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 |
|---|---|---|---|---|---|
| 2010/12/30 | 361 | 377 | 361 | 377 | 2,000 |
| 2010/12/29 | 371 | 377 | 371 | 377 | 3,000 |
| 2010/12/28 | 344 | 370 | 344 | 370 | 10,000 |
| 2010/12/27 | 0 | 0 | 0 | 360 | 0 |
| 2010/12/24 | 365 | 365 | 360 | 360 | 6,000 |
| 2010/12/22 | 365 | 365 | 365 | 365 | 17,000 |
| 2010/12/21 | 365 | 365 | 365 | 365 | 20,000 |
| 2010/12/20 | 361 | 365 | 361 | 365 | 10,000 |
| 2010/12/17 | 361 | 361 | 361 | 361 | 1,000 |
| 2010/12/16 | 349 | 349 | 349 | 349 | 1,000 |
| 2010/12/15 | 341 | 349 | 341 | 349 | 5,000 |
| 2010/12/14 | 345 | 349 | 345 | 349 | 12,000 |
| 2010/12/13 | 330 | 345 | 330 | 345 | 3,000 |
| 2010/12/10 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/12/09 | 348 | 349 | 348 | 349 | 3,000 |
| 2010/12/08 | 0 | 0 | 0 | 320 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 320 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 320 | 0 |
| 2010/12/03 | 319 | 320 | 319 | 320 | 4,000 |
| 2010/12/02 | 311 | 315 | 311 | 315 | 26,000 |
| 2010/12/01 | 307 | 307 | 307 | 307 | 2,000 |
| 2010/11/30 | 306 | 310 | 304 | 307 | 8,000 |
| 2010/11/29 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/11/26 | 313 | 313 | 313 | 313 | 1,000 |
| 2010/11/25 | 320 | 320 | 316 | 316 | 14,000 |
| 2010/11/24 | 305 | 316 | 305 | 316 | 18,000 |
| 2010/11/22 | 302 | 305 | 302 | 305 | 36,000 |
| 2010/11/19 | 310 | 313 | 300 | 302 | 29,000 |
| 2010/11/18 | 317 | 317 | 316 | 316 | 9,000 |
| 2010/11/17 | 306 | 310 | 304 | 310 | 5,000 |
| 2010/11/16 | 0 | 0 | 0 | 320 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 320 | 0 |
| 2010/11/12 | 321 | 321 | 320 | 320 | 3,000 |
| 2010/11/11 | 321 | 321 | 321 | 321 | 1,000 |
| 2010/11/10 | 0 | 0 | 0 | 325 | 0 |
| 2010/11/09 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/11/08 | 317 | 319 | 317 | 319 | 2,000 |
| 2010/11/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/11/04 | 314 | 314 | 314 | 314 | 1,000 |
| 2010/11/02 | 324 | 324 | 322 | 322 | 3,000 |
| 2010/11/01 | 324 | 324 | 324 | 324 | 3,000 |
| 2010/10/29 | 332 | 332 | 324 | 324 | 5,000 |
| 2010/10/28 | 332 | 332 | 332 | 332 | 2,000 |
| 2010/10/27 | 328 | 330 | 328 | 330 | 10,000 |
| 2010/10/26 | 326 | 327 | 324 | 324 | 5,000 |
| 2010/10/25 | 319 | 320 | 319 | 320 | 5,000 |
| 2010/10/22 | 311 | 319 | 311 | 311 | 4,000 |
| 2010/10/21 | 308 | 309 | 308 | 309 | 3,000 |
| 2010/10/20 | 0 | 0 | 0 | 308 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 308 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 308 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 308 | 0 |
| 2010/10/14 | 300 | 308 | 300 | 308 | 6,000 |
| 2010/10/13 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/12 | 305 | 305 | 305 | 305 | 3,000 |
