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 |
|---|---|---|---|---|---|
| 2009/12/30 | 400 | 409 | 400 | 409 | 4,000 |
| 2009/12/29 | 406 | 406 | 401 | 401 | 6,000 |
| 2009/12/28 | 410 | 410 | 406 | 406 | 5,000 |
| 2009/12/25 | 402 | 404 | 401 | 401 | 8,000 |
| 2009/12/24 | 393 | 401 | 393 | 401 | 7,000 |
| 2009/12/22 | 388 | 388 | 388 | 388 | 10,000 |
| 2009/12/21 | 388 | 388 | 388 | 388 | 1,000 |
| 2009/12/18 | 391 | 391 | 391 | 391 | 1,000 |
| 2009/12/16 | 386 | 386 | 386 | 386 | 1,000 |
| 2009/12/10 | 396 | 396 | 386 | 386 | 3,000 |
| 2009/12/07 | 410 | 410 | 401 | 401 | 5,000 |
| 2009/12/04 | 400 | 405 | 400 | 405 | 2,000 |
| 2009/12/02 | 410 | 410 | 410 | 410 | 24,000 |
| 2009/11/26 | 423 | 424 | 423 | 424 | 2,000 |
| 2009/11/25 | 424 | 424 | 424 | 424 | 2,000 |
| 2009/11/24 | 425 | 425 | 425 | 425 | 6,000 |
| 2009/11/18 | 425 | 425 | 425 | 425 | 6,000 |
| 2009/11/17 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/11/10 | 460 | 460 | 460 | 460 | 2,000 |
| 2009/11/09 | 461 | 462 | 455 | 455 | 11,000 |
| 2009/11/06 | 455 | 455 | 455 | 455 | 8,000 |
| 2009/11/05 | 452 | 454 | 450 | 454 | 27,000 |
| 2009/11/04 | 450 | 450 | 450 | 450 | 2,000 |
| 2009/10/29 | 441 | 441 | 441 | 441 | 1,000 |
| 2009/10/28 | 455 | 455 | 455 | 455 | 1,000 |
| 2009/10/27 | 455 | 455 | 455 | 455 | 1,000 |
| 2009/10/26 | 455 | 458 | 455 | 458 | 13,000 |
| 2009/10/23 | 455 | 455 | 455 | 455 | 1,000 |
| 2009/10/22 | 455 | 455 | 451 | 451 | 6,000 |
| 2009/10/21 | 450 | 450 | 450 | 450 | 3,000 |
| 2009/10/20 | 455 | 455 | 455 | 455 | 8,000 |
| 2009/10/16 | 450 | 450 | 446 | 446 | 7,000 |
| 2009/10/15 | 450 | 456 | 450 | 456 | 5,000 |
| 2009/10/14 | 440 | 450 | 440 | 450 | 2,000 |
| 2009/10/13 | 450 | 452 | 450 | 450 | 19,000 |
| 2009/10/09 | 450 | 450 | 450 | 450 | 2,000 |
| 2009/10/08 | 450 | 450 | 450 | 450 | 11,000 |
| 2009/10/07 | 450 | 450 | 450 | 450 | 5,000 |
| 2009/10/06 | 450 | 450 | 445 | 450 | 26,000 |
| 2009/10/05 | 445 | 448 | 445 | 448 | 2,000 |
| 2009/10/02 | 440 | 444 | 440 | 444 | 12,000 |
| 2009/10/01 | 450 | 450 | 440 | 441 | 24,000 |
| 2009/09/30 | 450 | 450 | 450 | 450 | 7,000 |
| 2009/09/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/09/28 | 449 | 450 | 440 | 449 | 39,000 |
| 2009/09/24 | 440 | 445 | 440 | 445 | 3,000 |
| 2009/09/18 | 441 | 441 | 440 | 440 | 7,000 |
| 2009/09/17 | 440 | 445 | 440 | 445 | 16,000 |
| 2009/09/16 | 440 | 441 | 440 | 440 | 23,000 |
| 2009/09/14 | 440 | 440 | 439 | 439 | 2,000 |
| 2009/09/10 | 460 | 460 | 450 | 450 | 4,000 |
