6246 (株)テクノスマート の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1984-12-27 | 235 | 235 | 230 | 230 | 19,000 | 230 |
| 1984-12-26 | 240 | 240 | 235 | 235 | 11,000 | 235 |
| 1984-12-25 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1984-12-24 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1984-12-22 | 235 | 235 | 235 | 235 | 13,000 | 235 |
| 1984-12-21 | 248 | 249 | 238 | 238 | 37,000 | 238 |
| 1984-12-20 | 239 | 239 | 231 | 231 | 16,000 | 231 |
| 1984-12-19 | 238 | 245 | 238 | 239 | 12,000 | 239 |
| 1984-12-18 | 237 | 237 | 232 | 232 | 54,000 | 232 |
| 1984-12-17 | 237 | 239 | 235 | 235 | 22,000 | 235 |
| 1984-12-15 | 245 | 245 | 235 | 235 | 13,000 | 235 |
| 1984-12-14 | 238 | 240 | 238 | 240 | 18,000 | 240 |
| 1984-12-13 | 246 | 246 | 238 | 238 | 20,000 | 238 |
| 1984-12-12 | 240 | 240 | 238 | 240 | 24,000 | 240 |
| 1984-12-11 | 238 | 238 | 238 | 238 | 6,000 | 238 |
| 1984-12-10 | 240 | 243 | 237 | 237 | 20,000 | 237 |
| 1984-12-07 | 250 | 250 | 240 | 240 | 22,000 | 240 |
| 1984-12-06 | 235 | 245 | 235 | 238 | 34,000 | 238 |
| 1984-12-05 | 240 | 249 | 237 | 237 | 94,000 | 237 |
| 1984-12-04 | 250 | 252 | 242 | 242 | 30,000 | 242 |
| 1984-12-03 | 256 | 256 | 247 | 252 | 34,000 | 252 |
| 1984-12-01 | 268 | 268 | 256 | 256 | 25,000 | 256 |
| 1984-11-30 | 255 | 268 | 250 | 265 | 122,000 | 265 |
| 1984-11-29 | 280 | 285 | 250 | 250 | 271,000 | 250 |
| 1984-11-28 | 255 | 287 | 255 | 277 | 603,000 | 277 |
| 1984-11-27 | 249 | 250 | 245 | 250 | 74,000 | 250 |
| 1984-11-26 | 250 | 252 | 246 | 246 | 68,000 | 246 |
| 1984-11-24 | 249 | 250 | 245 | 245 | 30,000 | 245 |
| 1984-11-22 | 245 | 250 | 245 | 245 | 44,000 | 245 |
| 1984-11-21 | 248 | 252 | 245 | 245 | 96,000 | 245 |
| 1984-11-20 | 235 | 245 | 230 | 230 | 24,000 | 230 |
| 1984-11-19 | 240 | 240 | 235 | 235 | 16,000 | 235 |
| 1984-11-17 | 252 | 252 | 242 | 242 | 19,000 | 242 |
| 1984-11-16 | 240 | 252 | 239 | 250 | 78,000 | 250 |
| 1984-11-15 | 254 | 255 | 237 | 237 | 73,000 | 237 |
| 1984-11-14 | 250 | 260 | 248 | 254 | 246,000 | 254 |
| 1984-11-13 | 249 | 249 | 240 | 244 | 28,000 | 244 |
| 1984-11-12 | 250 | 256 | 244 | 246 | 122,000 | 246 |
| 1984-11-09 | 231 | 250 | 231 | 250 | 262,000 | 250 |
| 1984-11-08 | 232 | 232 | 225 | 225 | 12,000 | 225 |
| 1984-11-07 | 237 | 237 | 226 | 230 | 26,000 | 230 |
| 1984-11-06 | 240 | 240 | 223 | 229 | 28,000 | 229 |
| 1984-11-05 | 230 | 244 | 230 | 240 | 182,000 | 240 |
| 1984-11-02 | 240 | 243 | 221 | 228 | 68,000 | 228 |
| 1984-11-01 | 225 | 245 | 225 | 243 | 261,000 | 243 |
| 1984-10-31 | 205 | 225 | 205 | 220 | 61,000 | 220 |
| 1984-10-30 | 217 | 220 | 205 | 205 | 19,000 | 205 |
| 1984-10-29 | 203 | 220 | 203 | 215 | 31,000 | 215 |
| 1984-10-27 | 204 | 210 | 200 | 201 | 24,000 | 201 |
| 1984-10-26 | 206 | 220 | 206 | 207 | 44,000 | 207 |
| 1984-10-25 | 197 | 210 | 194 | 194 | 43,000 | 194 |
| 1984-10-24 | 220 | 220 | 207 | 208 | 39,000 | 208 |
| 1984-10-23 | 220 | 225 | 217 | 220 | 34,000 | 220 |
| 1984-10-22 | 233 | 240 | 220 | 220 | 63,000 | 220 |
