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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,569 | 1,585 | 1,540 | 1,545 | 197,600 |
| 2017/12/28 | 1,541 | 1,579 | 1,541 | 1,569 | 212,200 |
| 2017/12/27 | 1,501 | 1,548 | 1,500 | 1,539 | 99,500 |
| 2017/12/26 | 1,470 | 1,505 | 1,470 | 1,495 | 128,800 |
| 2017/12/25 | 1,530 | 1,535 | 1,481 | 1,483 | 154,200 |
| 2017/12/22 | 1,533 | 1,550 | 1,514 | 1,532 | 130,600 |
| 2017/12/21 | 1,497 | 1,533 | 1,482 | 1,530 | 143,900 |
| 2017/12/20 | 1,522 | 1,522 | 1,482 | 1,503 | 94,400 |
| 2017/12/19 | 1,558 | 1,558 | 1,522 | 1,524 | 102,900 |
| 2017/12/18 | 1,528 | 1,567 | 1,521 | 1,551 | 176,300 |
| 2017/12/15 | 1,560 | 1,560 | 1,516 | 1,532 | 112,100 |
| 2017/12/14 | 1,517 | 1,579 | 1,502 | 1,556 | 293,500 |
| 2017/12/13 | 1,540 | 1,540 | 1,497 | 1,516 | 149,600 |
| 2017/12/12 | 1,525 | 1,537 | 1,496 | 1,534 | 189,100 |
| 2017/12/11 | 1,510 | 1,530 | 1,489 | 1,521 | 220,100 |
| 2017/12/08 | 1,486 | 1,498 | 1,457 | 1,489 | 185,500 |
| 2017/12/07 | 1,440 | 1,467 | 1,432 | 1,465 | 198,100 |
| 2017/12/06 | 1,478 | 1,478 | 1,405 | 1,411 | 229,200 |
| 2017/12/05 | 1,450 | 1,470 | 1,414 | 1,470 | 235,700 |
| 2017/12/04 | 1,475 | 1,506 | 1,462 | 1,470 | 377,400 |
| 2017/12/01 | 1,399 | 1,445 | 1,394 | 1,445 | 207,900 |
| 2017/11/30 | 1,358 | 1,380 | 1,328 | 1,380 | 211,500 |
| 2017/11/29 | 1,410 | 1,414 | 1,363 | 1,379 | 221,300 |
| 2017/11/28 | 1,440 | 1,453 | 1,387 | 1,415 | 198,500 |
| 2017/11/27 | 1,460 | 1,465 | 1,437 | 1,455 | 106,600 |
| 2017/11/24 | 1,495 | 1,518 | 1,444 | 1,464 | 252,400 |
| 2017/11/22 | 1,518 | 1,550 | 1,472 | 1,486 | 233,500 |
| 2017/11/21 | 1,430 | 1,525 | 1,426 | 1,490 | 338,800 |
| 2017/11/20 | 1,417 | 1,490 | 1,410 | 1,422 | 274,200 |
| 2017/11/17 | 1,391 | 1,475 | 1,390 | 1,465 | 453,800 |
| 2017/11/16 | 1,352 | 1,371 | 1,298 | 1,364 | 338,700 |
| 2017/11/15 | 1,400 | 1,400 | 1,300 | 1,325 | 433,100 |
| 2017/11/14 | 1,440 | 1,440 | 1,378 | 1,390 | 400,900 |
| 2017/11/13 | 1,530 | 1,532 | 1,364 | 1,409 | 893,200 |
| 2017/11/10 | 1,645 | 1,702 | 1,628 | 1,675 | 223,800 |
| 2017/11/09 | 1,670 | 1,719 | 1,632 | 1,680 | 213,000 |
| 2017/11/08 | 1,683 | 1,691 | 1,656 | 1,663 | 125,400 |
| 2017/11/07 | 1,680 | 1,735 | 1,678 | 1,693 | 175,300 |
