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 |
|---|---|---|---|---|---|
| 2018/12/28 | 751 | 768 | 749 | 759 | 61,900 |
| 2018/12/27 | 740 | 771 | 727 | 761 | 129,800 |
| 2018/12/26 | 705 | 721 | 687 | 693 | 141,600 |
| 2018/12/25 | 727 | 729 | 691 | 695 | 364,600 |
| 2018/12/21 | 740 | 748 | 715 | 734 | 134,300 |
| 2018/12/20 | 780 | 784 | 737 | 746 | 169,000 |
| 2018/12/19 | 792 | 808 | 772 | 784 | 78,600 |
| 2018/12/18 | 811 | 814 | 790 | 791 | 81,500 |
| 2018/12/17 | 840 | 854 | 830 | 832 | 79,500 |
| 2018/12/14 | 851 | 861 | 826 | 841 | 102,200 |
| 2018/12/13 | 837 | 859 | 823 | 850 | 121,300 |
| 2018/12/12 | 812 | 840 | 808 | 829 | 137,300 |
| 2018/12/11 | 839 | 843 | 805 | 814 | 100,600 |
| 2018/12/10 | 872 | 876 | 838 | 839 | 106,900 |
| 2018/12/07 | 914 | 936 | 884 | 891 | 106,100 |
| 2018/12/06 | 958 | 958 | 905 | 916 | 124,700 |
| 2018/12/05 | 958 | 980 | 956 | 966 | 85,600 |
| 2018/12/04 | 1,018 | 1,020 | 980 | 988 | 122,200 |
| 2018/12/03 | 1,019 | 1,038 | 1,005 | 1,029 | 144,800 |
| 2018/11/30 | 1,006 | 1,028 | 999 | 1,008 | 70,800 |
| 2018/11/29 | 1,043 | 1,052 | 1,002 | 1,015 | 116,200 |
| 2018/11/28 | 1,011 | 1,027 | 988 | 1,027 | 110,900 |
| 2018/11/27 | 1,015 | 1,031 | 988 | 1,012 | 120,300 |
| 2018/11/26 | 961 | 1,022 | 954 | 1,001 | 206,500 |
| 2018/11/22 | 974 | 985 | 947 | 961 | 77,700 |
| 2018/11/21 | 936 | 977 | 934 | 973 | 71,600 |
| 2018/11/20 | 970 | 992 | 948 | 966 | 99,300 |
| 2018/11/19 | 936 | 980 | 911 | 976 | 132,600 |
| 2018/11/16 | 986 | 995 | 941 | 947 | 149,000 |
| 2018/11/15 | 960 | 994 | 943 | 993 | 108,500 |
| 2018/11/14 | 995 | 996 | 937 | 976 | 165,200 |
| 2018/11/13 | 981 | 1,012 | 965 | 981 | 162,200 |
| 2018/11/12 | 963 | 1,035 | 946 | 1,014 | 651,800 |
| 2018/11/09 | 898 | 920 | 876 | 905 | 132,000 |
| 2018/11/08 | 910 | 926 | 896 | 906 | 165,500 |
| 2018/11/07 | 948 | 955 | 885 | 885 | 290,700 |
| 2018/11/06 | 960 | 984 | 930 | 962 | 518,500 |
| 2018/11/05 | 822 | 855 | 821 | 855 | 59,600 |
| 2018/11/02 | 820 | 837 | 818 | 837 | 80,600 |
| 2018/11/01 | 784 | 808 | 768 | 808 | 99,000 |
| 2018/10/31 | 755 | 785 | 750 | 779 | 93,100 |
| 2018/10/30 | 711 | 757 | 711 | 748 | 85,800 |
| 2018/10/29 | 748 | 758 | 717 | 726 | 115,200 |