| 1984-10-20 | 265 | 265 | 240 | 240 | 208,000 | 240 |
| 1984-10-19 | 210 | 280 | 210 | 268 | 823,000 | 268 |
| 1984-10-18 | 200 | 209 | 200 | 209 | 40,000 | 209 |
| 1984-10-17 | 208 | 210 | 196 | 196 | 49,000 | 196 |
| 1984-10-16 | 203 | 210 | 198 | 207 | 86,000 | 207 |
| 1984-10-15 | 192 | 198 | 189 | 198 | 63,000 | 198 |
| 1984-10-12 | 180 | 189 | 180 | 189 | 52,000 | 189 |
| 1984-10-11 | 171 | 180 | 171 | 180 | 10,000 | 180 |
| 1984-10-09 | 173 | 174 | 171 | 171 | 12,000 | 171 |
| 1984-10-08 | 171 | 172 | 171 | 172 | 4,000 | 172 |
| 1984-10-06 | 178 | 178 | 175 | 175 | 9,000 | 175 |
| 1984-10-05 | 179 | 180 | 178 | 180 | 7,000 | 180 |
| 1984-10-04 | 180 | 180 | 173 | 180 | 4,000 | 180 |
| 1984-10-03 | 170 | 171 | 167 | 170 | 23,000 | 170 |
| 1984-10-02 | 170 | 170 | 168 | 168 | 14,000 | 168 |
| 1984-10-01 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-09-29 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1984-09-28 | 171 | 171 | 168 | 168 | 17,000 | 168 |
| 1984-09-27 | 171 | 171 | 170 | 170 | 5,000 | 170 |
| 1984-09-25 | 170 | 170 | 168 | 170 | 24,000 | 170 |
| 1984-09-22 | 173 | 173 | 170 | 171 | 11,000 | 171 |
| 1984-09-21 | 173 | 173 | 172 | 172 | 3,000 | 172 |
| 1984-09-20 | 177 | 177 | 173 | 173 | 14,000 | 173 |
| 1984-09-19 | 181 | 181 | 175 | 175 | 5,000 | 175 |
| 1984-09-18 | 183 | 185 | 181 | 181 | 6,000 | 181 |
| 1984-09-17 | 184 | 184 | 183 | 183 | 8,000 | 183 |
| 1984-09-14 | 181 | 181 | 179 | 179 | 5,000 | 179 |
| 1984-09-13 | 183 | 183 | 179 | 179 | 9,000 | 179 |
| 1984-09-12 | 185 | 185 | 175 | 183 | 10,000 | 183 |
| 1984-09-11 | 179 | 185 | 178 | 178 | 13,000 | 178 |
| 1984-09-10 | 186 | 186 | 175 | 186 | 32,000 | 186 |
| 1984-09-07 | 167 | 188 | 167 | 188 | 35,000 | 188 |
| 1984-09-06 | 170 | 170 | 165 | 165 | 19,000 | 165 |
| 1984-09-05 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1984-09-04 | 170 | 170 | 166 | 167 | 7,000 | 167 |
| 1984-09-03 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1984-09-01 | 155 | 155 | 155 | 155 | 12,000 | 155 |
| 1984-08-31 | 169 | 169 | 165 | 165 | 4,000 | 165 |
| 1984-08-30 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 1984-08-29 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 1984-08-28 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1984-08-27 | 168 | 169 | 168 | 169 | 9,000 | 169 |
| 1984-08-25 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1984-08-24 | 169 | 170 | 169 | 170 | 6,000 | 170 |
| 1984-08-23 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 1984-08-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1984-08-21 | 168 | 168 | 165 | 168 | 9,000 | 168 |
| 1984-08-20 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1984-08-18 | 170 | 170 | 165 | 165 | 2,000 | 165 |
| 1984-08-17 | 169 | 170 | 169 | 170 | 19,000 | 170 |
| 1984-08-16 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1984-08-15 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1984-08-14 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1984-08-10 | 170 | 170 | 165 | 166 | 11,000 | 166 |