| 2017/11/06 | 1,712 | 1,723 | 1,651 | 1,662 | 156,000 |
| 2017/11/02 | 1,722 | 1,743 | 1,665 | 1,709 | 216,600 |
| 2017/11/01 | 1,780 | 1,786 | 1,713 | 1,716 | 281,300 |
| 2017/10/31 | 1,803 | 1,807 | 1,741 | 1,764 | 258,800 |
| 2017/10/30 | 1,890 | 1,911 | 1,770 | 1,770 | 754,700 |
| 2017/10/27 | 1,940 | 1,998 | 1,937 | 1,998 | 174,700 |
| 2017/10/26 | 1,900 | 1,944 | 1,900 | 1,930 | 89,500 |
| 2017/10/25 | 1,910 | 1,940 | 1,890 | 1,902 | 107,100 |
| 2017/10/24 | 1,915 | 1,920 | 1,881 | 1,891 | 63,600 |
| 2017/10/23 | 1,891 | 1,922 | 1,865 | 1,919 | 60,400 |
| 2017/10/20 | 1,880 | 1,921 | 1,868 | 1,880 | 91,000 |
| 2017/10/19 | 1,923 | 1,954 | 1,874 | 1,880 | 145,200 |
| 2017/10/18 | 1,893 | 1,946 | 1,863 | 1,924 | 156,800 |
| 2017/10/17 | 1,843 | 1,878 | 1,825 | 1,853 | 111,200 |
| 2017/10/16 | 1,898 | 1,905 | 1,807 | 1,832 | 275,100 |
| 2017/10/13 | 1,960 | 1,961 | 1,892 | 1,912 | 120,200 |
| 2017/10/12 | 1,977 | 1,991 | 1,928 | 1,951 | 117,100 |
| 2017/10/11 | 2,032 | 2,038 | 1,956 | 1,970 | 168,100 |
| 2017/10/10 | 1,997 | 2,047 | 1,970 | 2,032 | 150,700 |
| 2017/10/06 | 1,950 | 2,006 | 1,926 | 1,967 | 106,300 |
| 2017/10/05 | 2,015 | 2,015 | 1,935 | 1,944 | 236,200 |
| 2017/10/04 | 2,071 | 2,075 | 1,991 | 2,010 | 191,600 |
| 2017/10/03 | 2,019 | 2,095 | 2,003 | 2,070 | 263,300 |
| 2017/10/02 | 2,000 | 2,009 | 1,956 | 1,997 | 133,800 |
| 2017/09/29 | 1,985 | 1,985 | 1,900 | 1,970 | 126,300 |
| 2017/09/28 | 1,962 | 1,999 | 1,943 | 1,966 | 132,300 |
| 2017/09/27 | 1,861 | 1,960 | 1,850 | 1,953 | 171,900 |
| 2017/09/26 | 1,879 | 1,879 | 1,834 | 1,850 | 118,100 |
| 2017/09/25 | 1,900 | 1,982 | 1,876 | 1,888 | 175,600 |
| 2017/09/22 | 2,000 | 2,005 | 1,845 | 1,869 | 429,200 |
| 2017/09/21 | 1,900 | 2,022 | 1,887 | 2,005 | 333,600 |
| 2017/09/20 | 1,881 | 1,932 | 1,768 | 1,880 | 150,800 |
| 2017/09/19 | 1,921 | 1,953 | 1,873 | 1,892 | 287,000 |
| 2017/09/15 | 1,735 | 1,888 | 1,734 | 1,885 | 222,700 |
| 2017/09/14 | 1,790 | 1,791 | 1,716 | 1,755 | 134,900 |
| 2017/09/13 | 1,846 | 1,846 | 1,760 | 1,781 | 155,600 |
| 2017/09/12 | 1,848 | 1,848 | 1,755 | 1,800 | 297,400 |
| 2017/09/11 | 1,617 | 1,754 | 1,600 | 1,750 | 305,600 |
| 2017/09/08 | 1,621 | 1,661 | 1,566 | 1,573 | 118,000 |