| 2010/10/08 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/10/07 | 310 | 310 | 305 | 310 | 9,000 |
| 2010/10/06 | 308 | 310 | 308 | 310 | 6,000 |
| 2010/10/05 | 307 | 307 | 307 | 307 | 1,000 |
| 2010/10/04 | 307 | 307 | 307 | 307 | 6,000 |
| 2010/10/01 | 305 | 305 | 305 | 305 | 2,000 |
| 2010/09/30 | 312 | 312 | 305 | 305 | 3,000 |
| 2010/09/29 | 0 | 0 | 0 | 312 | 0 |
| 2010/09/28 | 315 | 315 | 312 | 312 | 9,000 |
| 2010/09/27 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/09/24 | 315 | 315 | 315 | 315 | 2,000 |
| 2010/09/22 | 315 | 315 | 315 | 315 | 7,000 |
| 2010/09/21 | 305 | 315 | 305 | 315 | 2,000 |
| 2010/09/17 | 304 | 310 | 304 | 305 | 5,000 |
| 2010/09/16 | 0 | 0 | 0 | 312 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 312 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 312 | 0 |
| 2010/09/13 | 315 | 315 | 300 | 312 | 12,000 |
| 2010/09/10 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/09/09 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/09/08 | 320 | 320 | 315 | 315 | 4,000 |
| 2010/09/07 | 325 | 325 | 325 | 325 | 3,000 |
| 2010/09/06 | 310 | 310 | 310 | 310 | 2,000 |
| 2010/09/03 | 300 | 300 | 300 | 300 | 17,000 |
| 2010/09/02 | 300 | 307 | 300 | 300 | 3,000 |
| 2010/09/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/08/31 | 298 | 298 | 295 | 297 | 9,000 |
| 2010/08/30 | 306 | 306 | 306 | 306 | 3,000 |
| 2010/08/27 | 0 | 0 | 0 | 306 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 306 | 0 |
| 2010/08/25 | 304 | 306 | 304 | 306 | 12,000 |
| 2010/08/24 | 308 | 308 | 308 | 308 | 6,000 |
| 2010/08/23 | 307 | 308 | 307 | 308 | 12,000 |
| 2010/08/20 | 307 | 307 | 307 | 307 | 1,000 |
| 2010/08/19 | 0 | 0 | 0 | 307 | 0 |
| 2010/08/18 | 307 | 307 | 307 | 307 | 3,000 |
| 2010/08/17 | 311 | 311 | 308 | 308 | 3,000 |
| 2010/08/16 | 314 | 314 | 314 | 314 | 1,000 |
| 2010/08/13 | 313 | 321 | 313 | 321 | 3,000 |
| 2010/08/12 | 0 | 0 | 0 | 313 | 0 |
| 2010/08/11 | 319 | 320 | 310 | 313 | 20,000 |
| 2010/08/10 | 295 | 313 | 295 | 313 | 15,000 |
| 2010/08/09 | 280 | 283 | 280 | 283 | 4,000 |
| 2010/08/06 | 285 | 285 | 281 | 281 | 2,000 |
| 2010/08/05 | 289 | 289 | 279 | 285 | 12,000 |
| 2010/08/04 | 282 | 284 | 277 | 284 | 16,000 |
| 2010/08/03 | 295 | 295 | 290 | 290 | 7,000 |
| 2010/08/02 | 298 | 298 | 294 | 294 | 4,000 |
| 2010/07/30 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/07/29 | 307 | 307 | 300 | 305 | 13,000 |
| 2010/07/28 | 299 | 307 | 299 | 307 | 10,000 |
| 2010/07/27 | 296 | 298 | 296 | 297 | 6,000 |
| 2010/07/26 | 290 | 293 | 290 | 293 | 19,000 |
| 2010/07/23 | 290 | 290 | 282 | 287 | 52,000 |
| 2010/07/22 | 295 | 295 | 294 | 294 | 30,000 |
| 2010/07/21 | 300 | 300 | 295 | 295 | 5,000 |
| 2010/07/20 | 306 | 306 | 300 | 300 | 8,000 |
| 2010/07/16 | 310 | 315 | 310 | 315 | 3,000 |