| 1984-08-09 | 169 | 170 | 169 | 170 | 10,000 | 170 |
| 1984-08-08 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 1984-08-07 | 165 | 170 | 165 | 170 | 3,000 | 170 |
| 1984-08-06 | 170 | 170 | 160 | 160 | 16,000 | 160 |
| 1984-08-03 | 168 | 168 | 160 | 160 | 6,000 | 160 |
| 1984-08-02 | 169 | 170 | 168 | 170 | 7,000 | 170 |
| 1984-08-01 | 165 | 166 | 165 | 165 | 12,000 | 165 |
| 1984-07-30 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1984-07-28 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1984-07-27 | 155 | 170 | 155 | 165 | 7,000 | 165 |
| 1984-07-26 | 165 | 165 | 152 | 155 | 12,000 | 155 |
| 1984-07-25 | 170 | 170 | 165 | 165 | 13,000 | 165 |
| 1984-07-24 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 1984-07-23 | 171 | 171 | 170 | 170 | 6,000 | 170 |
| 1984-07-21 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1984-07-20 | 172 | 172 | 171 | 171 | 2,000 | 171 |
| 1984-07-19 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 1984-07-18 | 172 | 173 | 172 | 173 | 5,000 | 173 |
| 1984-07-17 | 170 | 171 | 170 | 171 | 5,000 | 171 |
| 1984-07-16 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 1984-07-13 | 172 | 173 | 171 | 171 | 9,000 | 171 |
| 1984-07-12 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 1984-07-11 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1984-07-10 | 175 | 175 | 171 | 171 | 7,000 | 171 |
| 1984-07-09 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 1984-07-07 | 178 | 178 | 178 | 178 | 10,000 | 178 |
| 1984-07-06 | 171 | 175 | 170 | 170 | 14,000 | 170 |
| 1984-07-05 | 171 | 171 | 170 | 170 | 5,000 | 170 |
| 1984-07-03 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-06-29 | 168 | 168 | 168 | 168 | 8,000 | 168 |
| 1984-06-28 | 170 | 171 | 170 | 170 | 3,000 | 170 |
| 1984-06-27 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1984-06-25 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-06-23 | 170 | 170 | 170 | 170 | 10,000 | 170 |
| 1984-06-22 | 170 | 170 | 168 | 168 | 11,000 | 168 |
| 1984-06-21 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 1984-06-20 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1984-06-19 | 179 | 180 | 179 | 180 | 4,000 | 180 |
| 1984-06-18 | 169 | 169 | 168 | 168 | 6,000 | 168 |
| 1984-06-16 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 1984-06-13 | 181 | 181 | 178 | 178 | 4,000 | 178 |
| 1984-06-12 | 170 | 179 | 170 | 179 | 4,000 | 179 |
| 1984-06-11 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 1984-06-08 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 1984-06-07 | 170 | 170 | 168 | 168 | 3,000 | 168 |
| 1984-06-06 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1984-06-05 | 166 | 170 | 166 | 170 | 2,000 | 170 |
| 1984-06-02 | 168 | 170 | 168 | 170 | 9,000 | 170 |
| 1984-06-01 | 166 | 166 | 166 | 166 | 4,000 | 166 |
| 1984-05-31 | 165 | 165 | 165 | 165 | 11,000 | 165 |