| 2017/09/07 | 1,652 | 1,707 | 1,564 | 1,590 | 279,700 |
| 2017/09/06 | 1,514 | 1,676 | 1,510 | 1,645 | 280,000 |
| 2017/09/05 | 1,697 | 1,697 | 1,557 | 1,594 | 288,200 |
| 2017/09/04 | 1,673 | 1,719 | 1,603 | 1,664 | 197,600 |
| 2017/09/01 | 1,756 | 1,765 | 1,688 | 1,693 | 147,300 |
| 2017/08/31 | 1,661 | 1,746 | 1,629 | 1,735 | 218,200 |
| 2017/08/30 | 1,708 | 1,721 | 1,620 | 1,666 | 283,600 |
| 2017/08/29 | 1,703 | 1,740 | 1,701 | 1,716 | 120,900 |
| 2017/08/28 | 1,740 | 1,750 | 1,685 | 1,728 | 106,400 |
| 2017/08/25 | 1,770 | 1,812 | 1,690 | 1,712 | 240,600 |
| 2017/08/24 | 1,760 | 1,830 | 1,732 | 1,740 | 200,200 |
| 2017/08/23 | 1,870 | 1,895 | 1,737 | 1,773 | 451,000 |
| 2017/08/22 | 1,665 | 1,834 | 1,658 | 1,816 | 404,300 |
| 2017/08/21 | 1,720 | 1,744 | 1,656 | 1,656 | 210,400 |
| 2017/08/18 | 1,631 | 1,758 | 1,622 | 1,711 | 442,200 |
| 2017/08/17 | 1,640 | 1,697 | 1,586 | 1,671 | 312,200 |
| 2017/08/16 | 1,488 | 1,648 | 1,488 | 1,629 | 555,300 |
| 2017/08/15 | 1,463 | 1,477 | 1,417 | 1,477 | 126,400 |
| 2017/08/14 | 1,392 | 1,480 | 1,390 | 1,421 | 147,500 |
| 2017/08/10 | 1,526 | 1,541 | 1,424 | 1,434 | 443,100 |
| 2017/08/09 | 1,538 | 1,560 | 1,480 | 1,551 | 295,600 |
| 2017/08/08 | 1,420 | 1,559 | 1,384 | 1,557 | 613,700 |
| 2017/08/07 | 1,475 | 1,520 | 1,423 | 1,439 | 1,028,900 |
| 2017/08/04 | 1,320 | 1,347 | 1,290 | 1,339 | 190,500 |
| 2017/08/03 | 1,335 | 1,340 | 1,307 | 1,320 | 154,500 |
| 2017/08/02 | 1,290 | 1,339 | 1,289 | 1,312 | 170,000 |
| 2017/08/01 | 1,350 | 1,357 | 1,282 | 1,291 | 221,300 |
| 2017/07/31 | 1,417 | 1,417 | 1,332 | 1,342 | 198,800 |
| 2017/07/28 | 1,470 | 1,470 | 1,380 | 1,395 | 280,100 |
| 2017/07/27 | 1,450 | 1,565 | 1,432 | 1,456 | 632,300 |
| 2017/07/26 | 1,438 | 1,450 | 1,412 | 1,448 | 201,500 |
| 2017/07/25 | 1,432 | 1,445 | 1,420 | 1,423 | 271,400 |
| 2017/07/24 | 1,396 | 1,425 | 1,369 | 1,418 | 294,500 |
| 2017/07/21 | 1,355 | 1,390 | 1,335 | 1,380 | 193,600 |
| 2017/07/20 | 1,321 | 1,368 | 1,310 | 1,358 | 176,400 |
| 2017/07/19 | 1,281 | 1,328 | 1,268 | 1,321 | 136,100 |
| 2017/07/18 | 1,288 | 1,311 | 1,253 | 1,276 | 92,300 |
| 2017/07/14 | 1,294 | 1,306 | 1,275 | 1,291 | 90,800 |
| 2017/07/13 | 1,325 | 1,325 | 1,264 | 1,270 | 109,600 |
