6246 (株)テクノスマート の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1985-12-25 | 230 | 230 | 225 | 225 | 2,000 | 225 |
| 1985-12-24 | 232 | 232 | 230 | 231 | 4,000 | 231 |
| 1985-12-23 | 225 | 229 | 220 | 229 | 42,000 | 229 |
| 1985-12-21 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1985-12-20 | 220 | 221 | 220 | 221 | 9,000 | 221 |
| 1985-12-19 | 224 | 225 | 220 | 220 | 19,000 | 220 |
| 1985-12-18 | 230 | 230 | 220 | 220 | 7,000 | 220 |
| 1985-12-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-12-16 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 1985-12-13 | 230 | 230 | 222 | 229 | 6,000 | 229 |
| 1985-12-12 | 233 | 233 | 228 | 232 | 10,000 | 232 |
| 1985-12-11 | 239 | 239 | 236 | 236 | 24,000 | 236 |
| 1985-12-10 | 225 | 238 | 225 | 238 | 19,000 | 238 |
| 1985-12-09 | 230 | 230 | 225 | 225 | 10,000 | 225 |
| 1985-12-07 | 240 | 240 | 230 | 230 | 2,000 | 230 |
| 1985-12-06 | 250 | 250 | 233 | 235 | 32,000 | 235 |
| 1985-12-05 | 235 | 250 | 235 | 250 | 85,000 | 250 |
| 1985-12-04 | 230 | 233 | 226 | 233 | 23,000 | 233 |
| 1985-12-03 | 219 | 230 | 219 | 230 | 9,000 | 230 |
| 1985-12-02 | 225 | 225 | 220 | 220 | 8,000 | 220 |
| 1985-11-30 | 226 | 226 | 218 | 218 | 8,000 | 218 |
| 1985-11-29 | 230 | 230 | 225 | 229 | 26,000 | 229 |
| 1985-11-28 | 225 | 235 | 216 | 230 | 34,000 | 230 |
| 1985-11-27 | 220 | 225 | 211 | 225 | 23,000 | 225 |
| 1985-11-26 | 211 | 211 | 210 | 210 | 18,000 | 210 |
| 1985-11-25 | 211 | 213 | 211 | 211 | 9,000 | 211 |
| 1985-11-22 | 218 | 218 | 215 | 215 | 8,000 | 215 |
| 1985-11-21 | 220 | 220 | 219 | 219 | 2,000 | 219 |
| 1985-11-20 | 217 | 220 | 217 | 220 | 9,000 | 220 |
| 1985-11-19 | 215 | 220 | 215 | 220 | 5,000 | 220 |
| 1985-11-18 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1985-11-16 | 220 | 220 | 218 | 220 | 4,000 | 220 |
| 1985-11-15 | 220 | 220 | 215 | 215 | 14,000 | 215 |
| 1985-11-13 | 220 | 225 | 218 | 218 | 3,000 | 218 |
| 1985-11-12 | 225 | 225 | 225 | 225 | 8,000 | 225 |
| 1985-11-08 | 225 | 226 | 220 | 220 | 4,000 | 220 |
| 1985-11-07 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1985-11-05 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1985-11-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1985-11-01 | 225 | 225 | 215 | 215 | 4,000 | 215 |
| 1985-10-31 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 1985-10-30 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 1985-10-29 | 228 | 229 | 225 | 225 | 15,000 | 225 |
| 1985-10-28 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1985-10-26 | 226 | 230 | 226 | 230 | 11,000 | 230 |
| 1985-10-25 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 1985-10-24 | 225 | 228 | 225 | 226 | 14,000 | 226 |
| 1985-10-23 | 235 | 235 | 228 | 228 | 6,000 | 228 |
| 1985-10-22 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1985-10-21 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 1985-10-19 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1985-10-18 | 219 | 225 | 219 | 225 | 15,000 | 225 |
