6246 (株)テクノスマート の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1987-12-24 | 491 | 491 | 484 | 484 | 5,000 | 484 |
| 1987-12-23 | 490 | 501 | 490 | 501 | 5,000 | 501 |
| 1987-12-22 | 490 | 491 | 490 | 491 | 5,000 | 491 |
| 1987-12-21 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1987-12-18 | 500 | 510 | 495 | 500 | 6,000 | 500 |
| 1987-12-17 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 1987-12-16 | 505 | 505 | 495 | 495 | 29,000 | 495 |
| 1987-12-15 | 490 | 500 | 490 | 500 | 7,000 | 500 |
| 1987-12-14 | 500 | 510 | 496 | 496 | 10,000 | 496 |
| 1987-12-11 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 1987-12-10 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1987-12-09 | 476 | 478 | 475 | 478 | 4,000 | 478 |
| 1987-12-08 | 480 | 480 | 471 | 471 | 7,000 | 471 |
| 1987-12-07 | 490 | 490 | 480 | 480 | 10,000 | 480 |
| 1987-12-05 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1987-12-04 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1987-12-03 | 499 | 499 | 495 | 495 | 3,000 | 495 |
| 1987-12-02 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1987-12-01 | 510 | 510 | 478 | 478 | 24,000 | 478 |
| 1987-11-30 | 525 | 525 | 510 | 510 | 9,000 | 510 |
| 1987-11-28 | 515 | 521 | 515 | 521 | 8,000 | 521 |
| 1987-11-27 | 515 | 515 | 509 | 509 | 13,000 | 509 |
| 1987-11-26 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1987-11-25 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 1987-11-24 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 1987-11-19 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1987-11-18 | 456 | 456 | 456 | 456 | 4,000 | 456 |
| 1987-11-17 | 462 | 462 | 462 | 462 | 4,000 | 462 |
| 1987-11-16 | 483 | 483 | 475 | 475 | 3,000 | 475 |
| 1987-11-13 | 510 | 510 | 468 | 468 | 4,000 | 468 |
| 1987-11-12 | 456 | 456 | 456 | 456 | 5,000 | 456 |
| 1987-11-11 | 480 | 480 | 470 | 470 | 8,000 | 470 |
| 1987-11-09 | 480 | 484 | 480 | 484 | 8,000 | 484 |
| 1987-11-07 | 495 | 495 | 486 | 486 | 5,000 | 486 |
| 1987-11-06 | 494 | 501 | 486 | 486 | 5,000 | 486 |
| 1987-11-04 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1987-10-31 | 476 | 476 | 476 | 476 | 6,000 | 476 |
| 1987-10-26 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1987-10-23 | 580 | 580 | 555 | 555 | 6,000 | 555 |
| 1987-10-22 | 600 | 600 | 580 | 580 | 84,000 | 580 |
| 1987-10-21 | 535 | 535 | 535 | 535 | 15,000 | 535 |
| 1987-10-20 | 450 | 450 | 450 | 450 | 23,000 | 450 |
| 1987-10-19 | 570 | 570 | 530 | 531 | 32,000 | 531 |
| 1987-10-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1987-10-15 | 600 | 601 | 600 | 600 | 5,000 | 600 |
| 1987-10-14 | 600 | 610 | 600 | 600 | 26,000 | 600 |
| 1987-10-13 | 600 | 600 | 600 | 600 | 16,000 | 600 |
| 1987-10-12 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1987-10-09 | 610 | 610 | 600 | 600 | 9,000 | 600 |
| 1987-10-08 | 605 | 605 | 600 | 600 | 21,000 | 600 |