| 2009/09/09 | 460 | 460 | 460 | 460 | 3,000 |
| 2009/09/08 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/09/07 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/09/04 | 480 | 480 | 480 | 480 | 2,000 |
| 2009/09/03 | 479 | 480 | 479 | 480 | 2,000 |
| 2009/09/02 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/09/01 | 478 | 480 | 478 | 480 | 2,000 |
| 2009/08/28 | 471 | 471 | 471 | 471 | 5,000 |
| 2009/08/27 | 471 | 471 | 471 | 471 | 1,000 |
| 2009/08/26 | 470 | 472 | 470 | 471 | 3,000 |
| 2009/08/25 | 460 | 466 | 460 | 466 | 3,000 |
| 2009/08/24 | 460 | 460 | 459 | 459 | 8,000 |
| 2009/08/21 | 445 | 450 | 440 | 450 | 8,000 |
| 2009/08/20 | 463 | 463 | 460 | 460 | 3,000 |
| 2009/08/19 | 473 | 473 | 473 | 473 | 1,000 |
| 2009/08/18 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/08/14 | 503 | 503 | 490 | 490 | 4,000 |
| 2009/08/12 | 500 | 500 | 490 | 490 | 2,000 |
| 2009/08/11 | 485 | 525 | 485 | 510 | 34,000 |
| 2009/08/10 | 485 | 485 | 485 | 485 | 3,000 |
| 2009/08/03 | 480 | 480 | 480 | 480 | 2,000 |
| 2009/07/29 | 484 | 484 | 484 | 484 | 5,000 |
| 2009/07/28 | 479 | 484 | 479 | 484 | 4,000 |
| 2009/07/27 | 479 | 479 | 479 | 479 | 1,000 |
| 2009/07/24 | 480 | 480 | 475 | 475 | 24,000 |
| 2009/07/23 | 475 | 475 | 475 | 475 | 3,000 |
| 2009/07/22 | 461 | 464 | 461 | 464 | 2,000 |
| 2009/07/21 | 460 | 460 | 451 | 451 | 5,000 |
| 2009/07/17 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/07/16 | 460 | 460 | 455 | 460 | 4,000 |
| 2009/07/13 | 451 | 451 | 440 | 440 | 5,000 |
| 2009/07/10 | 461 | 461 | 461 | 461 | 2,000 |
| 2009/07/09 | 471 | 471 | 471 | 471 | 24,000 |
| 2009/07/08 | 470 | 470 | 470 | 470 | 2,000 |
| 2009/07/07 | 480 | 480 | 472 | 472 | 2,000 |
| 2009/07/06 | 480 | 481 | 480 | 480 | 3,000 |
| 2009/07/03 | 480 | 482 | 470 | 480 | 11,000 |
| 2009/07/02 | 476 | 490 | 476 | 490 | 10,000 |
| 2009/07/01 | 475 | 491 | 475 | 485 | 10,000 |
| 2009/06/30 | 485 | 485 | 474 | 474 | 5,000 |
| 2009/06/29 | 479 | 489 | 479 | 484 | 3,000 |
| 2009/06/26 | 475 | 475 | 475 | 475 | 3,000 |
| 2009/06/24 | 476 | 476 | 475 | 475 | 11,000 |
| 2009/06/23 | 484 | 491 | 480 | 480 | 18,000 |
| 2009/06/22 | 504 | 510 | 503 | 507 | 28,000 |
| 2009/06/19 | 504 | 504 | 503 | 503 | 4,000 |
| 2009/06/18 | 515 | 515 | 501 | 505 | 16,000 |
| 2009/06/17 | 470 | 515 | 460 | 515 | 42,000 |
| 2009/06/16 | 480 | 490 | 475 | 480 | 13,000 |
| 2009/06/15 | 460 | 494 | 460 | 494 | 28,000 |
| 2009/06/12 | 451 | 465 | 451 | 465 | 10,000 |