| 1985-10-17 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1985-10-16 | 210 | 219 | 208 | 219 | 38,000 | 219 |
| 1985-10-15 | 215 | 215 | 210 | 210 | 25,000 | 210 |
| 1985-10-14 | 211 | 215 | 211 | 215 | 3,000 | 215 |
| 1985-10-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1985-10-09 | 212 | 212 | 210 | 210 | 10,000 | 210 |
| 1985-10-08 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1985-10-07 | 210 | 212 | 210 | 210 | 15,000 | 210 |
| 1985-10-05 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1985-10-04 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1985-10-03 | 211 | 211 | 210 | 210 | 6,000 | 210 |
| 1985-10-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1985-10-01 | 210 | 210 | 210 | 210 | 14,000 | 210 |
| 1985-09-30 | 216 | 216 | 210 | 210 | 8,000 | 210 |
| 1985-09-28 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 1985-09-27 | 210 | 210 | 205 | 210 | 13,000 | 210 |
| 1985-09-26 | 216 | 216 | 210 | 210 | 9,000 | 210 |
| 1985-09-25 | 216 | 220 | 216 | 220 | 6,000 | 220 |
| 1985-09-24 | 215 | 225 | 215 | 225 | 3,000 | 225 |
| 1985-09-21 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 1985-09-19 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 1985-09-18 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 1985-09-13 | 212 | 212 | 212 | 212 | 8,000 | 212 |
| 1985-09-12 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 1985-09-11 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 1985-09-10 | 221 | 222 | 221 | 222 | 7,000 | 222 |
| 1985-09-09 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 1985-09-07 | 221 | 221 | 221 | 221 | 9,000 | 221 |
| 1985-09-06 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 1985-09-04 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1985-09-03 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1985-09-02 | 230 | 231 | 221 | 221 | 5,000 | 221 |
| 1985-08-31 | 227 | 234 | 227 | 230 | 5,000 | 230 |
| 1985-08-30 | 220 | 230 | 220 | 230 | 7,000 | 230 |
| 1985-08-29 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1985-08-28 | 217 | 225 | 217 | 225 | 12,000 | 225 |
| 1985-08-27 | 225 | 225 | 218 | 218 | 5,000 | 218 |
| 1985-08-26 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 1985-08-24 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1985-08-23 | 215 | 215 | 213 | 215 | 6,000 | 215 |
| 1985-08-22 | 213 | 215 | 213 | 214 | 7,000 | 214 |
| 1985-08-21 | 215 | 215 | 210 | 210 | 11,000 | 210 |
| 1985-08-20 | 208 | 215 | 208 | 215 | 13,000 | 215 |
| 1985-08-19 | 215 | 215 | 210 | 210 | 8,000 | 210 |
| 1985-08-16 | 215 | 215 | 214 | 215 | 4,000 | 215 |
| 1985-08-15 | 220 | 220 | 215 | 215 | 11,000 | 215 |
| 1985-08-14 | 220 | 223 | 220 | 220 | 4,000 | 220 |
| 1985-08-13 | 221 | 221 | 220 | 220 | 5,000 | 220 |
| 1985-08-12 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1985-08-09 | 224 | 224 | 220 | 220 | 17,000 | 220 |
| 1985-08-08 | 222 | 225 | 222 | 224 | 3,000 | 224 |
| 1985-08-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1985-08-06 | 220 | 223 | 220 | 221 | 13,000 | 221 |
