 | 410 | 455 | 410 | 450 | 62,000 |
| 2008/10/08 | 460 | 460 | 420 | 420 | 24,000 |
| 2008/10/07 | 490 | 500 | 464 | 490 | 25,000 |
| 2008/10/06 | 560 | 560 | 480 | 510 | 17,000 |
| 2008/10/03 | 568 | 568 | 560 | 560 | 104,000 |
| 2008/10/02 | 586 | 586 | 580 | 580 | 38,000 |
| 2008/10/01 | 580 | 591 | 580 | 580 | 9,000 |
| 2008/09/30 | 550 | 580 | 550 | 580 | 25,000 |
| 2008/09/29 | 630 | 633 | 605 | 610 | 15,000 |
| 2008/09/26 | 599 | 629 | 598 | 629 | 43,000 |
| 2008/09/25 | 589 | 589 | 580 | 585 | 45,000 |
| 2008/09/24 | 580 | 585 | 580 | 585 | 15,000 |
| 2008/09/22 | 550 | 575 | 550 | 570 | 28,000 |
| 2008/09/19 | 517 | 545 | 517 | 545 | 26,000 |
| 2008/09/18 | 511 | 525 | 510 | 516 | 41,000 |
| 2008/09/17 | 495 | 510 | 495 | 510 | 58,000 |
| 2008/09/16 | 455 | 465 | 430 | 465 | 52,000 |
| 2008/09/12 | 490 | 490 | 480 | 480 | 9,000 |
| 2008/09/11 | 501 | 501 | 488 | 490 | 12,000 |
| 2008/09/10 | 500 | 520 | 480 | 511 | 30,000 |
| 2008/09/09 | 515 | 520 | 500 | 501 | 26,000 |
| 2008/09/08 | 500 | 518 | 500 | 515 | 28,000 |
| 2008/09/05 | 496 | 496 | 490 | 490 | 137,000 |
| 2008/09/04 | 500 | 500 | 497 | 498 | 5,000 |
| 2008/09/03 | 500 | 500 | 498 | 498 | 3,000 |
| 2008/09/02 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/09/01 | 500 | 500 | 497 | 497 | 4,000 |
| 2008/08/29 | 500 | 500 | 489 | 490 | 9,000 |
| 2008/08/28 | 500 | 500 | 500 | 500 | 18,000 |
| 2008/08/27 | 510 | 525 | 510 | 520 | 19,000 |
| 2008/08/26 | 505 | 505 | 505 | 505 | 3,000 |
| 2008/08/25 | 501 | 505 | 500 | 505 | 6,000 |
| 2008/08/22 | 514 | 514 | 500 | 500 | 19,000 |
| 2008/08/21 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/08/20 | 505 | 505 | 490 | 495 | 13,000 |
| 2008/08/19 | 507 | 507 | 500 | 505 | 14,000 |
| 2008/08/18 | 510 | 515 | 504 | 507 | 8,000 |
| 2008/08/15 | 530 | 530 | 530 | 530 | 3,000 |
| 2008/08/14 | 518 | 518 | 500 | 504 | 11,000 |
| 2008/08/13 | 523 | 523 | 510 | 511 | 5,000 |
| 2008/08/12 | 509 | 516 | 509 | 515 | 6,000 |
| 2008/08/11 | 525 | 535 | 510 | 530 | 7,000 |
| 2008/08/08 | 530 | 530 | 521 | 521 | 2,000 |
| 2008/08/07 | 540 | 540 | 530 | 530 | 3,000 |
| 2008/08/06 | 530 | 550 | 530 | 540 | 9,000 |
| 2008/08/05 | 540 | 540 | 515 | 515 | 4,000 |
| 2008/08/04 | 577 | 577 | 550 | 550 | 8,000 |
