6246 (株)テクノスマート の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1988-12-26 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1988-12-24 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1988-12-23 | 470 | 470 | 470 | 470 | 18,000 | 470 |
| 1988-12-21 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1988-12-20 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1988-12-19 | 500 | 500 | 490 | 500 | 7,000 | 500 |
| 1988-12-15 | 500 | 500 | 499 | 499 | 13,000 | 499 |
| 1988-12-14 | 499 | 499 | 490 | 490 | 2,000 | 490 |
| 1988-12-13 | 500 | 500 | 499 | 499 | 15,000 | 499 |
| 1988-12-12 | 499 | 499 | 490 | 499 | 7,000 | 499 |
| 1988-12-09 | 491 | 499 | 490 | 499 | 10,000 | 499 |
| 1988-12-08 | 493 | 493 | 492 | 493 | 18,000 | 493 |
| 1988-12-07 | 499 | 499 | 493 | 493 | 4,000 | 493 |
| 1988-12-06 | 491 | 499 | 491 | 493 | 5,000 | 493 |
| 1988-12-05 | 499 | 500 | 497 | 497 | 8,000 | 497 |
| 1988-12-03 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1988-12-02 | 497 | 497 | 494 | 497 | 15,000 | 497 |
| 1988-12-01 | 490 | 499 | 490 | 498 | 10,000 | 498 |
| 1988-11-30 | 495 | 495 | 479 | 479 | 13,000 | 479 |
| 1988-11-29 | 499 | 501 | 490 | 499 | 21,000 | 499 |
| 1988-11-28 | 499 | 500 | 495 | 499 | 21,000 | 499 |
| 1988-11-26 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1988-11-25 | 479 | 480 | 479 | 480 | 9,000 | 480 |
| 1988-11-24 | 465 | 468 | 460 | 460 | 12,000 | 460 |
| 1988-11-22 | 455 | 460 | 455 | 460 | 11,000 | 460 |
| 1988-11-21 | 459 | 459 | 459 | 459 | 5,000 | 459 |
| 1988-11-18 | 460 | 460 | 459 | 459 | 10,000 | 459 |
| 1988-11-17 | 465 | 465 | 460 | 460 | 11,000 | 460 |
| 1988-11-16 | 465 | 465 | 460 | 465 | 12,000 | 465 |
| 1988-11-15 | 465 | 465 | 465 | 465 | 32,000 | 465 |
| 1988-11-14 | 475 | 475 | 465 | 465 | 7,000 | 465 |
| 1988-11-11 | 470 | 477 | 470 | 477 | 11,000 | 477 |
| 1988-11-09 | 465 | 470 | 465 | 470 | 3,000 | 470 |
| 1988-11-08 | 460 | 477 | 460 | 477 | 7,000 | 477 |
| 1988-11-07 | 474 | 474 | 460 | 460 | 13,000 | 460 |
| 1988-11-05 | 470 | 470 | 460 | 460 | 9,000 | 460 |
| 1988-11-02 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 1988-11-01 | 477 | 477 | 477 | 477 | 4,000 | 477 |
| 1988-10-31 | 453 | 453 | 453 | 453 | 5,000 | 453 |
| 1988-10-29 | 450 | 450 | 447 | 447 | 7,000 | 447 |
| 1988-10-28 | 465 | 465 | 447 | 447 | 8,000 | 447 |
| 1988-10-27 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 1988-10-26 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 1988-10-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1988-10-21 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1988-10-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1988-10-19 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1988-10-18 | 468 | 468 | 465 | 465 | 2,000 | 465 |
| 1988-10-17 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1988-10-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1988-10-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1988-10-06 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1988-10-05 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1988-10-04 | 485 | 485 | 480 | 480 | 12,000 | 480 |