| 2018/10/26 | 770 | 787 | 735 | 748 | 125,200 |
| 2018/10/25 | 800 | 801 | 758 | 758 | 147,000 |
| 2018/10/24 | 836 | 846 | 809 | 815 | 79,600 |
| 2018/10/23 | 850 | 854 | 833 | 836 | 59,100 |
| 2018/10/22 | 861 | 871 | 844 | 861 | 50,600 |
| 2018/10/19 | 861 | 872 | 851 | 857 | 72,800 |
| 2018/10/18 | 899 | 925 | 875 | 881 | 47,900 |
| 2018/10/17 | 890 | 923 | 889 | 905 | 47,200 |
| 2018/10/16 | 869 | 880 | 848 | 875 | 34,400 |
| 2018/10/15 | 872 | 878 | 841 | 858 | 50,100 |
| 2018/10/12 | 830 | 877 | 822 | 865 | 64,900 |
| 2018/10/11 | 824 | 847 | 820 | 834 | 136,400 |
| 2018/10/10 | 931 | 933 | 893 | 897 | 103,800 |
| 2018/10/09 | 969 | 969 | 923 | 923 | 126,700 |
| 2018/10/05 | 992 | 1,029 | 975 | 975 | 186,500 |
| 2018/10/04 | 976 | 992 | 975 | 992 | 43,800 |
| 2018/10/03 | 1,002 | 1,012 | 972 | 972 | 165,200 |
| 2018/10/02 | 1,000 | 1,012 | 989 | 1,010 | 184,600 |
| 2018/10/01 | 990 | 1,012 | 976 | 990 | 154,900 |
| 2018/09/28 | 958 | 970 | 941 | 966 | 81,700 |
| 2018/09/27 | 970 | 971 | 949 | 950 | 65,800 |
| 2018/09/26 | 953 | 972 | 946 | 958 | 56,000 |
| 2018/09/25 | 967 | 974 | 945 | 959 | 87,300 |
| 2018/09/21 | 958 | 974 | 958 | 960 | 69,900 |
| 2018/09/20 | 963 | 968 | 954 | 957 | 48,500 |
| 2018/09/19 | 976 | 979 | 958 | 963 | 91,400 |
| 2018/09/18 | 938 | 961 | 918 | 950 | 62,800 |
| 2018/09/14 | 906 | 941 | 906 | 937 | 43,300 |
| 2018/09/13 | 890 | 905 | 890 | 900 | 25,800 |
| 2018/09/12 | 901 | 921 | 881 | 890 | 60,500 |
| 2018/09/11 | 893 | 910 | 882 | 900 | 66,500 |
| 2018/09/10 | 902 | 921 | 894 | 900 | 63,400 |
| 2018/09/07 | 911 | 922 | 892 | 916 | 95,100 |
| 2018/09/06 | 937 | 952 | 910 | 936 | 92,800 |
| 2018/09/05 | 984 | 995 | 948 | 964 | 68,300 |
| 2018/09/04 | 965 | 989 | 962 | 985 | 44,800 |
| 2018/09/03 | 1,010 | 1,011 | 955 | 973 | 102,900 |
| 2018/08/31 | 1,003 | 1,020 | 983 | 1,015 | 94,600 |
| 2018/08/30 | 991 | 1,017 | 987 | 1,014 | 167,200 |
| 2018/08/29 | 984 | 995 | 978 | 985 | 61,900 |
| 2018/08/28 | 985 | 1,007 | 963 | 991 | 181,500 |
| 2018/08/27 | 945 | 983 | 945 | 983 | 128,900 |
| 2018/08/24 | 921 | 948 | 911 | 942 | 102,600 |
| 2018/08/23 | 903 | 932 | 903 | 920 | 145,900 |
| 2018/08/22 | 876 | 936 | 872 | 928 | 198,700 |