| 2010/07/15 | 315 | 315 | 310 | 310 | 5,000 |
| 2010/07/14 | 320 | 320 | 315 | 316 | 19,000 |
| 2010/07/13 | 322 | 322 | 318 | 318 | 3,000 |
| 2010/07/12 | 321 | 322 | 320 | 322 | 5,000 |
| 2010/07/09 | 318 | 318 | 318 | 318 | 1,000 |
| 2010/07/08 | 322 | 322 | 318 | 318 | 4,000 |
| 2010/07/07 | 318 | 318 | 310 | 310 | 18,000 |
| 2010/07/06 | 319 | 319 | 318 | 318 | 2,000 |
| 2010/07/05 | 319 | 320 | 319 | 320 | 6,000 |
| 2010/07/02 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/07/01 | 322 | 322 | 320 | 320 | 5,000 |
| 2010/06/30 | 338 | 338 | 330 | 330 | 6,000 |
| 2010/06/29 | 344 | 344 | 342 | 342 | 3,000 |
| 2010/06/28 | 349 | 349 | 349 | 349 | 1,000 |
| 2010/06/25 | 354 | 354 | 354 | 354 | 4,000 |
| 2010/06/24 | 354 | 354 | 354 | 354 | 4,000 |
| 2010/06/23 | 365 | 365 | 361 | 361 | 9,000 |
| 2010/06/22 | 361 | 366 | 361 | 364 | 4,000 |
| 2010/06/21 | 356 | 364 | 355 | 360 | 8,000 |
| 2010/06/18 | 355 | 355 | 355 | 355 | 1,000 |
| 2010/06/17 | 349 | 363 | 346 | 363 | 12,000 |
| 2010/06/16 | 354 | 355 | 344 | 350 | 31,000 |
| 2010/06/15 | 372 | 372 | 358 | 359 | 5,000 |
| 2010/06/14 | 380 | 380 | 375 | 377 | 9,000 |
| 2010/06/11 | 375 | 380 | 375 | 375 | 30,000 |
| 2010/06/10 | 385 | 385 | 375 | 375 | 4,000 |
| 2010/06/09 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/08 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/06/07 | 386 | 390 | 385 | 390 | 5,000 |
| 2010/06/04 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/02 | 395 | 405 | 395 | 405 | 8,000 |
| 2010/06/01 | 387 | 387 | 387 | 387 | 4,000 |
| 2010/05/31 | 395 | 395 | 395 | 395 | 10,000 |
| 2010/05/28 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/05/27 | 390 | 392 | 390 | 392 | 3,000 |
| 2010/05/26 | 398 | 406 | 398 | 406 | 3,000 |
| 2010/05/25 | 390 | 398 | 390 | 398 | 9,000 |
| 2010/05/24 | 380 | 390 | 380 | 390 | 7,000 |
| 2010/05/21 | 386 | 386 | 378 | 378 | 5,000 |
| 2010/05/20 | 0 | 0 | 0 | 399 | 0 |
| 2010/05/19 | 393 | 399 | 387 | 399 | 15,000 |
| 2010/05/18 | 400 | 400 | 387 | 387 | 13,000 |
| 2010/05/17 | 385 | 398 | 380 | 395 | 45,000 |
| 2010/05/14 | 420 | 425 | 415 | 425 | 18,000 |
| 2010/05/13 | 446 | 447 | 419 | 426 | 48,000 |
| 2010/05/12 | 495 | 495 | 465 | 486 | 8,000 |
| 2010/05/11 | 0 | 0 | 0 | 490 | 0 |
| 2010/05/10 | 0 | 0 | 0 | 490 | 0 |
| 2010/05/07 | 490 | 500 | 490 | 490 | 16,000 |
| 2010/05/06 | 518 | 518 | 510 | 510 | 11,000 |
| 2010/04/30 | 550 | 550 | 510 | 510 | 14,000 |
| 2010/04/28 | 0 | 0 | 0 | 525 | 0 |
| 2010/04/27 | 530 | 540 | 530 | 540 | 13,000 |
| 2010/04/26 | 523 | 530 | 522 | 530 | 6,000 |
| 2010/04/23 | 504 | 505 | 503 | 503 | 7,000 |
| 2010/04/22 | 496 | 496 | 496 | 496 | 4,000 |
| 2010/04/21 | 489 | 496 | 489 | 496 | 7,000 |
| 2010/04/20 | 484 | 489 | 484 | 485 | 7,000 |
| 2010/04/19 | 484 | 490 | 474 | 480 | 46,000 |