| 1988-10-03 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1988-09-29 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1988-09-28 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 1988-09-27 | 480 | 480 | 470 | 470 | 14,000 | 470 |
| 1988-09-26 | 500 | 500 | 495 | 500 | 6,000 | 500 |
| 1988-09-24 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 1988-09-22 | 490 | 490 | 480 | 490 | 9,000 | 490 |
| 1988-09-21 | 480 | 485 | 480 | 481 | 14,000 | 481 |
| 1988-09-20 | 483 | 484 | 482 | 484 | 3,000 | 484 |
| 1988-09-19 | 490 | 490 | 483 | 490 | 3,000 | 490 |
| 1988-09-16 | 496 | 496 | 480 | 481 | 12,000 | 481 |
| 1988-09-13 | 496 | 496 | 496 | 496 | 6,000 | 496 |
| 1988-09-09 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1988-09-08 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1988-09-07 | 495 | 495 | 495 | 495 | 13,000 | 495 |
| 1988-09-06 | 500 | 500 | 486 | 486 | 11,000 | 486 |
| 1988-09-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1988-08-31 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1988-08-30 | 515 | 515 | 501 | 501 | 4,000 | 501 |
| 1988-08-26 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 1988-08-25 | 530 | 530 | 525 | 530 | 3,000 | 530 |
| 1988-08-24 | 540 | 545 | 540 | 545 | 2,000 | 545 |
| 1988-08-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1988-08-22 | 520 | 560 | 520 | 560 | 10,000 | 560 |
| 1988-08-19 | 598 | 598 | 570 | 570 | 19,000 | 570 |
| 1988-08-18 | 610 | 610 | 600 | 600 | 30,000 | 600 |
| 1988-08-17 | 505 | 510 | 500 | 510 | 3,000 | 510 |
| 1988-08-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1988-08-15 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1988-08-12 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1988-08-11 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1988-08-10 | 510 | 510 | 501 | 505 | 6,000 | 505 |
| 1988-08-09 | 510 | 510 | 505 | 505 | 11,000 | 505 |
| 1988-08-08 | 518 | 518 | 515 | 515 | 6,000 | 515 |
| 1988-08-06 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1988-08-05 | 518 | 518 | 510 | 510 | 4,000 | 510 |
| 1988-08-04 | 521 | 521 | 515 | 520 | 4,000 | 520 |
| 1988-08-03 | 510 | 520 | 510 | 520 | 10,000 | 520 |
| 1988-08-02 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1988-08-01 | 513 | 530 | 513 | 520 | 10,000 | 520 |
| 1988-07-30 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1988-07-29 | 540 | 540 | 520 | 540 | 59,000 | 540 |
| 1988-07-28 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 1988-07-27 | 545 | 545 | 540 | 540 | 2,000 | 540 |
| 1988-07-26 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1988-07-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1988-07-23 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1988-07-22 | 575 | 575 | 560 | 560 | 3,000 | 560 |
| 1988-07-21 | 565 | 570 | 551 | 551 | 17,000 | 551 |
| 1988-07-20 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1988-07-19 | 580 | 590 | 570 | 570 | 6,000 | 570 |
| 1988-07-18 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1988-07-15 | 577 | 577 | 561 | 561 | 10,000 | 561 |
| 1988-07-14 | 577 | 599 | 577 | 599 | 3,000 | 599 |
| 1988-07-13 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1988-07-12 | 578 | 599 | 577 | 599 | 7,000 | 599 |