| 2018/08/21 | 860 | 877 | 851 | 876 | 176,400 |
| 2018/08/20 | 834 | 869 | 825 | 864 | 131,900 |
| 2018/08/17 | 801 | 817 | 800 | 816 | 109,100 |
| 2018/08/16 | 817 | 817 | 787 | 790 | 223,600 |
| 2018/08/15 | 830 | 837 | 802 | 809 | 140,400 |
| 2018/08/14 | 811 | 825 | 800 | 813 | 224,100 |
| 2018/08/13 | 790 | 829 | 783 | 796 | 703,900 |
| 2018/08/10 | 1,096 | 1,101 | 990 | 1,000 | 322,400 |
| 2018/08/09 | 1,119 | 1,121 | 1,088 | 1,091 | 93,500 |
| 2018/08/08 | 1,178 | 1,190 | 1,111 | 1,111 | 183,500 |
| 2018/08/07 | 1,172 | 1,212 | 1,172 | 1,202 | 92,500 |
| 2018/08/06 | 1,174 | 1,200 | 1,151 | 1,172 | 56,400 |
| 2018/08/03 | 1,185 | 1,186 | 1,156 | 1,175 | 69,600 |
| 2018/08/02 | 1,205 | 1,214 | 1,192 | 1,192 | 64,000 |
| 2018/08/01 | 1,197 | 1,226 | 1,188 | 1,215 | 59,700 |
| 2018/07/31 | 1,180 | 1,200 | 1,171 | 1,192 | 40,300 |
| 2018/07/30 | 1,173 | 1,195 | 1,159 | 1,191 | 65,900 |
| 2018/07/27 | 1,184 | 1,185 | 1,161 | 1,164 | 41,700 |
| 2018/07/26 | 1,174 | 1,188 | 1,158 | 1,179 | 48,900 |
| 2018/07/25 | 1,149 | 1,196 | 1,143 | 1,175 | 173,400 |
| 2018/07/24 | 1,112 | 1,158 | 1,108 | 1,148 | 84,200 |
| 2018/07/23 | 1,125 | 1,133 | 1,106 | 1,107 | 75,600 |
| 2018/07/20 | 1,115 | 1,132 | 1,106 | 1,125 | 61,100 |
| 2018/07/19 | 1,097 | 1,137 | 1,095 | 1,124 | 155,100 |
| 2018/07/18 | 1,090 | 1,117 | 1,087 | 1,097 | 105,600 |
| 2018/07/17 | 1,100 | 1,101 | 1,084 | 1,088 | 44,500 |
| 2018/07/13 | 1,100 | 1,104 | 1,090 | 1,100 | 119,100 |
| 2018/07/12 | 1,076 | 1,097 | 1,060 | 1,086 | 65,800 |
| 2018/07/11 | 1,095 | 1,098 | 1,070 | 1,073 | 80,200 |
| 2018/07/10 | 1,120 | 1,147 | 1,114 | 1,115 | 87,100 |
| 2018/07/09 | 1,108 | 1,124 | 1,092 | 1,109 | 159,600 |
| 2018/07/06 | 1,073 | 1,118 | 1,060 | 1,107 | 190,700 |
| 2018/07/05 | 1,171 | 1,190 | 1,060 | 1,080 | 312,900 |
| 2018/07/04 | 1,242 | 1,253 | 1,172 | 1,190 | 387,600 |
| 2018/07/03 | 1,200 | 1,230 | 1,185 | 1,208 | 149,200 |
| 2018/07/02 | 1,218 | 1,242 | 1,184 | 1,189 | 135,800 |
| 2018/06/29 | 1,197 | 1,200 | 1,182 | 1,195 | 39,300 |
| 2018/06/28 | 1,201 | 1,209 | 1,174 | 1,193 | 75,700 |
| 2018/06/27 | 1,194 | 1,217 | 1,179 | 1,207 | 85,900 |
| 2018/06/26 | 1,200 | 1,223 | 1,187 | 1,203 | 91,300 |
