6246 (株)テクノスマート の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-12-24 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1986-12-23 | 236 | 240 | 236 | 240 | 6,000 | 240 |
| 1986-12-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1986-12-19 | 251 | 256 | 250 | 256 | 7,000 | 256 |
| 1986-12-18 | 253 | 253 | 251 | 251 | 4,000 | 251 |
| 1986-12-17 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 1986-12-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-12-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-12-12 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1986-12-11 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1986-12-10 | 238 | 238 | 238 | 238 | 6,000 | 238 |
| 1986-12-09 | 239 | 239 | 235 | 235 | 7,000 | 235 |
| 1986-12-06 | 246 | 248 | 246 | 246 | 9,000 | 246 |
| 1986-12-05 | 245 | 246 | 245 | 246 | 4,000 | 246 |
| 1986-12-04 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 1986-12-03 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1986-12-02 | 238 | 240 | 238 | 239 | 3,000 | 239 |
| 1986-12-01 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1986-11-29 | 240 | 240 | 236 | 236 | 5,000 | 236 |
| 1986-11-27 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 1986-11-26 | 227 | 227 | 227 | 227 | 12,000 | 227 |
| 1986-11-25 | 237 | 240 | 237 | 237 | 12,000 | 237 |
| 1986-11-22 | 238 | 240 | 237 | 237 | 4,000 | 237 |
| 1986-11-21 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 1986-11-20 | 237 | 240 | 237 | 237 | 3,000 | 237 |
| 1986-11-19 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1986-11-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1986-11-17 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1986-11-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-11-13 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 1986-11-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-11-11 | 248 | 250 | 248 | 248 | 3,000 | 248 |
| 1986-11-10 | 241 | 243 | 241 | 243 | 2,000 | 243 |
| 1986-11-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1986-11-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1986-11-04 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 1986-11-01 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1986-10-31 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1986-10-30 | 223 | 223 | 221 | 223 | 8,000 | 223 |
| 1986-10-28 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1986-10-27 | 222 | 222 | 220 | 220 | 8,000 | 220 |
| 1986-10-25 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 1986-10-24 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1986-10-23 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1986-10-22 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1986-10-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1986-10-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1986-10-17 | 226 | 226 | 220 | 220 | 6,000 | 220 |
| 1986-10-16 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 1986-10-14 | 229 | 229 | 228 | 228 | 4,000 | 228 |
| 1986-10-13 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1986-10-09 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1986-10-08 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1986-10-07 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1986-10-06 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1986-10-04 | 226 | 230 | 226 | 228 | 7,000 | 228 |
| 1986-10-03 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1986-10-02 | 230 | 230 | 220 | 220 | 6,000 | 220 |
| 1986-10-01 | 240 | 254 | 240 | 254 | 18,000 | 254 |
| 1986-09-30 | 225 | 244 | 225 | 244 | 7,000 | 244 |