| 2008/08/01 | 588 | 588 | 578 | 578 | 5,000 |
| 2008/07/31 | 599 | 599 | 590 | 590 | 3,000 |
| 2008/07/30 | 590 | 600 | 590 | 600 | 11,000 |
| 2008/07/29 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/07/25 | 600 | 600 | 600 | 600 | 11,000 |
| 2008/07/24 | 600 | 600 | 600 | 600 | 2,000 |
| 2008/07/23 | 574 | 606 | 574 | 601 | 9,000 |
| 2008/07/22 | 570 | 570 | 552 | 554 | 27,000 |
| 2008/07/18 | 570 | 570 | 570 | 570 | 5,000 |
| 2008/07/17 | 570 | 570 | 570 | 570 | 3,000 |
| 2008/07/16 | 560 | 560 | 540 | 540 | 10,000 |
| 2008/07/15 | 580 | 580 | 542 | 550 | 8,000 |
| 2008/07/14 | 573 | 573 | 570 | 570 | 21,000 |
| 2008/07/11 | 550 | 550 | 540 | 540 | 4,000 |
| 2008/07/10 | 555 | 555 | 540 | 550 | 11,000 |
| 2008/07/09 | 560 | 562 | 555 | 555 | 7,000 |
| 2008/07/08 | 580 | 580 | 550 | 560 | 20,000 |
| 2008/07/07 | 584 | 587 | 581 | 581 | 9,000 |
| 2008/07/04 | 596 | 596 | 590 | 590 | 8,000 |
| 2008/07/03 | 614 | 614 | 586 | 596 | 29,000 |
| 2008/07/02 | 630 | 630 | 615 | 616 | 8,000 |
| 2008/07/01 | 630 | 638 | 622 | 631 | 12,000 |
| 2008/06/30 | 640 | 640 | 625 | 625 | 6,000 |
| 2008/06/27 | 636 | 640 | 635 | 640 | 4,000 |
| 2008/06/26 | 650 | 657 | 650 | 650 | 24,000 |
| 2008/06/25 | 649 | 656 | 646 | 646 | 23,000 |
| 2008/06/24 | 652 | 652 | 646 | 646 | 25,000 |
| 2008/06/23 | 627 | 648 | 627 | 648 | 10,000 |
| 2008/06/20 | 627 | 627 | 626 | 626 | 2,000 |
| 2008/06/19 | 627 | 627 | 625 | 625 | 3,000 |
| 2008/06/18 | 635 | 635 | 628 | 628 | 3,000 |
| 2008/06/17 | 651 | 651 | 635 | 635 | 26,000 |
| 2008/06/16 | 650 | 665 | 650 | 656 | 22,000 |
| 2008/06/13 | 630 | 645 | 620 | 638 | 23,000 |
| 2008/06/12 | 590 | 600 | 590 | 600 | 10,000 |
| 2008/06/11 | 605 | 606 | 605 | 605 | 4,000 |
| 2008/06/10 | 613 | 625 | 605 | 605 | 6,000 |
| 2008/06/09 | 615 | 630 | 605 | 615 | 14,000 |
| 2008/06/06 | 620 | 630 | 620 | 625 | 23,000 |
| 2008/06/05 | 612 | 618 | 612 | 616 | 15,000 |
| 2008/06/04 | 595 | 600 | 595 | 600 | 8,000 |
| 2008/06/03 | 607 | 609 | 600 | 600 | 8,000 |
| 2008/06/02 | 615 | 615 | 605 | 605 | 7,000 |
| 2008/05/30 | 619 | 619 | 601 | 610 | 20,000 |
| 2008/05/29 | 610 | 625 | 605 | 619 | 50,000 |
| 2008/05/28 | 590 | 600 | 590 | 590 | 14,000 |
| 2008/05/27 | 571 | 571 | 570 | 570 | 10,000 |
| 2008/05/26 | 565 | 570 | 560 | 570 | 26,000 |