| 2018/06/25 | 1,263 | 1,303 | 1,217 | 1,230 | 104,600 |
| 2018/06/22 | 1,245 | 1,272 | 1,236 | 1,263 | 94,300 |
| 2018/06/21 | 1,230 | 1,273 | 1,223 | 1,262 | 129,800 |
| 2018/06/20 | 1,232 | 1,241 | 1,162 | 1,220 | 163,300 |
| 2018/06/19 | 1,282 | 1,321 | 1,237 | 1,244 | 219,000 |
| 2018/06/18 | 1,348 | 1,349 | 1,271 | 1,288 | 241,100 |
| 2018/06/15 | 1,389 | 1,389 | 1,352 | 1,361 | 63,800 |
| 2018/06/14 | 1,369 | 1,390 | 1,365 | 1,369 | 76,000 |
| 2018/06/13 | 1,343 | 1,375 | 1,318 | 1,367 | 75,800 |
| 2018/06/12 | 1,352 | 1,352 | 1,326 | 1,338 | 63,300 |
| 2018/06/11 | 1,357 | 1,364 | 1,333 | 1,338 | 69,900 |
| 2018/06/08 | 1,322 | 1,356 | 1,317 | 1,349 | 84,400 |
| 2018/06/07 | 1,305 | 1,334 | 1,305 | 1,320 | 85,100 |
| 2018/06/06 | 1,306 | 1,319 | 1,290 | 1,305 | 119,600 |
| 2018/06/05 | 1,320 | 1,330 | 1,304 | 1,314 | 91,000 |
| 2018/06/04 | 1,333 | 1,348 | 1,313 | 1,318 | 68,400 |
| 2018/06/01 | 1,334 | 1,336 | 1,307 | 1,318 | 93,000 |
| 2018/05/31 | 1,360 | 1,367 | 1,329 | 1,333 | 98,600 |
| 2018/05/30 | 1,322 | 1,367 | 1,306 | 1,335 | 144,300 |
| 2018/05/29 | 1,380 | 1,392 | 1,348 | 1,360 | 186,000 |
| 2018/05/28 | 1,414 | 1,434 | 1,385 | 1,389 | 124,100 |
| 2018/05/25 | 1,440 | 1,457 | 1,406 | 1,410 | 121,900 |
| 2018/05/24 | 1,434 | 1,456 | 1,386 | 1,451 | 263,400 |
| 2018/05/23 | 1,430 | 1,467 | 1,418 | 1,453 | 270,800 |
| 2018/05/22 | 1,450 | 1,456 | 1,392 | 1,431 | 251,100 |
| 2018/05/21 | 1,339 | 1,420 | 1,337 | 1,410 | 344,200 |
| 2018/05/18 | 1,288 | 1,329 | 1,283 | 1,314 | 162,400 |
| 2018/05/17 | 1,292 | 1,325 | 1,264 | 1,283 | 182,100 |
| 2018/05/16 | 1,285 | 1,309 | 1,258 | 1,262 | 177,500 |
| 2018/05/15 | 1,311 | 1,327 | 1,268 | 1,280 | 222,900 |
| 2018/05/14 | 1,357 | 1,395 | 1,282 | 1,320 | 728,400 |
| 2018/05/11 | 1,219 | 1,309 | 1,210 | 1,297 | 186,100 |
| 2018/05/10 | 1,228 | 1,235 | 1,208 | 1,228 | 47,000 |
| 2018/05/09 | 1,265 | 1,265 | 1,218 | 1,222 | 70,900 |
| 2018/05/08 | 1,215 | 1,262 | 1,215 | 1,251 | 90,400 |
| 2018/05/07 | 1,218 | 1,226 | 1,202 | 1,220 | 39,800 |
| 2018/05/02 | 1,189 | 1,231 | 1,188 | 1,223 | 57,600 |
| 2018/05/01 | 1,181 | 1,210 | 1,168 | 1,190 | 57,000 |
| 2018/04/27 | 1,211 | 1,216 | 1,170 | 1,185 | 90,800 |