| 2010/04/16 | 498 | 505 | 498 | 502 | 7,000 |
| 2010/04/15 | 495 | 500 | 495 | 500 | 6,000 |
| 2010/04/14 | 498 | 500 | 494 | 494 | 8,000 |
| 2010/04/13 | 504 | 504 | 500 | 500 | 15,000 |
| 2010/04/12 | 496 | 504 | 495 | 504 | 9,000 |
| 2010/04/09 | 505 | 505 | 500 | 502 | 8,000 |
| 2010/04/08 | 500 | 505 | 500 | 500 | 6,000 |
| 2010/04/07 | 516 | 516 | 500 | 505 | 8,000 |
| 2010/04/06 | 530 | 530 | 520 | 520 | 9,000 |
| 2010/04/05 | 528 | 530 | 528 | 530 | 6,000 |
| 2010/04/02 | 532 | 532 | 500 | 528 | 26,000 |
| 2010/04/01 | 480 | 530 | 480 | 530 | 19,000 |
| 2010/03/31 | 471 | 486 | 471 | 480 | 19,000 |
| 2010/03/30 | 460 | 466 | 460 | 466 | 13,000 |
| 2010/03/29 | 452 | 465 | 452 | 465 | 9,000 |
| 2010/03/26 | 444 | 452 | 444 | 452 | 5,000 |
| 2010/03/25 | 444 | 444 | 444 | 444 | 2,000 |
| 2010/03/24 | 450 | 456 | 442 | 442 | 12,000 |
| 2010/03/23 | 445 | 455 | 445 | 450 | 41,000 |
| 2010/03/19 | 457 | 457 | 430 | 445 | 27,000 |
| 2010/03/18 | 458 | 458 | 450 | 458 | 158,000 |
| 2010/03/17 | 370 | 380 | 370 | 378 | 48,000 |
| 2010/03/16 | 391 | 391 | 385 | 385 | 17,000 |
| 2010/03/15 | 394 | 394 | 392 | 392 | 16,000 |
| 2010/03/12 | 394 | 395 | 394 | 394 | 4,000 |
| 2010/03/10 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/03/09 | 400 | 400 | 400 | 400 | 4,000 |
| 2010/03/08 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/03/04 | 402 | 402 | 397 | 397 | 5,000 |
| 2010/03/03 | 406 | 406 | 406 | 406 | 2,000 |
| 2010/03/02 | 406 | 406 | 406 | 406 | 1,000 |
| 2010/03/01 | 403 | 403 | 403 | 403 | 1,000 |
| 2010/02/26 | 401 | 401 | 401 | 401 | 1,000 |
| 2010/02/25 | 400 | 400 | 400 | 400 | 7,000 |
| 2010/02/24 | 402 | 402 | 397 | 397 | 3,000 |
| 2010/02/23 | 404 | 404 | 404 | 404 | 1,000 |
| 2010/02/22 | 405 | 405 | 405 | 405 | 8,000 |
| 2010/02/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/02/18 | 401 | 405 | 401 | 405 | 4,000 |
| 2010/02/17 | 388 | 402 | 388 | 402 | 5,000 |
| 2010/02/16 | 387 | 387 | 387 | 387 | 2,000 |
| 2010/02/15 | 388 | 390 | 388 | 390 | 4,000 |
| 2010/02/12 | 390 | 390 | 390 | 390 | 9,000 |
| 2010/02/09 | 393 | 395 | 393 | 395 | 3,000 |
| 2010/02/08 | 385 | 385 | 385 | 385 | 2,000 |
| 2010/02/05 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/01/29 | 392 | 392 | 392 | 392 | 1,000 |
| 2010/01/28 | 390 | 396 | 390 | 390 | 4,000 |
| 2010/01/27 | 388 | 388 | 385 | 385 | 3,000 |
| 2010/01/25 | 393 | 400 | 393 | 400 | 7,000 |
| 2010/01/22 | 394 | 394 | 393 | 393 | 5,000 |
| 2010/01/21 | 385 | 393 | 385 | 393 | 9,000 |
| 2010/01/20 | 425 | 425 | 398 | 398 | 10,000 |
| 2010/01/18 | 425 | 425 | 425 | 425 | 1,000 |
| 2010/01/15 | 415 | 440 | 415 | 421 | 13,000 |
| 2010/01/13 | 417 | 417 | 417 | 417 | 1,000 |
| 2010/01/12 | 418 | 418 | 417 | 417 | 3,000 |
| 2010/01/07 | 416 | 416 | 416 | 416 | 1,000 |