| 2008/05/23 | 575 | 575 | 565 | 565 | 12,000 |
| 2008/05/22 | 580 | 580 | 570 | 575 | 18,000 |
| 2008/05/21 | 590 | 590 | 585 | 585 | 19,000 |
| 2008/05/20 | 593 | 595 | 579 | 590 | 23,000 |
| 2008/05/19 | 579 | 580 | 574 | 577 | 30,000 |
| 2008/05/16 | 566 | 585 | 565 | 580 | 43,000 |
| 2008/05/15 | 564 | 575 | 550 | 558 | 78,000 |
| 2008/05/14 | 545 | 558 | 541 | 558 | 30,000 |
| 2008/05/13 | 534 | 538 | 533 | 535 | 45,000 |
| 2008/05/12 | 529 | 538 | 529 | 535 | 30,000 |
| 2008/05/09 | 544 | 544 | 525 | 525 | 11,000 |
| 2008/05/08 | 546 | 546 | 527 | 527 | 19,000 |
| 2008/05/07 | 519 | 540 | 519 | 536 | 27,000 |
| 2008/05/02 | 520 | 522 | 502 | 513 | 38,000 |
| 2008/05/01 | 505 | 510 | 503 | 510 | 26,000 |
| 2008/04/30 | 514 | 514 | 500 | 500 | 60,000 |
| 2008/04/28 | 517 | 517 | 511 | 512 | 34,000 |
| 2008/04/25 | 515 | 515 | 508 | 511 | 34,000 |
| 2008/04/24 | 513 | 513 | 501 | 505 | 39,000 |
| 2008/04/23 | 555 | 555 | 495 | 509 | 168,000 |
| 2008/04/22 | 533 | 537 | 533 | 535 | 10,000 |
| 2008/04/21 | 551 | 551 | 533 | 533 | 17,000 |
| 2008/04/18 | 560 | 560 | 540 | 546 | 61,000 |
| 2008/04/17 | 569 | 569 | 559 | 560 | 18,000 |
| 2008/04/16 | 559 | 575 | 558 | 560 | 16,000 |
| 2008/04/15 | 549 | 558 | 545 | 558 | 35,000 |
| 2008/04/14 | 536 | 549 | 535 | 549 | 8,000 |
| 2008/04/11 | 564 | 570 | 560 | 560 | 17,000 |
| 2008/04/10 | 556 | 604 | 535 | 604 | 71,000 |
| 2008/04/09 | 561 | 562 | 560 | 560 | 4,000 |
| 2008/04/07 | 550 | 588 | 550 | 572 | 19,000 |
| 2008/04/04 | 564 | 570 | 560 | 570 | 17,000 |
| 2008/04/03 | 567 | 571 | 560 | 563 | 25,000 |
| 2008/04/02 | 570 | 583 | 562 | 566 | 28,000 |
| 2008/04/01 | 569 | 570 | 559 | 559 | 34,000 |
| 2008/03/31 | 588 | 588 | 559 | 569 | 32,000 |
| 2008/03/28 | 558 | 605 | 558 | 589 | 14,000 |
| 2008/03/27 | 578 | 578 | 565 | 568 | 7,000 |
| 2008/03/26 | 595 | 596 | 590 | 595 | 12,000 |
| 2008/03/25 | 615 | 615 | 591 | 610 | 58,000 |
| 2008/03/24 | 610 | 611 | 600 | 600 | 26,000 |
| 2008/03/21 | 570 | 610 | 570 | 606 | 40,000 |
| 2008/03/19 | 593 | 593 | 580 | 580 | 5,000 |
| 2008/03/18 | 579 | 579 | 555 | 578 | 29,000 |
| 2008/03/17 | 551 | 563 | 545 | 563 | 12,000 |
| 2008/03/14 | 600 | 600 | 563 | 563 | 14,000 |
| 2008/03/13 | 600 | 600 | 571 | 580 | 16,000 |