| 2018/04/26 | 1,243 | 1,248 | 1,220 | 1,221 | 108,200 |
| 2018/04/25 | 1,234 | 1,245 | 1,220 | 1,237 | 75,000 |
| 2018/04/24 | 1,241 | 1,245 | 1,223 | 1,234 | 70,900 |
| 2018/04/23 | 1,218 | 1,235 | 1,204 | 1,232 | 83,300 |
| 2018/04/20 | 1,179 | 1,231 | 1,159 | 1,231 | 127,400 |
| 2018/04/19 | 1,198 | 1,198 | 1,148 | 1,156 | 74,300 |
| 2018/04/18 | 1,106 | 1,187 | 1,100 | 1,187 | 104,900 |
| 2018/04/17 | 1,130 | 1,156 | 1,087 | 1,106 | 84,800 |
| 2018/04/16 | 1,153 | 1,163 | 1,123 | 1,126 | 43,000 |
| 2018/04/13 | 1,130 | 1,177 | 1,130 | 1,159 | 36,700 |
| 2018/04/12 | 1,131 | 1,155 | 1,123 | 1,130 | 33,300 |
| 2018/04/11 | 1,160 | 1,166 | 1,134 | 1,134 | 43,000 |
| 2018/04/10 | 1,138 | 1,166 | 1,121 | 1,149 | 72,000 |
| 2018/04/09 | 1,143 | 1,149 | 1,121 | 1,138 | 79,500 |
| 2018/04/06 | 1,168 | 1,188 | 1,153 | 1,154 | 55,700 |
| 2018/04/05 | 1,193 | 1,193 | 1,166 | 1,166 | 53,100 |
| 2018/04/04 | 1,220 | 1,224 | 1,170 | 1,175 | 77,300 |
| 2018/04/03 | 1,192 | 1,226 | 1,185 | 1,221 | 45,100 |
| 2018/04/02 | 1,234 | 1,243 | 1,208 | 1,220 | 72,700 |
| 2018/03/30 | 1,233 | 1,260 | 1,227 | 1,232 | 67,800 |
| 2018/03/29 | 1,250 | 1,257 | 1,206 | 1,216 | 64,100 |
| 2018/03/28 | 1,202 | 1,239 | 1,198 | 1,237 | 51,400 |
| 2018/03/27 | 1,250 | 1,268 | 1,224 | 1,241 | 145,500 |
| 2018/03/26 | 1,188 | 1,208 | 1,151 | 1,207 | 184,800 |
| 2018/03/23 | 1,247 | 1,247 | 1,156 | 1,157 | 204,300 |
| 2018/03/22 | 1,267 | 1,290 | 1,255 | 1,286 | 58,900 |
| 2018/03/20 | 1,265 | 1,270 | 1,245 | 1,259 | 64,300 |
| 2018/03/19 | 1,285 | 1,311 | 1,252 | 1,295 | 117,600 |
| 2018/03/16 | 1,351 | 1,357 | 1,295 | 1,301 | 134,700 |
| 2018/03/15 | 1,349 | 1,373 | 1,312 | 1,350 | 131,000 |
| 2018/03/14 | 1,397 | 1,405 | 1,305 | 1,351 | 201,100 |
| 2018/03/13 | 1,340 | 1,415 | 1,329 | 1,401 | 269,100 |
| 2018/03/12 | 1,329 | 1,394 | 1,321 | 1,340 | 195,300 |
| 2018/03/09 | 1,314 | 1,328 | 1,296 | 1,299 | 95,400 |
| 2018/03/08 | 1,324 | 1,346 | 1,297 | 1,305 | 103,500 |
| 2018/03/07 | 1,300 | 1,327 | 1,259 | 1,294 | 92,600 |
| 2018/03/06 | 1,295 | 1,327 | 1,278 | 1,300 | 332,900 |
| 2018/03/05 | 1,395 | 1,397 | 1,268 | 1,278 | 318,000 |
| 2018/03/02 | 1,400 | 1,428 | 1,395 | 1,416 | 104,400 |