| 2009/06/11 | 450 | 464 | 446 | 448 | 14,000 |
| 2009/06/10 | 454 | 460 | 454 | 460 | 6,000 |
| 2009/06/09 | 458 | 460 | 450 | 460 | 9,000 |
| 2009/06/08 | 470 | 470 | 458 | 458 | 7,000 |
| 2009/06/05 | 485 | 494 | 480 | 480 | 7,000 |
| 2009/06/04 | 450 | 485 | 450 | 485 | 20,000 |
| 2009/06/03 | 456 | 456 | 447 | 447 | 6,000 |
| 2009/06/02 | 476 | 485 | 476 | 476 | 4,000 |
| 2009/06/01 | 481 | 485 | 475 | 485 | 6,000 |
| 2009/05/29 | 480 | 495 | 480 | 485 | 16,000 |
| 2009/05/28 | 450 | 470 | 450 | 470 | 8,000 |
| 2009/05/27 | 434 | 475 | 434 | 445 | 15,000 |
| 2009/05/26 | 434 | 434 | 428 | 428 | 7,000 |
| 2009/05/25 | 425 | 434 | 414 | 426 | 18,000 |
| 2009/05/22 | 406 | 420 | 406 | 410 | 4,000 |
| 2009/05/21 | 406 | 406 | 406 | 406 | 3,000 |
| 2009/05/20 | 390 | 396 | 390 | 396 | 3,000 |
| 2009/05/19 | 391 | 408 | 389 | 389 | 12,000 |
| 2009/05/18 | 385 | 390 | 385 | 390 | 2,000 |
| 2009/05/15 | 393 | 393 | 390 | 390 | 5,000 |
| 2009/05/14 | 410 | 410 | 393 | 396 | 8,000 |
| 2009/05/13 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/05/12 | 424 | 424 | 420 | 420 | 3,000 |
| 2009/05/11 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/05/08 | 413 | 420 | 413 | 420 | 6,000 |
| 2009/05/07 | 402 | 410 | 402 | 408 | 10,000 |
| 2009/05/01 | 396 | 396 | 396 | 396 | 1,000 |
| 2009/04/30 | 392 | 392 | 392 | 392 | 1,000 |
| 2009/04/28 | 404 | 404 | 392 | 392 | 5,000 |
| 2009/04/27 | 407 | 407 | 402 | 402 | 2,000 |
| 2009/04/24 | 405 | 405 | 402 | 402 | 2,000 |
| 2009/04/23 | 407 | 407 | 405 | 405 | 5,000 |
| 2009/04/22 | 414 | 414 | 407 | 407 | 9,000 |
| 2009/04/21 | 408 | 413 | 405 | 407 | 19,000 |
| 2009/04/20 | 414 | 415 | 414 | 414 | 3,000 |
| 2009/04/17 | 412 | 412 | 412 | 412 | 3,000 |
| 2009/04/16 | 409 | 415 | 408 | 415 | 8,000 |
| 2009/04/15 | 406 | 409 | 402 | 409 | 8,000 |
| 2009/04/14 | 414 | 414 | 407 | 414 | 9,000 |
| 2009/04/13 | 412 | 417 | 412 | 417 | 8,000 |
| 2009/04/10 | 412 | 424 | 409 | 424 | 8,000 |
| 2009/04/09 | 410 | 415 | 407 | 411 | 22,000 |
| 2009/04/08 | 411 | 411 | 411 | 411 | 7,000 |
| 2009/04/07 | 414 | 414 | 406 | 410 | 6,000 |
| 2009/04/06 | 407 | 415 | 407 | 414 | 8,000 |
| 2009/04/03 | 420 | 420 | 416 | 420 | 10,000 |
| 2009/04/02 | 425 | 425 | 415 | 419 | 10,000 |
| 2009/04/01 | 421 | 421 | 420 | 420 | 2,000 |
| 2009/03/31 | 420 | 431 | 420 | 431 | 4,000 |
| 2009/03/30 | 414 | 414 | 414 | 414 | 1,000 |
| 2009/03/27 | 420 | 420 | 410 | 414 | 9,000 |
| 2009/03/26 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/03/25 | 420 | 420 | 413 | 420 | 8,000 |