| 1986-09-29 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1986-09-27 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1986-09-25 | 243 | 257 | 243 | 257 | 4,000 | 257 |
| 1986-09-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1986-09-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1986-09-16 | 266 | 266 | 266 | 266 | 21,000 | 266 |
| 1986-09-12 | 270 | 270 | 266 | 266 | 29,000 | 266 |
| 1986-09-11 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1986-09-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1986-09-09 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 1986-09-08 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1986-09-04 | 279 | 279 | 276 | 276 | 5,000 | 276 |
| 1986-09-03 | 279 | 280 | 279 | 280 | 4,000 | 280 |
| 1986-09-02 | 270 | 289 | 270 | 280 | 12,000 | 280 |
| 1986-09-01 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 1986-08-30 | 272 | 279 | 270 | 279 | 11,000 | 279 |
| 1986-08-29 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1986-08-28 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1986-08-27 | 266 | 275 | 266 | 275 | 5,000 | 275 |
| 1986-08-26 | 290 | 290 | 280 | 280 | 5,000 | 280 |
| 1986-08-25 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 1986-08-23 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 1986-08-22 | 290 | 290 | 290 | 290 | 51,000 | 290 |
| 1986-08-21 | 290 | 290 | 290 | 290 | 13,000 | 290 |
| 1986-08-20 | 290 | 291 | 290 | 290 | 8,000 | 290 |
| 1986-08-19 | 309 | 309 | 306 | 306 | 8,000 | 306 |
| 1986-08-18 | 307 | 315 | 305 | 315 | 14,000 | 315 |
| 1986-08-15 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 1986-08-14 | 316 | 316 | 305 | 305 | 6,000 | 305 |
| 1986-08-13 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 1986-08-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1986-08-11 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 1986-08-08 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 1986-08-07 | 305 | 305 | 300 | 300 | 18,000 | 300 |
| 1986-08-06 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1986-08-05 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1986-08-04 | 300 | 300 | 290 | 290 | 9,000 | 290 |
| 1986-08-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1986-08-01 | 285 | 286 | 285 | 286 | 5,000 | 286 |
| 1986-07-31 | 300 | 300 | 271 | 287 | 19,000 | 287 |
| 1986-07-30 | 315 | 315 | 300 | 300 | 10,000 | 300 |
| 1986-07-29 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 1986-07-28 | 320 | 329 | 315 | 315 | 9,000 | 315 |
| 1986-07-26 | 320 | 321 | 318 | 318 | 20,000 | 318 |
| 1986-07-25 | 320 | 324 | 320 | 321 | 16,000 | 321 |
| 1986-07-24 | 333 | 333 | 320 | 320 | 6,000 | 320 |
| 1986-07-23 | 330 | 333 | 330 | 333 | 12,000 | 333 |
| 1986-07-22 | 320 | 330 | 318 | 330 | 7,000 | 330 |
| 1986-07-21 | 330 | 330 | 321 | 321 | 7,000 | 321 |
| 1986-07-19 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 1986-07-18 | 330 | 331 | 330 | 331 | 12,000 | 331 |
| 1986-07-17 | 328 | 330 | 328 | 330 | 6,000 | 330 |
| 1986-07-16 | 342 | 342 | 326 | 326 | 12,000 | 326 |
| 1986-07-15 | 338 | 342 | 338 | 342 | 6,000 | 342 |
| 1986-07-14 | 347 | 350 | 347 | 349 | 8,000 | 349 |
| 1986-07-11 | 350 | 350 | 344 | 350 | 20,000 | 350 |
| 1986-07-10 | 330 | 330 | 317 | 324 | 17,000 | 324 |
| 1986-07-09 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 1986-07-08 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 1986-07-07 | 349 | 350 | 346 | 350 | 13,000 | 350 |
| 1986-07-05 | 350 | 350 | 349 | 349 | 7,000 | 349 |
| 1986-07-04 | 350 | 355 | 350 | 350 | 4,000 | 350 |
| 1986-07-03 | 350 | 355 | 350 | 350 | 6,000 | 350 |
| 1986-07-02 | 362 | 364 | 355 | 360 | 12,000 | 360 |
| 1986-07-01 | 350 | 362 | 350 | 355 | 14,000 | 355 |