| 1987-10-07 | 608 | 608 | 590 | 593 | 7,000 | 593 |
| 1987-10-06 | 616 | 616 | 603 | 604 | 12,000 | 604 |
| 1987-10-05 | 615 | 615 | 605 | 605 | 11,000 | 605 |
| 1987-10-03 | 611 | 612 | 605 | 605 | 11,000 | 605 |
| 1987-10-02 | 600 | 611 | 600 | 611 | 21,000 | 611 |
| 1987-10-01 | 614 | 618 | 590 | 590 | 6,000 | 590 |
| 1987-09-30 | 615 | 615 | 600 | 614 | 37,000 | 614 |
| 1987-09-29 | 619 | 619 | 615 | 618 | 16,000 | 618 |
| 1987-09-28 | 615 | 620 | 615 | 619 | 8,000 | 619 |
| 1987-09-26 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 1987-09-25 | 615 | 615 | 611 | 611 | 3,000 | 611 |
| 1987-09-24 | 615 | 615 | 610 | 615 | 12,000 | 615 |
| 1987-09-22 | 620 | 620 | 616 | 616 | 20,000 | 616 |
| 1987-09-21 | 623 | 630 | 620 | 620 | 9,000 | 620 |
| 1987-09-18 | 630 | 630 | 623 | 623 | 7,000 | 623 |
| 1987-09-17 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1987-09-16 | 626 | 630 | 626 | 630 | 3,000 | 630 |
| 1987-09-11 | 610 | 620 | 610 | 616 | 10,000 | 616 |
| 1987-09-10 | 640 | 645 | 637 | 637 | 10,000 | 637 |
| 1987-09-09 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 1987-09-05 | 690 | 690 | 685 | 685 | 6,000 | 685 |
| 1987-09-04 | 690 | 695 | 690 | 695 | 16,000 | 695 |
| 1987-09-03 | 621 | 630 | 620 | 630 | 30,000 | 630 |
| 1987-09-02 | 630 | 630 | 620 | 625 | 13,000 | 625 |
| 1987-09-01 | 635 | 636 | 632 | 635 | 10,000 | 635 |
| 1987-08-31 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 1987-08-29 | 650 | 655 | 640 | 640 | 11,000 | 640 |
| 1987-08-28 | 660 | 670 | 650 | 658 | 27,000 | 658 |
| 1987-08-27 | 670 | 671 | 655 | 655 | 16,000 | 655 |
| 1987-08-26 | 715 | 715 | 660 | 661 | 39,000 | 661 |
| 1987-08-25 | 740 | 750 | 715 | 715 | 24,000 | 715 |
| 1987-08-24 | 730 | 735 | 715 | 715 | 62,000 | 715 |
| 1987-08-22 | 800 | 800 | 750 | 750 | 128,000 | 750 |
| 1987-08-21 | 730 | 770 | 730 | 770 | 373,000 | 770 |
| 1987-08-20 | 610 | 620 | 610 | 620 | 225,000 | 620 |
| 1987-08-19 | 650 | 650 | 630 | 630 | 4,000 | 630 |
| 1987-08-18 | 610 | 648 | 601 | 648 | 32,000 | 648 |
| 1987-08-17 | 656 | 656 | 610 | 610 | 11,000 | 610 |
| 1987-08-14 | 630 | 650 | 610 | 650 | 9,000 | 650 |
| 1987-08-13 | 630 | 630 | 629 | 629 | 60,000 | 629 |
| 1987-08-12 | 625 | 625 | 600 | 620 | 25,000 | 620 |
| 1987-08-11 | 640 | 641 | 627 | 627 | 13,000 | 627 |
| 1987-08-10 | 665 | 665 | 660 | 660 | 3,000 | 660 |
| 1987-08-07 | 630 | 680 | 630 | 640 | 39,000 | 640 |
| 1987-08-06 | 630 | 630 | 598 | 615 | 51,000 | 615 |
| 1987-08-05 | 675 | 680 | 645 | 650 | 54,000 | 650 |
| 1987-08-04 | 670 | 680 | 670 | 675 | 20,000 | 675 |
| 1987-08-03 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 1987-08-01 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 1987-07-31 | 670 | 690 | 670 | 690 | 2,000 | 690 |
| 1987-07-30 | 691 | 695 | 670 | 670 | 7,000 | 670 |
| 1987-07-29 | 675 | 675 | 670 | 670 | 11,000 | 670 |