| 2009/03/24 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/03/23 | 430 | 430 | 424 | 424 | 9,000 |
| 2009/03/18 | 430 | 430 | 430 | 430 | 3,000 |
| 2009/03/17 | 420 | 425 | 410 | 425 | 10,000 |
| 2009/03/16 | 421 | 421 | 420 | 420 | 3,000 |
| 2009/03/13 | 421 | 429 | 414 | 421 | 8,000 |
| 2009/03/12 | 420 | 421 | 420 | 421 | 5,000 |
| 2009/03/10 | 422 | 422 | 422 | 422 | 1,000 |
| 2009/03/09 | 426 | 430 | 426 | 430 | 4,000 |
| 2009/03/06 | 425 | 440 | 425 | 440 | 6,000 |
| 2009/03/05 | 423 | 440 | 423 | 440 | 5,000 |
| 2009/03/04 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/03/03 | 435 | 435 | 420 | 430 | 23,000 |
| 2009/03/02 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/02/27 | 443 | 450 | 443 | 445 | 9,000 |
| 2009/02/26 | 420 | 443 | 420 | 443 | 7,000 |
| 2009/02/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/02/24 | 414 | 420 | 413 | 420 | 4,000 |
| 2009/02/23 | 425 | 425 | 410 | 414 | 75,000 |
| 2009/02/20 | 425 | 425 | 425 | 425 | 3,000 |
| 2009/02/19 | 431 | 431 | 421 | 425 | 6,000 |
| 2009/02/18 | 420 | 421 | 420 | 420 | 16,000 |
| 2009/02/17 | 425 | 425 | 420 | 425 | 7,000 |
| 2009/02/16 | 420 | 431 | 416 | 428 | 20,000 |
| 2009/02/13 | 436 | 436 | 423 | 428 | 4,000 |
| 2009/02/12 | 445 | 445 | 445 | 445 | 3,000 |
| 2009/02/10 | 460 | 460 | 450 | 450 | 21,000 |
| 2009/02/09 | 445 | 450 | 445 | 450 | 9,000 |
| 2009/02/06 | 445 | 445 | 437 | 437 | 26,000 |
| 2009/02/05 | 450 | 450 | 445 | 445 | 10,000 |
| 2009/02/04 | 437 | 442 | 437 | 437 | 3,000 |
| 2009/02/03 | 425 | 425 | 422 | 422 | 4,000 |
| 2009/02/02 | 440 | 440 | 431 | 431 | 35,000 |
| 2009/01/30 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/01/29 | 445 | 445 | 440 | 440 | 13,000 |
| 2009/01/28 | 445 | 445 | 445 | 445 | 8,000 |
| 2009/01/27 | 445 | 445 | 440 | 445 | 12,000 |
| 2009/01/26 | 438 | 450 | 438 | 445 | 17,000 |
| 2009/01/23 | 435 | 442 | 433 | 438 | 55,000 |
| 2009/01/22 | 406 | 425 | 405 | 425 | 36,000 |
| 2009/01/21 | 405 | 405 | 403 | 405 | 5,000 |
| 2009/01/20 | 416 | 416 | 410 | 410 | 13,000 |
| 2009/01/19 | 420 | 421 | 411 | 416 | 14,000 |
| 2009/01/16 | 410 | 417 | 405 | 411 | 14,000 |
| 2009/01/15 | 410 | 415 | 410 | 415 | 7,000 |
| 2009/01/14 | 428 | 433 | 415 | 421 | 11,000 |
| 2009/01/13 | 420 | 420 | 415 | 418 | 5,000 |
| 2009/01/09 | 405 | 440 | 405 | 440 | 13,000 |
| 2009/01/08 | 451 | 451 | 420 | 420 | 25,000 |
| 2009/01/07 | 470 | 470 | 455 | 455 | 12,000 |
| 2009/01/06 | 470 | 470 | 450 | 450 | 2,000 |