| 1985-08-02 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 1985-08-01 | 221 | 222 | 221 | 222 | 4,000 | 222 |
| 1985-07-31 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1985-07-30 | 230 | 230 | 225 | 225 | 6,000 | 225 |
| 1985-07-29 | 226 | 230 | 224 | 230 | 10,000 | 230 |
| 1985-07-27 | 226 | 230 | 226 | 226 | 5,000 | 226 |
| 1985-07-26 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 1985-07-25 | 227 | 227 | 226 | 226 | 4,000 | 226 |
| 1985-07-24 | 228 | 228 | 227 | 227 | 4,000 | 227 |
| 1985-07-23 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1985-07-22 | 229 | 229 | 227 | 228 | 14,000 | 228 |
| 1985-07-20 | 238 | 238 | 229 | 229 | 3,000 | 229 |
| 1985-07-19 | 230 | 238 | 226 | 238 | 30,000 | 238 |
| 1985-07-18 | 231 | 238 | 230 | 238 | 3,000 | 238 |
| 1985-07-17 | 235 | 235 | 228 | 228 | 5,000 | 228 |
| 1985-07-16 | 230 | 235 | 228 | 230 | 12,000 | 230 |
| 1985-07-15 | 230 | 230 | 228 | 228 | 18,000 | 228 |
| 1985-07-12 | 230 | 235 | 230 | 235 | 8,000 | 235 |
| 1985-07-11 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 1985-07-10 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 1985-07-09 | 235 | 235 | 228 | 228 | 11,000 | 228 |
| 1985-07-08 | 230 | 238 | 227 | 238 | 10,000 | 238 |
| 1985-07-06 | 237 | 238 | 237 | 238 | 4,000 | 238 |
| 1985-07-05 | 227 | 237 | 226 | 236 | 9,000 | 236 |
| 1985-07-04 | 226 | 230 | 226 | 226 | 10,000 | 226 |
| 1985-07-03 | 230 | 230 | 226 | 226 | 13,000 | 226 |
| 1985-07-02 | 230 | 230 | 230 | 230 | 16,000 | 230 |
| 1985-07-01 | 232 | 232 | 230 | 230 | 9,000 | 230 |
| 1985-06-29 | 233 | 233 | 230 | 230 | 20,000 | 230 |
| 1985-06-28 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 1985-06-27 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 1985-06-26 | 230 | 230 | 230 | 230 | 17,000 | 230 |
| 1985-06-25 | 230 | 233 | 230 | 230 | 10,000 | 230 |
| 1985-06-24 | 240 | 240 | 233 | 233 | 7,000 | 233 |
| 1985-06-22 | 239 | 239 | 232 | 232 | 5,000 | 232 |
| 1985-06-21 | 239 | 239 | 230 | 230 | 23,000 | 230 |
| 1985-06-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-06-19 | 244 | 244 | 240 | 240 | 17,000 | 240 |
| 1985-06-18 | 240 | 242 | 240 | 242 | 3,000 | 242 |
| 1985-06-17 | 240 | 242 | 240 | 242 | 16,000 | 242 |
| 1985-06-15 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 1985-06-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1985-06-13 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1985-06-12 | 240 | 242 | 240 | 242 | 4,000 | 242 |
| 1985-06-11 | 233 | 240 | 232 | 234 | 7,000 | 234 |
| 1985-06-10 | 238 | 239 | 233 | 233 | 17,000 | 233 |
| 1985-06-07 | 232 | 240 | 232 | 240 | 11,000 | 240 |
| 1985-06-06 | 233 | 233 | 230 | 232 | 55,000 | 232 |
| 1985-06-05 | 240 | 240 | 231 | 231 | 33,000 | 231 |
| 1985-06-04 | 236 | 240 | 236 | 240 | 8,000 | 240 |
| 1985-06-03 | 235 | 236 | 235 | 236 | 7,000 | 236 |
| 1985-06-01 | 237 | 240 | 235 | 235 | 9,000 | 235 |
| 1985-05-31 | 231 | 237 | 231 | 237 | 18,000 | 237 |
| 1985-05-30 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 1985-05-29 | 250 | 250 | 250 | 250 | 17,000 | 250 |
