6246 (株)テクノスマートの時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	173	180	173	179	72,000	179
1983-12-27	175	175	170	173	39,000	173
1983-12-26	165	180	165	178	114,000	178
1983-12-24	165	165	162	163	23,000	163
1983-12-23	160	165	160	165	38,000	165
1983-12-22	161	161	155	158	56,000	158
1983-12-21	160	165	159	160	18,000	160
1983-12-20	159	162	159	160	16,000	160
1983-12-19	159	160	151	152	20,000	152
1983-12-17	164	164	159	159	37,000	159
1983-12-16	163	164	163	164	20,000	164
1983-12-15	162	164	161	164	31,000	164
1983-12-14	166	167	160	160	64,000	160
1983-12-13	165	179	160	162	230,000	162
1983-12-12	155	160	155	160	58,000	160
1983-12-09	154	155	152	155	5,000	155
1983-12-08	156	156	152	152	19,000	152
1983-12-07	155	158	155	155	43,000	155
1983-12-06	152	155	152	155	36,000	155
1983-12-05	153	155	152	152	28,000	152
1983-12-03	150	155	148	155	21,000	155
1983-12-02	148	150	148	150	17,000	150
1983-12-01	149	149	148	148	5,000	148
1983-11-30	150	150	148	148	9,000	148
1983-11-29	148	148	148	148	6,000	148
1983-11-28	148	148	147	147	11,000	147
1983-11-26	150	150	150	150	5,000	150
1983-11-25	150	150	142	142	8,000	142
1983-11-24	146	146	146	146	1,000	146
1983-11-22	151	151	151	151	10,000	151
1983-11-21	153	153	150	150	8,000	150
1983-11-19	153	155	153	153	8,000	153
1983-11-18	153	153	153	153	3,000	153
1983-11-17	145	148	145	148	10,000	148
1983-11-16	145	145	143	144	9,000	144
1983-11-14	144	144	143	143	2,000	143
1983-11-11	148	150	144	144	7,000	144
1983-11-10	143	144	143	144	3,000	144
1983-11-09	142	146	142	142	4,000	142
1983-11-08	146	146	140	140	12,000	140
1983-11-07	142	142	142	142	2,000	142
1983-11-05	140	142	140	140	11,000	140
1983-11-04	142	142	142	142	3,000	142
1983-11-02	142	142	142	142	1,000	142
1983-11-01	149	150	140	141	25,000	141
1983-10-31	148	148	148	148	1,000	148
1983-10-28	142	147	141	141	5,000	141
1983-10-27	150	150	138	138	14,000	138
1983-10-26	144	148	138	148	31,000	148
1983-10-25	146	147	140	140	12,000	140
1983-10-24	150	150	150	150	5,000	150
1983-10-22	159	159	150	150	12,000	150
1983-10-21	160	168	158	160	134,000	160
1983-10-20	147	178	147	170	325,000	170
1983-10-19	150	150	145	146	44,000	146
1983-10-18	140	153	140	148	105,000	148
1983-10-17	137	137	137	137	110,000	137
1983-10-15	135	135	135	135	5,000	135
1983-10-14	131	136	131	136	2,000	136
1983-10-13	133	133	131	131	6,000	131
1983-10-12	133	133	133	133	1,000	133
1983-10-11	135	135	133	133	11,000	133
1983-10-07	133	133	133	133	2,000	133
1983-10-05	135	135	135	135	1,000	135
1983-10-04	137	137	130	130	2,000	130
1983-10-03	140	140	140	140	5,000	140
1983-10-01	140	140	140	140	8,000	140
1983-09-30	140	140	140	140	1,000	140
1983-09-29	140	140	140	140	8,000	140
1983-09-28	140	141	140	141	7,000	141
1983-09-27	139	140	130	130	8,000	130
1983-09-26	137	140	137	140	2,000	140
1983-09-24	140	140	140	140	4,000	140
1983-09-22	140	140	140	140	3,000	140
1983-09-21	140	140	140	140	2,000	140
1983-09-20	140	140	130	130	20,000	130
1983-09-19	140	140	138	138	6,000	138
1983-09-17	138	138	138	138	3,000	138
1983-09-16	135	135	132	132	4,000	132