| 2008/03/12 | 584 | 604 | 584 | 604 | 5,000 |
| 2008/03/11 | 535 | 558 | 535 | 555 | 15,000 |
| 2008/03/10 | 580 | 580 | 555 | 555 | 25,000 |
| 2008/03/07 | 578 | 611 | 578 | 590 | 18,000 |
| 2008/03/06 | 555 | 645 | 555 | 611 | 45,000 |
| 2008/03/05 | 547 | 550 | 535 | 545 | 21,000 |
| 2008/03/04 | 566 | 580 | 551 | 551 | 24,000 |
| 2008/03/03 | 557 | 559 | 545 | 555 | 46,000 |
| 2008/02/29 | 603 | 611 | 581 | 581 | 29,000 |
| 2008/02/28 | 640 | 640 | 603 | 615 | 29,000 |
| 2008/02/27 | 672 | 672 | 650 | 650 | 31,000 |
| 2008/02/26 | 669 | 677 | 654 | 677 | 40,000 |
| 2008/02/25 | 655 | 659 | 631 | 659 | 49,000 |
| 2008/02/22 | 624 | 652 | 620 | 641 | 65,000 |
| 2008/02/21 | 574 | 624 | 574 | 618 | 69,000 |
| 2008/02/20 | 550 | 570 | 540 | 562 | 52,000 |
| 2008/02/19 | 548 | 548 | 527 | 531 | 21,000 |
| 2008/02/18 | 525 | 532 | 521 | 532 | 34,000 |
| 2008/02/15 | 480 | 519 | 480 | 516 | 31,000 |
| 2008/02/14 | 518 | 518 | 500 | 510 | 19,000 |
| 2008/02/13 | 524 | 530 | 517 | 517 | 22,000 |
| 2008/02/12 | 514 | 519 | 505 | 514 | 38,000 |
| 2008/02/08 | 529 | 529 | 518 | 521 | 40,000 |
| 2008/02/07 | 507 | 529 | 507 | 528 | 82,000 |
| 2008/02/06 | 484 | 505 | 484 | 502 | 67,000 |
| 2008/02/05 | 510 | 519 | 500 | 519 | 69,000 |
| 2008/02/04 | 488 | 517 | 488 | 508 | 94,000 |
| 2008/02/01 | 461 | 479 | 460 | 468 | 95,000 |
| 2008/01/31 | 410 | 447 | 409 | 447 | 62,000 |
| 2008/01/30 | 410 | 411 | 405 | 406 | 19,000 |
| 2008/01/29 | 405 | 410 | 401 | 410 | 21,000 |
| 2008/01/28 | 410 | 411 | 400 | 400 | 34,000 |
| 2008/01/25 | 416 | 419 | 405 | 405 | 80,000 |
| 2008/01/24 | 400 | 405 | 388 | 397 | 110,000 |
| 2008/01/23 | 390 | 398 | 387 | 395 | 119,000 |
| 2008/01/22 | 374 | 377 | 357 | 369 | 86,000 |
| 2008/01/21 | 400 | 400 | 375 | 380 | 70,000 |
| 2008/01/18 | 399 | 419 | 380 | 410 | 97,000 |
| 2008/01/17 | 402 | 417 | 390 | 411 | 62,000 |
| 2008/01/16 | 434 | 434 | 386 | 400 | 86,000 |
| 2008/01/15 | 462 | 462 | 431 | 435 | 35,000 |
| 2008/01/11 | 471 | 475 | 455 | 463 | 45,000 |
| 2008/01/10 | 464 | 485 | 461 | 464 | 133,000 |
| 2008/01/09 | 466 | 466 | 439 | 460 | 144,000 |
| 2008/01/08 | 471 | 480 | 460 | 476 | 128,000 |
| 2008/01/07 | 498 | 501 | 471 | 491 | 64,000 |
| 2008/01/04 | 489 | 503 | 489 | 503 | 9,000 |