| 1985-05-28 | 252 | 252 | 250 | 250 | 13,000 | 250 |
| 1985-05-27 | 253 | 253 | 252 | 252 | 12,000 | 252 |
| 1985-05-25 | 252 | 252 | 252 | 252 | 8,000 | 252 |
| 1985-05-24 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1985-05-23 | 252 | 253 | 250 | 250 | 22,000 | 250 |
| 1985-05-22 | 252 | 252 | 252 | 252 | 9,000 | 252 |
| 1985-05-21 | 250 | 270 | 250 | 270 | 12,000 | 270 |
| 1985-05-20 | 266 | 266 | 256 | 256 | 14,000 | 256 |
| 1985-05-18 | 279 | 279 | 265 | 265 | 9,000 | 265 |
| 1985-05-17 | 268 | 279 | 266 | 279 | 32,000 | 279 |
| 1985-05-16 | 265 | 275 | 260 | 268 | 35,000 | 268 |
| 1985-05-15 | 280 | 280 | 260 | 263 | 53,000 | 263 |
| 1985-05-14 | 289 | 290 | 280 | 281 | 203,000 | 281 |
| 1985-05-13 | 290 | 298 | 280 | 290 | 396,000 | 290 |
| 1985-05-10 | 280 | 295 | 275 | 280 | 364,000 | 280 |
| 1985-05-09 | 234 | 280 | 234 | 260 | 205,000 | 260 |
| 1985-05-08 | 240 | 240 | 239 | 239 | 13,000 | 239 |
| 1985-05-07 | 239 | 245 | 239 | 245 | 10,000 | 245 |
| 1985-05-04 | 231 | 240 | 231 | 239 | 7,000 | 239 |
| 1985-05-02 | 223 | 225 | 223 | 223 | 12,000 | 223 |
| 1985-05-01 | 240 | 240 | 231 | 231 | 4,000 | 231 |
| 1985-04-30 | 238 | 238 | 238 | 238 | 7,000 | 238 |
| 1985-04-27 | 238 | 243 | 238 | 243 | 4,000 | 243 |
| 1985-04-26 | 240 | 249 | 231 | 249 | 24,000 | 249 |
| 1985-04-25 | 226 | 243 | 224 | 243 | 30,000 | 243 |
| 1985-04-24 | 225 | 225 | 213 | 223 | 62,000 | 223 |
| 1985-04-23 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 1985-04-20 | 222 | 222 | 220 | 220 | 5,000 | 220 |
| 1985-04-19 | 221 | 222 | 221 | 222 | 9,000 | 222 |
| 1985-04-18 | 232 | 232 | 218 | 218 | 13,000 | 218 |
| 1985-04-17 | 232 | 232 | 230 | 230 | 3,000 | 230 |
| 1985-04-16 | 237 | 237 | 237 | 237 | 7,000 | 237 |
| 1985-04-15 | 235 | 237 | 235 | 237 | 6,000 | 237 |
| 1985-04-12 | 240 | 240 | 237 | 237 | 3,000 | 237 |
| 1985-04-11 | 237 | 240 | 237 | 240 | 5,000 | 240 |
| 1985-04-10 | 233 | 235 | 232 | 235 | 12,000 | 235 |
| 1985-04-09 | 235 | 236 | 233 | 233 | 12,000 | 233 |
| 1985-04-08 | 238 | 238 | 238 | 238 | 7,000 | 238 |
| 1985-04-06 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 1985-04-05 | 240 | 240 | 238 | 238 | 2,000 | 238 |
| 1985-04-04 | 242 | 242 | 240 | 240 | 3,000 | 240 |
| 1985-04-03 | 245 | 245 | 238 | 238 | 9,000 | 238 |
| 1985-04-02 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1985-04-01 | 233 | 233 | 233 | 233 | 6,000 | 233 |
| 1985-03-30 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1985-03-29 | 235 | 240 | 232 | 232 | 14,000 | 232 |
| 1985-03-28 | 240 | 242 | 235 | 235 | 11,000 | 235 |
| 1985-03-27 | 232 | 243 | 232 | 243 | 7,000 | 243 |
| 1985-03-26 | 240 | 240 | 235 | 237 | 10,000 | 237 |
| 1985-03-25 | 240 | 245 | 240 | 240 | 10,000 | 240 |
| 1985-03-23 | 245 | 252 | 245 | 252 | 5,000 | 252 |
| 1985-03-22 | 242 | 242 | 240 | 240 | 8,000 | 240 |
| 1985-03-20 | 244 | 244 | 240 | 240 | 10,000 | 240 |
| 1985-03-19 | 245 | 245 | 243 | 243 | 12,000 | 243 |
| 1985-03-18 | 250 | 250 | 245 | 245 | 5,000 | 245 |