| 2017/07/12 | 1,320 | 1,334 | 1,300 | 1,303 | 80,200 |
| 2017/07/11 | 1,323 | 1,338 | 1,290 | 1,309 | 113,200 |
| 2017/07/10 | 1,292 | 1,335 | 1,285 | 1,320 | 151,400 |
| 2017/07/07 | 1,231 | 1,292 | 1,231 | 1,272 | 146,500 |
| 2017/07/06 | 1,200 | 1,258 | 1,195 | 1,251 | 147,000 |
| 2017/07/05 | 1,181 | 1,255 | 1,163 | 1,230 | 177,200 |
| 2017/07/04 | 1,219 | 1,224 | 1,140 | 1,173 | 154,300 |
| 2017/07/03 | 1,209 | 1,224 | 1,195 | 1,203 | 99,900 |
| 2017/06/30 | 1,170 | 1,209 | 1,160 | 1,208 | 117,600 |
| 2017/06/29 | 1,210 | 1,226 | 1,173 | 1,210 | 269,700 |
| 2017/06/28 | 1,312 | 1,322 | 1,207 | 1,214 | 292,000 |
| 2017/06/27 | 1,299 | 1,307 | 1,288 | 1,305 | 80,300 |
| 2017/06/26 | 1,295 | 1,337 | 1,282 | 1,313 | 127,900 |
| 2017/06/23 | 1,376 | 1,376 | 1,281 | 1,304 | 327,400 |
| 2017/06/22 | 1,412 | 1,426 | 1,352 | 1,375 | 314,400 |
| 2017/06/21 | 1,452 | 1,488 | 1,380 | 1,405 | 511,100 |
| 2017/06/20 | 1,456 | 1,478 | 1,406 | 1,435 | 310,400 |
| 2017/06/19 | 1,375 | 1,476 | 1,347 | 1,456 | 595,800 |
| 2017/06/16 | 1,380 | 1,395 | 1,323 | 1,376 | 467,700 |
| 2017/06/15 | 1,315 | 1,363 | 1,280 | 1,342 | 287,800 |
| 2017/06/14 | 1,385 | 1,386 | 1,290 | 1,299 | 338,500 |
| 2017/06/13 | 1,280 | 1,357 | 1,275 | 1,346 | 223,200 |
| 2017/06/12 | 1,410 | 1,413 | 1,316 | 1,317 | 546,400 |
| 2017/06/09 | 1,228 | 1,419 | 1,218 | 1,380 | 866,300 |
| 2017/06/08 | 1,290 | 1,295 | 1,216 | 1,228 | 342,000 |
| 2017/06/07 | 1,300 | 1,346 | 1,275 | 1,293 | 261,600 |
| 2017/06/06 | 1,395 | 1,449 | 1,275 | 1,318 | 572,100 |
| 2017/06/05 | 1,257 | 1,540 | 1,241 | 1,399 | 810,100 |
| 2017/06/02 | 1,290 | 1,292 | 1,194 | 1,251 | 331,000 |
| 2017/06/01 | 1,237 | 1,316 | 1,211 | 1,249 | 379,100 |
| 2017/05/31 | 1,200 | 1,297 | 1,156 | 1,243 | 1,201,400 |
| 2017/05/30 | 1,032 | 1,046 | 1,018 | 1,035 | 72,300 |
| 2017/05/29 | 1,020 | 1,080 | 1,020 | 1,034 | 145,400 |
| 2017/05/26 | 1,020 | 1,032 | 1,008 | 1,024 | 111,800 |
| 2017/05/25 | 1,040 | 1,056 | 1,006 | 1,025 | 186,900 |
| 2017/05/24 | 1,030 | 1,088 | 1,028 | 1,039 | 287,100 |
| 2017/05/23 | 1,042 | 1,056 | 1,012 | 1,052 | 226,600 |
| 2017/05/22 | 990 | 1,059 | 983 | 1,047 | 566,500 |
| 2017/05/19 | 918 | 984 | 902 | 963 | 471,000 |