| 1986-06-30 | 353 | 353 | 347 | 347 | 31,000 | 347 |
| 1986-06-28 | 374 | 376 | 367 | 370 | 16,000 | 370 |
| 1986-06-27 | 380 | 380 | 365 | 374 | 51,000 | 374 |
| 1986-06-26 | 376 | 385 | 376 | 383 | 72,000 | 383 |
| 1986-06-25 | 385 | 388 | 375 | 375 | 197,000 | 375 |
| 1986-06-24 | 362 | 393 | 357 | 382 | 253,000 | 382 |
| 1986-06-23 | 353 | 360 | 353 | 360 | 18,000 | 360 |
| 1986-06-21 | 351 | 355 | 350 | 355 | 20,000 | 355 |
| 1986-06-20 | 365 | 365 | 353 | 353 | 52,000 | 353 |
| 1986-06-19 | 350 | 360 | 350 | 360 | 66,000 | 360 |
| 1986-06-18 | 350 | 350 | 340 | 350 | 34,000 | 350 |
| 1986-06-17 | 340 | 350 | 340 | 350 | 8,000 | 350 |
| 1986-06-16 | 343 | 355 | 340 | 340 | 33,000 | 340 |
| 1986-06-13 | 352 | 355 | 335 | 343 | 44,000 | 343 |
| 1986-06-12 | 358 | 358 | 350 | 355 | 26,000 | 355 |
| 1986-06-11 | 355 | 355 | 350 | 350 | 31,000 | 350 |
| 1986-06-10 | 340 | 360 | 340 | 355 | 34,000 | 355 |
| 1986-06-09 | 340 | 350 | 340 | 350 | 7,000 | 350 |
| 1986-06-07 | 335 | 336 | 335 | 335 | 9,000 | 335 |
| 1986-06-06 | 340 | 340 | 335 | 335 | 17,000 | 335 |
| 1986-06-05 | 340 | 340 | 331 | 331 | 22,000 | 331 |
| 1986-06-04 | 345 | 345 | 342 | 342 | 19,000 | 342 |
| 1986-06-03 | 347 | 347 | 335 | 345 | 37,000 | 345 |
| 1986-06-02 | 335 | 340 | 330 | 333 | 44,000 | 333 |
| 1986-05-31 | 351 | 351 | 340 | 340 | 24,000 | 340 |
| 1986-05-30 | 330 | 345 | 330 | 345 | 52,000 | 345 |
| 1986-05-29 | 350 | 350 | 331 | 331 | 39,000 | 331 |
| 1986-05-28 | 366 | 370 | 360 | 360 | 128,000 | 360 |
| 1986-05-27 | 370 | 370 | 360 | 368 | 289,000 | 368 |
| 1986-05-26 | 345 | 355 | 345 | 352 | 205,000 | 352 |
| 1986-05-24 | 331 | 331 | 315 | 315 | 36,000 | 315 |
| 1986-05-23 | 325 | 330 | 310 | 322 | 68,000 | 322 |
| 1986-05-22 | 319 | 319 | 315 | 315 | 11,000 | 315 |
| 1986-05-21 | 319 | 319 | 310 | 310 | 15,000 | 310 |
| 1986-05-20 | 315 | 320 | 315 | 315 | 15,000 | 315 |
| 1986-05-19 | 310 | 320 | 305 | 320 | 18,000 | 320 |
| 1986-05-17 | 320 | 320 | 310 | 320 | 8,000 | 320 |
| 1986-05-16 | 339 | 339 | 320 | 320 | 16,000 | 320 |
| 1986-05-15 | 322 | 330 | 315 | 330 | 27,000 | 330 |
| 1986-05-14 | 330 | 335 | 320 | 329 | 25,000 | 329 |
| 1986-05-13 | 339 | 339 | 330 | 334 | 14,000 | 334 |
| 1986-05-12 | 338 | 340 | 335 | 340 | 23,000 | 340 |
| 1986-05-09 | 335 | 338 | 321 | 330 | 17,000 | 330 |
| 1986-05-08 | 340 | 340 | 330 | 340 | 88,000 | 340 |
| 1986-05-07 | 350 | 350 | 330 | 340 | 155,000 | 340 |
| 1986-05-06 | 346 | 355 | 335 | 351 | 359,000 | 351 |
| 1986-05-02 | 316 | 343 | 315 | 330 | 199,000 | 330 |
| 1986-05-01 | 300 | 310 | 299 | 310 | 23,000 | 310 |
| 1986-04-30 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1986-04-28 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1986-04-26 | 291 | 293 | 290 | 290 | 15,000 | 290 |
| 1986-04-25 | 295 | 295 | 291 | 291 | 8,000 | 291 |
| 1986-04-24 | 299 | 302 | 295 | 295 | 13,000 | 295 |
| 1986-04-23 | 301 | 310 | 301 | 310 | 6,000 | 310 |
| 1986-04-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1986-04-21 | 295 | 310 | 290 | 310 | 9,000 | 310 |
| 1986-04-19 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1986-04-18 | 304 | 306 | 300 | 306 | 8,000 | 306 |
| 1986-04-17 | 312 | 312 | 310 | 310 | 19,000 | 310 |
| 1986-04-16 | 310 | 312 | 310 | 312 | 22,000 | 312 |
| 1986-04-15 | 306 | 306 | 298 | 303 | 13,000 | 303 |
| 1986-04-14 | 303 | 306 | 300 | 300 | 12,000 | 300 |
| 1986-04-11 | 300 | 301 | 298 | 298 | 14,000 | 298 |
| 1986-04-10 | 303 | 303 | 302 | 302 | 3,000 | 302 |
| 1986-04-09 | 298 | 303 | 298 | 303 | 5,000 | 303 |
| 1986-04-08 | 302 | 303 | 298 | 298 | 10,000 | 298 |
| 1986-04-07 | 310 | 310 | 301 | 301 | 6,000 | 301 |
| 1986-04-05 | 298 | 307 | 298 | 301 | 5,000 | 301 |