| 1988-07-11 | 577 | 577 | 577 | 577 | 4,000 | 577 |
| 1988-07-08 | 577 | 577 | 577 | 577 | 3,000 | 577 |
| 1988-07-07 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 1988-07-06 | 577 | 600 | 577 | 600 | 4,000 | 600 |
| 1988-07-05 | 595 | 595 | 575 | 575 | 11,000 | 575 |
| 1988-07-04 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1988-07-02 | 589 | 592 | 589 | 592 | 2,000 | 592 |
| 1988-07-01 | 600 | 600 | 581 | 581 | 6,000 | 581 |
| 1988-06-30 | 600 | 615 | 580 | 580 | 23,000 | 580 |
| 1988-06-29 | 603 | 605 | 603 | 603 | 12,000 | 603 |
| 1988-06-28 | 610 | 610 | 605 | 605 | 5,000 | 605 |
| 1988-06-27 | 610 | 620 | 610 | 620 | 10,000 | 620 |
| 1988-06-25 | 607 | 613 | 605 | 605 | 4,000 | 605 |
| 1988-06-24 | 602 | 620 | 602 | 613 | 20,000 | 613 |
| 1988-06-23 | 608 | 608 | 602 | 602 | 13,000 | 602 |
| 1988-06-22 | 600 | 620 | 600 | 610 | 11,000 | 610 |
| 1988-06-21 | 615 | 615 | 610 | 610 | 10,000 | 610 |
| 1988-06-20 | 619 | 620 | 610 | 615 | 43,000 | 615 |
| 1988-06-17 | 615 | 630 | 615 | 620 | 30,000 | 620 |
| 1988-06-16 | 600 | 605 | 595 | 605 | 51,000 | 605 |
| 1988-06-15 | 581 | 581 | 580 | 581 | 7,000 | 581 |
| 1988-06-14 | 580 | 590 | 580 | 590 | 10,000 | 590 |
| 1988-06-13 | 590 | 595 | 590 | 590 | 3,000 | 590 |
| 1988-06-10 | 595 | 595 | 590 | 590 | 5,000 | 590 |
| 1988-06-09 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1988-06-08 | 585 | 585 | 585 | 585 | 8,000 | 585 |
| 1988-06-07 | 593 | 595 | 585 | 585 | 8,000 | 585 |
| 1988-06-06 | 594 | 594 | 581 | 585 | 8,000 | 585 |
| 1988-06-04 | 592 | 592 | 592 | 592 | 4,000 | 592 |
| 1988-06-03 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 1988-06-02 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 1988-06-01 | 580 | 580 | 580 | 580 | 18,000 | 580 |
| 1988-05-31 | 600 | 610 | 600 | 610 | 14,000 | 610 |
| 1988-05-30 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1988-05-28 | 610 | 610 | 600 | 600 | 8,000 | 600 |
| 1988-05-27 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 1988-05-26 | 620 | 620 | 610 | 610 | 5,000 | 610 |
| 1988-05-25 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 1988-05-24 | 620 | 620 | 610 | 610 | 11,000 | 610 |
| 1988-05-23 | 615 | 620 | 611 | 620 | 9,000 | 620 |
| 1988-05-20 | 620 | 620 | 601 | 601 | 10,000 | 601 |
| 1988-05-19 | 620 | 620 | 601 | 611 | 19,000 | 611 |
| 1988-05-18 | 620 | 630 | 620 | 620 | 16,000 | 620 |
| 1988-05-17 | 620 | 625 | 610 | 620 | 17,000 | 620 |
| 1988-05-16 | 580 | 590 | 580 | 590 | 10,000 | 590 |
| 1988-05-13 | 600 | 600 | 586 | 587 | 11,000 | 587 |
| 1988-05-12 | 610 | 610 | 600 | 600 | 16,000 | 600 |
| 1988-05-11 | 610 | 619 | 610 | 610 | 21,000 | 610 |
| 1988-05-10 | 610 | 629 | 610 | 629 | 16,000 | 629 |
| 1988-05-09 | 630 | 630 | 601 | 601 | 21,000 | 601 |
| 1988-05-07 | 638 | 644 | 630 | 635 | 15,000 | 635 |
| 1988-05-06 | 650 | 660 | 633 | 633 | 31,000 | 633 |
| 1988-05-02 | 670 | 670 | 650 | 660 | 63,000 | 660 |
| 1988-04-30 | 613 | 630 | 613 | 630 | 41,000 | 630 |
| 1988-04-28 | 566 | 618 | 566 | 613 | 73,000 | 613 |
| 1988-04-27 | 555 | 568 | 545 | 566 | 45,000 | 566 |