| 2017/05/18 | 891 | 918 | 875 | 896 | 204,400 |
| 2017/05/17 | 855 | 932 | 855 | 921 | 339,300 |
| 2017/05/16 | 908 | 910 | 853 | 853 | 586,100 |
| 2017/05/15 | 885 | 942 | 865 | 923 | 1,482,700 |
| 2017/05/12 | 810 | 811 | 792 | 792 | 121,300 |
| 2017/05/11 | 785 | 810 | 776 | 802 | 100,900 |
| 2017/05/10 | 788 | 793 | 779 | 785 | 69,200 |
| 2017/05/09 | 800 | 800 | 781 | 782 | 80,400 |
| 2017/05/08 | 810 | 810 | 796 | 805 | 138,700 |
| 2017/05/02 | 791 | 800 | 789 | 798 | 94,200 |
| 2017/05/01 | 770 | 788 | 767 | 788 | 114,800 |
| 2017/04/28 | 770 | 777 | 756 | 765 | 43,400 |
| 2017/04/27 | 775 | 781 | 766 | 777 | 88,600 |
| 2017/04/26 | 766 | 776 | 757 | 769 | 179,600 |
| 2017/04/25 | 735 | 751 | 730 | 750 | 120,400 |
| 2017/04/24 | 736 | 738 | 719 | 722 | 60,200 |
| 2017/04/21 | 726 | 734 | 708 | 733 | 111,300 |
| 2017/04/20 | 691 | 711 | 691 | 711 | 41,000 |
| 2017/04/19 | 676 | 691 | 676 | 683 | 30,300 |
| 2017/04/18 | 684 | 689 | 675 | 684 | 27,700 |
| 2017/04/17 | 657 | 673 | 657 | 670 | 35,200 |
| 2017/04/14 | 665 | 677 | 648 | 655 | 51,900 |
| 2017/04/13 | 650 | 679 | 645 | 671 | 61,700 |
| 2017/04/12 | 681 | 687 | 662 | 667 | 99,400 |
| 2017/04/11 | 710 | 712 | 697 | 697 | 76,700 |
| 2017/04/10 | 700 | 724 | 697 | 718 | 58,100 |
| 2017/04/07 | 701 | 714 | 662 | 695 | 119,400 |
| 2017/04/06 | 729 | 730 | 683 | 690 | 169,500 |
| 2017/04/05 | 740 | 750 | 718 | 740 | 130,600 |
| 2017/04/04 | 757 | 757 | 705 | 740 | 241,400 |
| 2017/04/03 | 749 | 764 | 714 | 757 | 151,400 |
| 2017/03/31 | 777 | 783 | 758 | 764 | 156,400 |
| 2017/03/30 | 760 | 786 | 752 | 766 | 158,600 |
| 2017/03/29 | 748 | 775 | 748 | 758 | 190,100 |
| 2017/03/28 | 750 | 755 | 732 | 737 | 156,900 |
| 2017/03/27 | 731 | 790 | 716 | 754 | 574,600 |
| 2017/03/24 | 672 | 708 | 672 | 691 | 61,200 |
| 2017/03/23 | 684 | 687 | 671 | 679 | 43,900 |
| 2017/03/22 | 690 | 698 | 678 | 681 | 100,100 |
| 2017/03/21 | 681 | 720 | 681 | 705 | 116,500 |
| 2017/03/17 | 694 | 708 | 685 | 689 | 77,900 |
| 2017/03/16 | 668 | 685 | 656 | 680 | 90,700 |
| 2017/03/15 | 694 | 698 | 666 | 666 | 109,400 |
| 2017/03/14 | 684 | 706 | 680 | 699 | 97,600 |
| 2017/03/13 | 706 | 712 | 682 | 684 | 90,100 |
| 2017/03/10 | 701 | 723 | 699 | 709 | 67,400 |