| 1984-05-30 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 1984-05-29 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 1984-05-28 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1984-05-25 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-05-21 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1984-05-19 | 175 | 180 | 175 | 180 | 9,000 | 180 |
| 1984-05-18 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1984-05-17 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 1984-05-16 | 179 | 179 | 177 | 177 | 4,000 | 177 |
| 1984-05-15 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1984-05-14 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1984-05-11 | 177 | 186 | 177 | 185 | 30,000 | 185 |
| 1984-05-10 | 175 | 175 | 175 | 175 | 16,000 | 175 |
| 1984-05-09 | 180 | 180 | 175 | 175 | 3,000 | 175 |
| 1984-05-08 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1984-05-04 | 175 | 175 | 172 | 172 | 6,000 | 172 |
| 1984-05-02 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1984-05-01 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 1984-04-28 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 1984-04-27 | 180 | 183 | 180 | 183 | 4,000 | 183 |
| 1984-04-26 | 185 | 185 | 185 | 185 | 9,000 | 185 |
| 1984-04-25 | 183 | 190 | 183 | 190 | 31,000 | 190 |
| 1984-04-24 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1984-04-23 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 1984-04-21 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1984-04-20 | 171 | 171 | 170 | 170 | 3,000 | 170 |
| 1984-04-19 | 179 | 179 | 175 | 175 | 3,000 | 175 |
| 1984-04-18 | 175 | 182 | 175 | 182 | 17,000 | 182 |
| 1984-04-17 | 190 | 190 | 189 | 190 | 30,000 | 190 |
| 1984-04-16 | 195 | 195 | 193 | 194 | 19,000 | 194 |
| 1984-04-13 | 182 | 185 | 182 | 182 | 12,000 | 182 |
| 1984-04-12 | 178 | 182 | 175 | 175 | 6,000 | 175 |
| 1984-04-11 | 165 | 165 | 165 | 165 | 20,000 | 165 |
| 1984-04-10 | 165 | 165 | 165 | 165 | 18,000 | 165 |
| 1984-04-09 | 166 | 166 | 165 | 165 | 4,000 | 165 |
| 1984-04-07 | 166 | 166 | 165 | 165 | 75,000 | 165 |
| 1984-04-06 | 175 | 175 | 166 | 169 | 12,000 | 169 |
| 1984-04-05 | 175 | 175 | 175 | 175 | 17,000 | 175 |
| 1984-04-04 | 175 | 175 | 175 | 175 | 13,000 | 175 |
| 1984-04-03 | 178 | 178 | 178 | 178 | 9,000 | 178 |
| 1984-04-02 | 178 | 178 | 178 | 178 | 12,000 | 178 |
| 1984-03-31 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1984-03-30 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1984-03-29 | 176 | 178 | 176 | 176 | 9,000 | 176 |
| 1984-03-28 | 179 | 179 | 175 | 175 | 4,000 | 175 |
| 1984-03-27 | 178 | 178 | 171 | 171 | 12,000 | 171 |
| 1984-03-26 | 180 | 180 | 176 | 180 | 20,000 | 180 |
| 1984-03-24 | 180 | 180 | 180 | 180 | 14,000 | 180 |
| 1984-03-23 | 180 | 180 | 176 | 180 | 19,000 | 180 |
| 1984-03-22 | 179 | 180 | 174 | 179 | 42,000 | 179 |
| 1984-03-21 | 192 | 192 | 180 | 180 | 26,000 | 180 |
| 1984-03-19 | 187 | 189 | 187 | 189 | 6,000 | 189 |
| 1984-03-16 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1984-03-15 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1984-03-14 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1984-03-13 | 184 | 184 | 181 | 181 | 5,000 | 181 |