| 1985-03-16 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1985-03-15 | 245 | 246 | 240 | 240 | 23,000 | 240 |
| 1985-03-14 | 251 | 251 | 249 | 249 | 18,000 | 249 |
| 1985-03-13 | 256 | 256 | 250 | 250 | 15,000 | 250 |
| 1985-03-12 | 264 | 264 | 256 | 256 | 18,000 | 256 |
| 1985-03-11 | 256 | 264 | 256 | 256 | 10,000 | 256 |
| 1985-03-08 | 255 | 260 | 255 | 256 | 26,000 | 256 |
| 1985-03-07 | 258 | 258 | 256 | 256 | 5,000 | 256 |
| 1985-03-06 | 256 | 264 | 255 | 264 | 6,000 | 264 |
| 1985-03-05 | 256 | 260 | 256 | 256 | 38,000 | 256 |
| 1985-03-04 | 257 | 269 | 257 | 260 | 5,000 | 260 |
| 1985-03-02 | 258 | 258 | 257 | 257 | 7,000 | 257 |
| 1985-03-01 | 256 | 260 | 256 | 256 | 26,000 | 256 |
| 1985-02-28 | 263 | 270 | 260 | 260 | 31,000 | 260 |
| 1985-02-27 | 266 | 267 | 261 | 263 | 29,000 | 263 |
| 1985-02-26 | 269 | 269 | 267 | 267 | 7,000 | 267 |
| 1985-02-25 | 269 | 270 | 269 | 270 | 6,000 | 270 |
| 1985-02-23 | 269 | 269 | 267 | 267 | 4,000 | 267 |
| 1985-02-22 | 270 | 270 | 267 | 267 | 13,000 | 267 |
| 1985-02-21 | 280 | 280 | 265 | 265 | 26,000 | 265 |
| 1985-02-20 | 280 | 280 | 265 | 273 | 20,000 | 273 |
| 1985-02-19 | 262 | 280 | 262 | 278 | 26,000 | 278 |
| 1985-02-18 | 254 | 265 | 254 | 260 | 16,000 | 260 |
| 1985-02-16 | 255 | 260 | 255 | 256 | 9,000 | 256 |
| 1985-02-15 | 254 | 255 | 254 | 254 | 12,000 | 254 |
| 1985-02-14 | 253 | 255 | 253 | 254 | 10,000 | 254 |
| 1985-02-13 | 253 | 260 | 250 | 250 | 16,000 | 250 |
| 1985-02-12 | 255 | 256 | 253 | 253 | 22,000 | 253 |
| 1985-02-08 | 252 | 260 | 252 | 255 | 15,000 | 255 |
| 1985-02-07 | 262 | 265 | 250 | 250 | 29,000 | 250 |
| 1985-02-06 | 255 | 260 | 255 | 255 | 30,000 | 255 |
| 1985-02-05 | 261 | 261 | 261 | 261 | 14,000 | 261 |
| 1985-02-04 | 266 | 266 | 260 | 260 | 8,000 | 260 |
| 1985-02-02 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 1985-02-01 | 260 | 261 | 260 | 260 | 20,000 | 260 |
| 1985-01-31 | 271 | 273 | 260 | 260 | 64,000 | 260 |
| 1985-01-30 | 279 | 280 | 272 | 274 | 33,000 | 274 |
| 1985-01-29 | 270 | 276 | 270 | 275 | 59,000 | 275 |
| 1985-01-28 | 270 | 275 | 260 | 260 | 111,000 | 260 |
| 1985-01-26 | 275 | 285 | 275 | 280 | 97,000 | 280 |
| 1985-01-25 | 299 | 308 | 271 | 271 | 424,000 | 271 |
| 1985-01-24 | 298 | 306 | 290 | 301 | 687,000 | 301 |
| 1985-01-23 | 280 | 290 | 270 | 290 | 719,000 | 290 |
| 1985-01-22 | 262 | 287 | 261 | 275 | 586,000 | 275 |
| 1985-01-21 | 240 | 262 | 240 | 262 | 90,000 | 262 |
| 1985-01-19 | 250 | 253 | 240 | 240 | 43,000 | 240 |
| 1985-01-18 | 235 | 250 | 235 | 243 | 48,000 | 243 |
| 1985-01-17 | 225 | 231 | 225 | 231 | 4,000 | 231 |
| 1985-01-16 | 225 | 225 | 225 | 225 | 25,000 | 225 |
| 1985-01-14 | 230 | 231 | 225 | 225 | 12,000 | 225 |
| 1985-01-11 | 227 | 230 | 225 | 225 | 12,000 | 225 |
| 1985-01-10 | 231 | 231 | 223 | 230 | 23,000 | 230 |
| 1985-01-09 | 235 | 235 | 231 | 231 | 15,000 | 231 |
| 1985-01-08 | 228 | 236 | 228 | 234 | 15,000 | 234 |
| 1985-01-07 | 226 | 226 | 226 | 226 | 8,000 | 226 |
| 1985-01-05 | 234 | 234 | 230 | 230 | 8,000 | 230 |
| 1985-01-04 | 236 | 236 | 234 | 234 | 7,000 | 234 |
分割・併合履歴 ： なし