| 1986-04-04 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1986-04-03 | 298 | 300 | 298 | 298 | 12,000 | 298 |
| 1986-04-02 | 300 | 300 | 297 | 298 | 4,000 | 298 |
| 1986-04-01 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 1986-03-31 | 290 | 315 | 290 | 315 | 17,000 | 315 |
| 1986-03-28 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 1986-03-27 | 315 | 315 | 295 | 300 | 38,000 | 300 |
| 1986-03-26 | 315 | 315 | 310 | 310 | 8,000 | 310 |
| 1986-03-25 | 324 | 336 | 314 | 314 | 30,000 | 314 |
| 1986-03-22 | 337 | 386 | 337 | 386 | 266,000 | 386 |
| 1986-03-20 | 324 | 340 | 320 | 340 | 53,000 | 340 |
| 1986-03-19 | 325 | 340 | 325 | 335 | 41,000 | 335 |
| 1986-03-18 | 332 | 340 | 331 | 340 | 32,000 | 340 |
| 1986-03-17 | 298 | 346 | 298 | 342 | 36,000 | 342 |
| 1986-03-15 | 302 | 303 | 300 | 301 | 26,000 | 301 |
| 1986-03-14 | 331 | 345 | 331 | 331 | 38,000 | 331 |
| 1986-03-13 | 370 | 370 | 352 | 358 | 29,000 | 358 |
| 1986-03-12 | 341 | 375 | 338 | 375 | 668,000 | 375 |
| 1986-03-11 | 345 | 355 | 335 | 347 | 73,000 | 347 |
| 1986-03-10 | 360 | 370 | 348 | 355 | 124,000 | 355 |
| 1986-03-07 | 346 | 375 | 344 | 360 | 517,000 | 360 |
| 1986-03-06 | 330 | 360 | 327 | 340 | 610,000 | 340 |
| 1986-03-05 | 312 | 350 | 312 | 342 | 659,000 | 342 |
| 1986-03-04 | 310 | 315 | 291 | 312 | 267,000 | 312 |
| 1986-03-03 | 298 | 315 | 285 | 307 | 242,000 | 307 |
| 1986-03-01 | 291 | 305 | 285 | 300 | 128,000 | 300 |
| 1986-02-28 | 292 | 295 | 280 | 280 | 76,000 | 280 |
| 1986-02-27 | 289 | 300 | 289 | 295 | 317,000 | 295 |
| 1986-02-26 | 288 | 290 | 282 | 285 | 92,000 | 285 |
| 1986-02-25 | 260 | 280 | 260 | 280 | 136,000 | 280 |
| 1986-02-24 | 258 | 260 | 258 | 260 | 5,000 | 260 |
| 1986-02-22 | 253 | 266 | 253 | 266 | 3,000 | 266 |
| 1986-02-21 | 260 | 270 | 253 | 253 | 18,000 | 253 |
| 1986-02-20 | 255 | 256 | 253 | 253 | 15,000 | 253 |
| 1986-02-19 | 254 | 260 | 253 | 256 | 20,000 | 256 |
| 1986-02-18 | 263 | 263 | 260 | 260 | 10,000 | 260 |
| 1986-02-17 | 250 | 270 | 250 | 253 | 28,000 | 253 |
| 1986-02-15 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 1986-02-14 | 258 | 258 | 253 | 253 | 26,000 | 253 |
| 1986-02-13 | 258 | 258 | 257 | 257 | 11,000 | 257 |
| 1986-02-12 | 257 | 260 | 257 | 257 | 13,000 | 257 |
| 1986-02-10 | 255 | 256 | 255 | 256 | 21,000 | 256 |
| 1986-02-07 | 255 | 260 | 255 | 255 | 19,000 | 255 |
| 1986-02-06 | 270 | 270 | 268 | 268 | 2,000 | 268 |
| 1986-02-05 | 278 | 278 | 268 | 268 | 41,000 | 268 |
| 1986-02-04 | 254 | 275 | 251 | 275 | 68,000 | 275 |
| 1986-02-03 | 255 | 255 | 251 | 254 | 21,000 | 254 |
| 1986-02-01 | 255 | 256 | 255 | 255 | 11,000 | 255 |
| 1986-01-31 | 267 | 267 | 258 | 258 | 22,000 | 258 |
| 1986-01-30 | 267 | 270 | 258 | 267 | 26,000 | 267 |
| 1986-01-29 | 270 | 273 | 270 | 270 | 38,000 | 270 |
| 1986-01-28 | 275 | 275 | 270 | 274 | 30,000 | 274 |
| 1986-01-27 | 265 | 274 | 265 | 270 | 58,000 | 270 |
| 1986-01-25 | 273 | 275 | 265 | 265 | 13,000 | 265 |
| 1986-01-24 | 272 | 275 | 271 | 275 | 54,000 | 275 |
| 1986-01-23 | 285 | 285 | 271 | 272 | 53,000 | 272 |
| 1986-01-22 | 288 | 292 | 280 | 283 | 223,000 | 283 |
| 1986-01-21 | 270 | 298 | 270 | 284 | 522,000 | 284 |
| 1986-01-20 | 268 | 270 | 257 | 270 | 87,000 | 270 |
| 1986-01-18 | 271 | 275 | 262 | 270 | 88,000 | 270 |
| 1986-01-17 | 250 | 283 | 250 | 275 | 224,000 | 275 |
| 1986-01-16 | 250 | 250 | 247 | 250 | 40,000 | 250 |
| 1986-01-14 | 238 | 250 | 235 | 250 | 28,000 | 250 |
| 1986-01-13 | 240 | 240 | 235 | 240 | 17,000 | 240 |
| 1986-01-10 | 240 | 240 | 232 | 234 | 12,000 | 234 |
| 1986-01-09 | 239 | 242 | 234 | 234 | 12,000 | 234 |
| 1986-01-08 | 228 | 232 | 228 | 232 | 9,000 | 232 |
分割・併合履歴 ： なし