| 1987-07-28 | 690 | 690 | 670 | 670 | 17,000 | 670 |
| 1987-07-27 | 690 | 691 | 690 | 690 | 8,000 | 690 |
| 1987-07-25 | 701 | 705 | 700 | 700 | 15,000 | 700 |
| 1987-07-24 | 710 | 710 | 701 | 701 | 8,000 | 701 |
| 1987-07-23 | 696 | 710 | 690 | 710 | 26,000 | 710 |
| 1987-07-22 | 710 | 710 | 701 | 701 | 9,000 | 701 |
| 1987-07-21 | 700 | 710 | 700 | 710 | 9,000 | 710 |
| 1987-07-20 | 730 | 745 | 700 | 700 | 28,000 | 700 |
| 1987-07-17 | 707 | 730 | 707 | 730 | 23,000 | 730 |
| 1987-07-16 | 740 | 740 | 700 | 701 | 57,000 | 701 |
| 1987-07-15 | 745 | 745 | 730 | 740 | 13,000 | 740 |
| 1987-07-14 | 740 | 750 | 740 | 745 | 44,000 | 745 |
| 1987-07-13 | 700 | 706 | 700 | 706 | 14,000 | 706 |
| 1987-07-10 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 1987-07-09 | 690 | 720 | 680 | 720 | 44,000 | 720 |
| 1987-07-08 | 700 | 710 | 700 | 700 | 54,000 | 700 |
| 1987-07-07 | 780 | 780 | 750 | 765 | 41,000 | 765 |
| 1987-07-06 | 755 | 780 | 750 | 769 | 45,000 | 769 |
| 1987-07-04 | 730 | 750 | 730 | 750 | 11,000 | 750 |
| 1987-07-03 | 735 | 735 | 708 | 710 | 62,000 | 710 |
| 1987-07-02 | 690 | 710 | 685 | 710 | 59,000 | 710 |
| 1987-07-01 | 695 | 695 | 685 | 690 | 17,000 | 690 |
| 1987-06-30 | 690 | 690 | 680 | 690 | 27,000 | 690 |
| 1987-06-29 | 705 | 705 | 690 | 690 | 31,000 | 690 |
| 1987-06-27 | 695 | 695 | 695 | 695 | 15,000 | 695 |
| 1987-06-26 | 690 | 701 | 685 | 685 | 40,000 | 685 |
| 1987-06-25 | 720 | 720 | 690 | 690 | 15,000 | 690 |
| 1987-06-24 | 684 | 710 | 684 | 705 | 36,000 | 705 |
| 1987-06-23 | 700 | 700 | 689 | 689 | 19,000 | 689 |
| 1987-06-22 | 730 | 735 | 725 | 725 | 7,000 | 725 |
| 1987-06-19 | 735 | 740 | 725 | 740 | 22,000 | 740 |
| 1987-06-18 | 780 | 785 | 725 | 733 | 57,000 | 733 |
| 1987-06-17 | 698 | 770 | 695 | 760 | 148,000 | 760 |
| 1987-06-16 | 699 | 699 | 685 | 698 | 53,000 | 698 |
| 1987-06-15 | 705 | 707 | 695 | 699 | 86,000 | 699 |
| 1987-06-12 | 730 | 730 | 700 | 705 | 123,000 | 705 |
| 1987-06-11 | 760 | 760 | 715 | 730 | 110,000 | 730 |
| 1987-06-10 | 785 | 785 | 750 | 760 | 76,000 | 760 |
| 1987-06-09 | 800 | 800 | 765 | 765 | 220,000 | 765 |
| 1987-06-08 | 859 | 860 | 820 | 825 | 71,000 | 825 |
| 1987-06-06 | 860 | 870 | 855 | 860 | 76,000 | 860 |
| 1987-06-05 | 920 | 920 | 885 | 900 | 154,000 | 900 |
| 1987-06-04 | 865 | 934 | 865 | 910 | 516,000 | 910 |
| 1987-06-03 | 800 | 899 | 795 | 880 | 308,000 | 880 |
| 1987-06-02 | 770 | 830 | 770 | 805 | 234,000 | 805 |
| 1987-06-01 | 865 | 865 | 780 | 780 | 330,000 | 780 |
| 1987-05-30 | 835 | 890 | 830 | 890 | 316,000 | 890 |
| 1987-05-29 | 730 | 810 | 730 | 795 | 479,000 | 795 |
| 1987-05-28 | 700 | 770 | 680 | 752 | 439,000 | 752 |
| 1987-05-27 | 650 | 705 | 645 | 703 | 806,000 | 703 |
| 1987-05-26 | 570 | 630 | 535 | 625 | 1,126,000 | 625 |
| 1987-05-25 | 609 | 613 | 570 | 580 | 176,000 | 580 |