1983-09-13	130	132	130	130	13,000	130
1983-09-12	130	130	130	130	8,000	130
1983-09-09	130	131	130	131	3,000	131
1983-09-07	135	135	135	135	1,000	135
1983-09-03	140	140	140	140	5,000	140
1983-09-02	130	132	130	130	20,000	130
1983-09-01	131	131	130	130	2,000	130
1983-08-31	140	140	130	130	24,000	130
1983-08-30	139	140	139	140	4,000	140
1983-08-29	130	130	130	130	5,000	130
1983-08-27	131	131	130	130	7,000	130
1983-08-26	130	130	130	130	11,000	130
1983-08-25	130	130	130	130	1,000	130
1983-08-22	137	137	130	130	8,000	130
1983-08-19	130	130	130	130	5,000	130
1983-08-18	140	140	140	140	3,000	140
1983-08-16	140	140	140	140	6,000	140
1983-08-12	138	138	138	138	14,000	138
1983-08-11	120	120	120	120	14,000	120
1983-08-10	140	140	138	138	3,000	138
1983-08-09	140	140	140	140	4,000	140
1983-08-08	135	140	135	140	3,000	140
1983-08-05	145	145	140	140	7,000	140
1983-08-04	145	145	140	145	5,000	145
1983-08-03	139	139	139	139	4,000	139
1983-08-02	138	138	138	138	1,000	138
1983-08-01	150	150	145	145	20,000	145
1983-07-30	145	153	145	153	35,000	153
1983-07-29	135	140	135	138	38,000	138
1983-07-28	135	135	133	133	13,000	133
1983-07-27	131	132	131	132	11,000	132
1983-07-26	131	131	131	131	4,000	131
1983-07-25	132	134	132	132	3,000	132
1983-07-23	132	132	132	132	2,000	132
1983-07-22	135	136	132	132	16,000	132
1983-07-21	135	135	135	135	13,000	135
1983-07-20	135	135	135	135	3,000	135
1983-07-19	135	135	135	135	1,000	135
1983-07-18	131	135	131	135	11,000	135
1983-07-15	140	140	138	138	19,000	138
1983-07-14	140	140	139	140	44,000	140
1983-07-13	138	140	137	139	34,000	139
1983-07-12	143	143	135	140	33,000	140
1983-07-11	148	148	140	143	70,000	143
1983-07-09	150	152	148	149	149,000	149
1983-07-08	135	153	135	149	300,000	149
1983-07-07	138	138	130	130	46,000	130
1983-07-06	120	130	120	130	29,000	130
1983-07-05	120	120	120	120	28,000	120
1983-07-04	118	120	118	120	4,000	120
1983-07-02	119	119	118	118	7,000	118
1983-07-01	118	119	118	118	15,000	118
1983-06-30	118	118	118	118	1,000	118
1983-06-29	115	118	115	118	2,000	118
1983-06-28	115	115	115	115	9,000	115
1983-06-27	115	115	115	115	5,000	115
1983-06-24	113	113	113	113	8,000	113
1983-06-23	113	113	112	112	3,000	112
1983-06-22	113	113	112	112	6,000	112
1983-06-21	98	108	98	108	24,000	108
1983-06-20	115	115	115	115	3,000	115
1983-06-17	114	114	114	114	2,000	114
1983-06-16	115	115	115	115	1,000	115
1983-06-15	115	115	115	115	3,000	115
1983-06-13	115	115	115	115	2,000	115
1983-06-11	115	115	115	115	6,000	115
1983-06-10	116	116	115	115	15,000	115
1983-06-09	116	116	116	116	1,000	116
1983-06-08	117	117	117	117	2,000	117
1983-06-07	115	115	115	115	5,000	115
1983-06-06	115	115	115	115	2,000	115
1983-06-04	117	117	117	117	3,000	117
1983-06-02	120	120	120	120	2,000	120
1983-06-01	120	120	120	120	13,000	120
1983-05-31	120	120	120	120	2,000	120
1983-05-25	120	120	115	115	6,000	115
1983-05-24	120	120	118	118	10,000	118
1983-05-23	120	120	120	120	2,000	120
1983-05-20	118	118	118	118	5,000	118
1983-05-19	118	118	118	118	14,000	118
1983-05-17	118	118	118	118	1,000	118