| 1984-03-09 | 192 | 192 | 184 | 184 | 6,000 | 184 |
| 1984-03-08 | 182 | 183 | 180 | 183 | 6,000 | 183 |
| 1984-03-07 | 190 | 192 | 182 | 182 | 9,000 | 182 |
| 1984-03-06 | 182 | 182 | 182 | 182 | 4,000 | 182 |
| 1984-03-05 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1984-03-03 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1984-03-02 | 192 | 192 | 182 | 182 | 15,000 | 182 |
| 1984-03-01 | 181 | 181 | 181 | 181 | 7,000 | 181 |
| 1984-02-28 | 192 | 192 | 190 | 192 | 4,000 | 192 |
| 1984-02-27 | 193 | 195 | 193 | 195 | 3,000 | 195 |
| 1984-02-25 | 190 | 190 | 185 | 185 | 2,000 | 185 |
| 1984-02-24 | 189 | 190 | 189 | 190 | 3,000 | 190 |
| 1984-02-23 | 181 | 187 | 181 | 187 | 11,000 | 187 |
| 1984-02-22 | 193 | 193 | 181 | 181 | 16,000 | 181 |
| 1984-02-21 | 188 | 195 | 180 | 195 | 35,000 | 195 |
| 1984-02-20 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 1984-02-18 | 194 | 194 | 190 | 190 | 4,000 | 190 |
| 1984-02-17 | 198 | 198 | 194 | 194 | 8,000 | 194 |
| 1984-02-16 | 198 | 200 | 198 | 199 | 12,000 | 199 |
| 1984-02-15 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1984-02-14 | 193 | 200 | 189 | 200 | 12,000 | 200 |
| 1984-02-13 | 196 | 196 | 196 | 196 | 12,000 | 196 |
| 1984-02-10 | 194 | 196 | 194 | 196 | 15,000 | 196 |
| 1984-02-09 | 196 | 200 | 196 | 196 | 15,000 | 196 |
| 1984-02-08 | 200 | 209 | 200 | 200 | 13,000 | 200 |
| 1984-02-07 | 199 | 200 | 199 | 200 | 13,000 | 200 |
| 1984-02-06 | 200 | 204 | 198 | 204 | 4,000 | 204 |
| 1984-02-04 | 200 | 200 | 196 | 198 | 16,000 | 198 |
| 1984-02-03 | 206 | 206 | 200 | 200 | 25,000 | 200 |
| 1984-02-02 | 209 | 209 | 206 | 206 | 10,000 | 206 |
| 1984-02-01 | 211 | 215 | 206 | 209 | 23,000 | 209 |
| 1984-01-31 | 207 | 230 | 207 | 225 | 59,000 | 225 |
| 1984-01-30 | 205 | 210 | 201 | 210 | 23,000 | 210 |
| 1984-01-28 | 200 | 203 | 191 | 203 | 23,000 | 203 |
| 1984-01-27 | 191 | 195 | 191 | 192 | 8,000 | 192 |
| 1984-01-26 | 191 | 191 | 190 | 191 | 26,000 | 191 |
| 1984-01-25 | 193 | 194 | 190 | 190 | 43,000 | 190 |
| 1984-01-24 | 198 | 204 | 192 | 192 | 23,000 | 192 |
| 1984-01-23 | 210 | 210 | 201 | 201 | 16,000 | 201 |
| 1984-01-21 | 200 | 210 | 200 | 210 | 31,000 | 210 |
| 1984-01-20 | 209 | 210 | 209 | 210 | 19,000 | 210 |
| 1984-01-19 | 210 | 210 | 205 | 206 | 27,000 | 206 |
| 1984-01-18 | 215 | 215 | 204 | 213 | 53,000 | 213 |
| 1984-01-17 | 215 | 215 | 212 | 214 | 10,000 | 214 |
| 1984-01-13 | 223 | 230 | 215 | 218 | 114,000 | 218 |
| 1984-01-12 | 205 | 226 | 205 | 222 | 112,000 | 222 |
| 1984-01-11 | 200 | 213 | 200 | 201 | 52,000 | 201 |
| 1984-01-10 | 213 | 215 | 213 | 214 | 85,000 | 214 |
| 1984-01-09 | 202 | 216 | 201 | 216 | 95,000 | 216 |
| 1984-01-07 | 224 | 225 | 208 | 216 | 132,000 | 216 |
| 1984-01-06 | 218 | 238 | 213 | 227 | 870,000 | 227 |
| 1984-01-05 | 195 | 220 | 188 | 220 | 488,000 | 220 |
| 1984-01-04 | 177 | 199 | 176 | 198 | 157,000 | 198 |
分割・併合履歴 ： なし