| 1987-05-23 | 585 | 620 | 580 | 600 | 179,000 | 600 |
| 1987-05-22 | 601 | 615 | 580 | 580 | 225,000 | 580 |
| 1987-05-21 | 598 | 660 | 590 | 590 | 875,000 | 590 |
| 1987-05-20 | 492 | 578 | 483 | 578 | 896,000 | 578 |
| 1987-05-19 | 548 | 560 | 498 | 498 | 828,000 | 498 |
| 1987-05-18 | 468 | 535 | 468 | 533 | 1,270,000 | 533 |
| 1987-05-15 | 444 | 480 | 440 | 470 | 1,292,000 | 470 |
| 1987-05-14 | 338 | 403 | 327 | 403 | 960,000 | 403 |
| 1987-05-13 | 240 | 323 | 240 | 323 | 827,000 | 323 |
| 1987-05-12 | 246 | 246 | 243 | 243 | 8,000 | 243 |
| 1987-05-11 | 246 | 247 | 246 | 246 | 12,000 | 246 |
| 1987-05-08 | 248 | 248 | 246 | 248 | 5,000 | 248 |
| 1987-05-07 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 1987-05-06 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1987-05-02 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1987-05-01 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 1987-04-30 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1987-04-28 | 246 | 246 | 246 | 246 | 10,000 | 246 |
| 1987-04-27 | 246 | 249 | 246 | 249 | 5,000 | 249 |
| 1987-04-25 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 1987-04-24 | 248 | 250 | 248 | 250 | 2,000 | 250 |
| 1987-04-22 | 250 | 250 | 246 | 246 | 5,000 | 246 |
| 1987-04-21 | 250 | 250 | 246 | 246 | 4,000 | 246 |
| 1987-04-20 | 246 | 250 | 246 | 250 | 11,000 | 250 |
| 1987-04-17 | 246 | 250 | 246 | 246 | 11,000 | 246 |
| 1987-04-16 | 246 | 246 | 246 | 246 | 7,000 | 246 |
| 1987-04-15 | 250 | 250 | 246 | 250 | 8,000 | 250 |
| 1987-04-14 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1987-04-13 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1987-04-10 | 246 | 248 | 246 | 247 | 18,000 | 247 |
| 1987-04-09 | 248 | 248 | 247 | 247 | 6,000 | 247 |
| 1987-04-08 | 248 | 248 | 246 | 246 | 9,000 | 246 |
| 1987-04-07 | 248 | 248 | 247 | 247 | 6,000 | 247 |
| 1987-04-06 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1987-04-04 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1987-04-03 | 247 | 247 | 246 | 247 | 9,000 | 247 |
| 1987-04-02 | 247 | 250 | 247 | 247 | 9,000 | 247 |
| 1987-03-31 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 1987-03-30 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1987-03-28 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1987-03-27 | 250 | 250 | 245 | 245 | 12,000 | 245 |
| 1987-03-26 | 255 | 255 | 240 | 240 | 14,000 | 240 |
| 1987-03-25 | 259 | 259 | 253 | 253 | 11,000 | 253 |
| 1987-03-24 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 1987-03-23 | 260 | 260 | 257 | 259 | 9,000 | 259 |
| 1987-03-20 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1987-03-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1987-03-18 | 255 | 255 | 245 | 250 | 12,000 | 250 |
| 1987-03-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1987-03-16 | 273 | 273 | 270 | 270 | 3,000 | 270 |