| 2017/03/09 | 713 | 718 | 695 | 704 | 153,200 |
| 2017/03/08 | 719 | 724 | 711 | 713 | 71,900 |
| 2017/03/07 | 723 | 732 | 718 | 719 | 59,300 |
| 2017/03/06 | 736 | 743 | 723 | 727 | 86,700 |
| 2017/03/03 | 726 | 746 | 725 | 737 | 94,600 |
| 2017/03/02 | 765 | 766 | 732 | 732 | 151,900 |
| 2017/03/01 | 723 | 756 | 723 | 753 | 133,000 |
| 2017/02/28 | 715 | 741 | 705 | 717 | 207,700 |
| 2017/02/27 | 729 | 730 | 713 | 713 | 153,100 |
| 2017/02/24 | 746 | 756 | 723 | 739 | 101,600 |
| 2017/02/23 | 745 | 755 | 743 | 748 | 52,700 |
| 2017/02/22 | 750 | 761 | 742 | 742 | 104,400 |
| 2017/02/21 | 766 | 775 | 746 | 749 | 143,200 |
| 2017/02/20 | 773 | 788 | 763 | 765 | 129,300 |
| 2017/02/17 | 756 | 793 | 754 | 779 | 200,200 |
| 2017/02/16 | 807 | 811 | 753 | 767 | 345,700 |
| 2017/02/15 | 794 | 816 | 784 | 807 | 297,200 |
| 2017/02/14 | 833 | 847 | 799 | 799 | 380,200 |
| 2017/02/13 | 808 | 838 | 780 | 829 | 696,100 |
| 2017/02/10 | 810 | 814 | 777 | 778 | 260,400 |
| 2017/02/09 | 787 | 816 | 776 | 812 | 324,700 |
| 2017/02/08 | 776 | 795 | 774 | 781 | 105,600 |
| 2017/02/07 | 777 | 797 | 766 | 788 | 152,200 |
| 2017/02/06 | 770 | 795 | 766 | 788 | 217,900 |
| 2017/02/03 | 762 | 779 | 740 | 760 | 239,300 |
| 2017/02/02 | 787 | 787 | 752 | 755 | 251,100 |
| 2017/02/01 | 798 | 815 | 776 | 783 | 299,200 |
| 2017/01/31 | 835 | 840 | 806 | 817 | 329,200 |
| 2017/01/30 | 835 | 875 | 831 | 852 | 253,200 |
| 2017/01/27 | 836 | 847 | 815 | 833 | 334,800 |
| 2017/01/26 | 830 | 866 | 818 | 846 | 618,200 |
| 2017/01/25 | 818 | 823 | 781 | 807 | 327,200 |
| 2017/01/24 | 805 | 834 | 790 | 806 | 386,200 |
| 2017/01/23 | 777 | 824 | 765 | 811 | 888,700 |
| 2017/01/20 | 734 | 755 | 733 | 749 | 168,400 |
| 2017/01/19 | 754 | 776 | 724 | 734 | 575,600 |
| 2017/01/18 | 733 | 748 | 703 | 748 | 218,700 |
| 2017/01/17 | 697 | 754 | 697 | 740 | 569,300 |
| 2017/01/16 | 687 | 714 | 686 | 693 | 109,200 |
| 2017/01/13 | 681 | 695 | 680 | 686 | 75,800 |
| 2017/01/12 | 690 | 707 | 686 | 686 | 173,100 |
| 2017/01/11 | 717 | 718 | 680 | 690 | 147,500 |
| 2017/01/10 | 718 | 727 | 704 | 707 | 184,100 |
| 2017/01/06 | 687 | 721 | 677 | 714 | 534,800 |
| 2017/01/05 | 681 | 684 | 661 | 672 | 134,700 |
| 2017/01/04 | 635 | 684 | 635 | 672 | 275,700 |