| 2018/03/01 | 1,461 | 1,471 | 1,423 | 1,437 | 135,200 |
| 2018/02/28 | 1,428 | 1,493 | 1,428 | 1,489 | 92,500 |
| 2018/02/27 | 1,461 | 1,461 | 1,430 | 1,431 | 57,100 |
| 2018/02/26 | 1,479 | 1,490 | 1,420 | 1,452 | 118,300 |
| 2018/02/23 | 1,427 | 1,468 | 1,422 | 1,466 | 102,900 |
| 2018/02/22 | 1,481 | 1,481 | 1,425 | 1,428 | 120,800 |
| 2018/02/21 | 1,469 | 1,495 | 1,462 | 1,480 | 61,300 |
| 2018/02/20 | 1,529 | 1,529 | 1,477 | 1,483 | 64,600 |
| 2018/02/19 | 1,502 | 1,526 | 1,488 | 1,520 | 96,600 |
| 2018/02/16 | 1,560 | 1,564 | 1,503 | 1,506 | 117,400 |
| 2018/02/15 | 1,490 | 1,545 | 1,463 | 1,540 | 190,400 |
| 2018/02/14 | 1,480 | 1,508 | 1,442 | 1,486 | 256,500 |
| 2018/02/13 | 1,529 | 1,557 | 1,444 | 1,454 | 465,200 |
| 2018/02/09 | 1,446 | 1,550 | 1,446 | 1,529 | 257,700 |
| 2018/02/08 | 1,564 | 1,600 | 1,547 | 1,584 | 210,000 |
| 2018/02/07 | 1,649 | 1,698 | 1,543 | 1,558 | 233,100 |
| 2018/02/06 | 1,609 | 1,649 | 1,501 | 1,601 | 291,600 |
| 2018/02/05 | 1,720 | 1,774 | 1,707 | 1,729 | 135,400 |
| 2018/02/02 | 1,803 | 1,812 | 1,749 | 1,782 | 330,100 |
| 2018/02/01 | 1,873 | 1,873 | 1,811 | 1,821 | 146,100 |
| 2018/01/31 | 1,800 | 1,881 | 1,783 | 1,839 | 194,300 |
| 2018/01/30 | 1,877 | 1,886 | 1,799 | 1,830 | 159,600 |
| 2018/01/29 | 1,826 | 1,893 | 1,814 | 1,893 | 231,900 |
| 2018/01/26 | 1,860 | 1,860 | 1,820 | 1,824 | 96,400 |
| 2018/01/25 | 1,825 | 1,872 | 1,811 | 1,839 | 177,200 |
| 2018/01/24 | 1,805 | 1,848 | 1,804 | 1,832 | 189,000 |
| 2018/01/23 | 1,800 | 1,818 | 1,794 | 1,816 | 138,000 |
| 2018/01/22 | 1,786 | 1,813 | 1,771 | 1,800 | 175,200 |
| 2018/01/19 | 1,800 | 1,809 | 1,770 | 1,784 | 168,900 |
| 2018/01/18 | 1,795 | 1,822 | 1,784 | 1,796 | 334,300 |
| 2018/01/17 | 1,721 | 1,795 | 1,693 | 1,777 | 509,800 |
| 2018/01/16 | 1,800 | 1,807 | 1,772 | 1,801 | 488,700 |
| 2018/01/15 | 1,736 | 1,780 | 1,734 | 1,777 | 417,000 |
| 2018/01/12 | 1,725 | 1,743 | 1,713 | 1,717 | 178,500 |
| 2018/01/11 | 1,709 | 1,754 | 1,700 | 1,720 | 296,100 |
| 2018/01/10 | 1,692 | 1,725 | 1,661 | 1,699 | 278,400 |
| 2018/01/09 | 1,651 | 1,692 | 1,634 | 1,689 | 330,100 |
| 2018/01/05 | 1,580 | 1,644 | 1,572 | 1,640 | 300,900 |
| 2018/01/04 | 1,547 | 1,590 | 1,515 | 1,583 | 242,900 |