| 1987-03-13 | 275 | 275 | 273 | 275 | 6,000 | 275 |
| 1987-03-12 | 251 | 280 | 251 | 275 | 22,000 | 275 |
| 1987-03-11 | 247 | 250 | 247 | 250 | 9,000 | 250 |
| 1987-03-10 | 247 | 247 | 247 | 247 | 5,000 | 247 |
| 1987-03-09 | 246 | 247 | 246 | 247 | 3,000 | 247 |
| 1987-03-07 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 1987-03-06 | 253 | 253 | 246 | 247 | 6,000 | 247 |
| 1987-03-05 | 250 | 250 | 246 | 250 | 34,000 | 250 |
| 1987-03-04 | 250 | 250 | 246 | 246 | 5,000 | 246 |
| 1987-03-03 | 245 | 246 | 245 | 246 | 7,000 | 246 |
| 1987-03-02 | 240 | 248 | 240 | 245 | 7,000 | 245 |
| 1987-02-28 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1987-02-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1987-02-26 | 251 | 251 | 245 | 245 | 7,000 | 245 |
| 1987-02-25 | 253 | 253 | 252 | 252 | 5,000 | 252 |
| 1987-02-24 | 253 | 253 | 251 | 251 | 7,000 | 251 |
| 1987-02-23 | 253 | 253 | 253 | 253 | 5,000 | 253 |
| 1987-02-20 | 256 | 258 | 252 | 252 | 6,000 | 252 |
| 1987-02-19 | 253 | 253 | 253 | 253 | 5,000 | 253 |
| 1987-02-18 | 251 | 253 | 250 | 253 | 7,000 | 253 |
| 1987-02-17 | 250 | 251 | 250 | 251 | 3,000 | 251 |
| 1987-02-16 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1987-02-13 | 259 | 259 | 250 | 250 | 4,000 | 250 |
| 1987-02-12 | 260 | 260 | 259 | 259 | 14,000 | 259 |
| 1987-02-10 | 255 | 260 | 255 | 260 | 10,000 | 260 |
| 1987-02-09 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1987-02-07 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1987-02-06 | 247 | 248 | 247 | 248 | 6,000 | 248 |
| 1987-02-05 | 248 | 248 | 245 | 245 | 7,000 | 245 |
| 1987-02-04 | 260 | 260 | 245 | 245 | 6,000 | 245 |
| 1987-02-03 | 260 | 260 | 240 | 240 | 16,000 | 240 |
| 1987-02-02 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1987-01-31 | 260 | 260 | 247 | 247 | 5,000 | 247 |
| 1987-01-30 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 1987-01-29 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1987-01-28 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 1987-01-27 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1987-01-26 | 268 | 269 | 265 | 265 | 13,000 | 265 |
| 1987-01-23 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1987-01-22 | 260 | 267 | 260 | 263 | 16,000 | 263 |
| 1987-01-21 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 1987-01-20 | 267 | 270 | 267 | 270 | 4,000 | 270 |
| 1987-01-19 | 268 | 270 | 267 | 267 | 4,000 | 267 |
| 1987-01-16 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 1987-01-14 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 1987-01-13 | 270 | 270 | 267 | 267 | 11,000 | 267 |
| 1987-01-12 | 270 | 275 | 268 | 268 | 12,000 | 268 |
| 1987-01-09 | 266 | 275 | 266 | 275 | 10,000 | 275 |
| 1987-01-08 | 265 | 265 | 261 | 265 | 14,000 | 265 |
| 1987-01-07 | 280 | 280 | 280 | 280 | 12,000 | 280 |
| 1987-01-06 | 290 | 290 | 261 | 261 | 28,000 | 261 |
分割・併合履歴 ： なし