1983-05-16	118	118	118	118	5,000	118
1983-05-14	118	118	118	118	1,000	118
1983-05-13	118	119	118	119	5,000	119
1983-05-11	118	118	118	118	3,000	118
1983-05-10	118	118	118	118	6,000	118
1983-05-09	118	118	118	118	2,000	118
1983-05-06	117	118	117	117	7,000	117
1983-05-04	118	118	118	118	4,000	118
1983-05-02	118	118	118	118	1,000	118
1983-04-28	117	117	117	117	17,000	117
1983-04-27	117	117	117	117	1,000	117
1983-04-26	119	119	117	117	12,000	117
1983-04-25	118	118	118	118	6,000	118
1983-04-23	117	117	117	117	2,000	117
1983-04-22	119	119	118	118	4,000	118
1983-04-20	117	117	117	117	1,000	117
1983-04-19	116	118	116	118	3,000	118
1983-04-18	116	116	116	116	4,000	116
1983-04-13	116	116	116	116	3,000	116
1983-04-12	116	116	116	116	2,000	116
1983-04-11	116	116	115	115	6,000	115
1983-04-06	120	120	112	112	3,000	112
1983-04-05	119	119	119	119	9,000	119
1983-04-04	118	120	117	118	9,000	118
1983-03-31	116	120	116	120	3,000	120
1983-03-30	110	111	110	111	13,000	111
1983-03-29	113	113	110	110	15,000	110
1983-03-28	112	112	111	111	28,000	111
1983-03-26	111	111	111	111	1,000	111
1983-03-25	112	116	112	116	19,000	116
1983-03-24	116	116	112	112	12,000	112
1983-03-23	116	116	116	116	19,000	116
1983-03-22	116	116	116	116	1,000	116
1983-03-18	120	120	116	116	8,000	116
1983-03-17	120	123	118	120	21,000	120
1983-03-16	118	123	116	123	33,000	123
1983-03-15	110	115	110	115	16,000	115
1983-03-14	106	123	106	123	39,000	123
1983-03-12	105	105	105	105	3,000	105
1983-03-11	103	103	103	103	3,000	103
1983-03-09	105	105	104	104	4,000	104
1983-03-04	104	109	104	109	4,000	109
1983-03-03	109	109	109	109	1,000	109
1983-03-02	105	105	103	103	6,000	103
1983-03-01	110	110	110	110	4,000	110
1983-02-28	108	110	108	110	11,000	110
1983-02-25	105	105	105	105	1,000	105
1983-02-24	106	106	106	106	1,000	106
1983-02-23	104	106	104	106	4,000	106
1983-02-22	106	106	102	102	4,000	102
1983-02-21	106	106	100	100	8,000	100
1983-02-18	108	108	106	106	2,000	106
1983-02-17	106	106	106	106	3,000	106
1983-02-16	112	112	112	112	2,000	112
1983-02-15	105	112	105	112	7,000	112
1983-02-12	100	100	100	100	3,000	100
1983-02-10	100	100	100	100	2,000	100
1983-02-09	100	100	95	95	42,000	95
1983-02-08	100	100	100	100	23,000	100
1983-02-07	100	100	100	100	55,000	100
1983-02-04	100	102	100	102	2,000	102
1983-02-03	98	100	98	100	6,000	100
1983-02-02	99	99	95	95	41,000	95
1983-02-01	99	99	99	99	9,000	99
1983-01-31	98	98	98	98	4,000	98
1983-01-29	100	100	98	98	8,000	98
1983-01-28	98	100	98	98	7,000	98
1983-01-27	98	98	98	98	1,000	98
1983-01-26	98	98	98	98	10,000	98
1983-01-21	98	98	98	98	1,000	98
1983-01-20	99	99	98	98	4,000	98
1983-01-18	101	101	100	100	10,000	100
1983-01-17	101	101	101	101	5,000	101
1983-01-14	100	100	100	100	2,000	100
1983-01-13	101	101	100	100	6,000	100
1983-01-12	101	103	101	101	6,000	101
1983-01-11	101	101	101	101	5,000	101
1983-01-07	98	100	98	100	11,000	100
1983-01-06	98	98	98	98	6,000	98
1983-01-05	100	100	98	98	4,000	98

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6246 (株)テクノスマート の時系列データ [1983年度]

6246 (株)テクノスマートの時系列データ [1983年度]