| 1988-04-26 | 555 | 555 | 540 | 555 | 42,000 | 555 |
| 1988-04-25 | 525 | 535 | 525 | 535 | 20,000 | 535 |
| 1988-04-23 | 510 | 515 | 510 | 515 | 12,000 | 515 |
| 1988-04-22 | 502 | 505 | 500 | 500 | 59,000 | 500 |
| 1988-04-21 | 500 | 500 | 500 | 500 | 19,000 | 500 |
| 1988-04-20 | 501 | 510 | 501 | 501 | 10,000 | 501 |
| 1988-04-19 | 510 | 510 | 500 | 500 | 12,000 | 500 |
| 1988-04-18 | 521 | 521 | 510 | 510 | 5,000 | 510 |
| 1988-04-15 | 500 | 510 | 500 | 510 | 26,000 | 510 |
| 1988-04-14 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1988-04-13 | 525 | 525 | 515 | 515 | 16,000 | 515 |
| 1988-04-12 | 533 | 536 | 525 | 525 | 21,000 | 525 |
| 1988-04-11 | 500 | 530 | 500 | 530 | 15,000 | 530 |
| 1988-04-08 | 500 | 500 | 495 | 495 | 11,000 | 495 |
| 1988-04-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1988-04-06 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1988-04-05 | 500 | 500 | 486 | 486 | 23,000 | 486 |
| 1988-04-04 | 500 | 505 | 495 | 500 | 21,000 | 500 |
| 1988-04-02 | 500 | 500 | 500 | 500 | 17,000 | 500 |
| 1988-04-01 | 500 | 500 | 495 | 500 | 22,000 | 500 |
| 1988-03-31 | 490 | 500 | 490 | 500 | 11,000 | 500 |
| 1988-03-30 | 490 | 500 | 481 | 481 | 19,000 | 481 |
| 1988-03-29 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 1988-03-28 | 501 | 501 | 500 | 500 | 16,000 | 500 |
| 1988-03-26 | 510 | 510 | 500 | 500 | 10,000 | 500 |
| 1988-03-24 | 510 | 510 | 505 | 509 | 7,000 | 509 |
| 1988-03-23 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1988-03-22 | 505 | 510 | 505 | 505 | 11,000 | 505 |
| 1988-03-18 | 500 | 500 | 496 | 496 | 12,000 | 496 |
| 1988-03-17 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 1988-03-16 | 500 | 501 | 500 | 500 | 12,000 | 500 |
| 1988-03-15 | 505 | 510 | 500 | 505 | 13,000 | 505 |
| 1988-03-14 | 505 | 510 | 505 | 510 | 6,000 | 510 |
| 1988-03-11 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 1988-03-10 | 520 | 520 | 500 | 500 | 18,000 | 500 |
| 1988-03-09 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1988-03-08 | 520 | 520 | 519 | 520 | 9,000 | 520 |
| 1988-03-07 | 500 | 530 | 500 | 530 | 11,000 | 530 |
| 1988-03-05 | 502 | 502 | 500 | 500 | 8,000 | 500 |
| 1988-03-04 | 495 | 500 | 492 | 500 | 13,000 | 500 |
| 1988-03-03 | 494 | 500 | 470 | 492 | 26,000 | 492 |
| 1988-03-02 | 498 | 500 | 498 | 500 | 7,000 | 500 |
| 1988-03-01 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 1988-02-29 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 1988-02-26 | 502 | 502 | 500 | 500 | 7,000 | 500 |
| 1988-02-25 | 505 | 505 | 502 | 502 | 2,000 | 502 |
| 1988-02-24 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 1988-02-23 | 500 | 507 | 500 | 507 | 17,000 | 507 |
| 1988-02-22 | 541 | 541 | 515 | 515 | 7,000 | 515 |
| 1988-02-19 | 535 | 535 | 530 | 535 | 6,000 | 535 |
| 1988-02-18 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1988-02-17 | 500 | 500 | 495 | 500 | 28,000 | 500 |
| 1988-02-16 | 500 | 500 | 496 | 499 | 31,000 | 499 |
| 1988-02-15 | 500 | 500 | 482 | 500 | 14,000 | 500 |
| 1988-02-12 | 501 | 501 | 491 | 495 | 17,000 | 495 |
| 1988-02-10 | 500 | 500 | 491 | 495 | 13,000 | 495 |
| 1988-02-09 | 500 | 500 | 496 | 496 | 5,000 | 496 |
| 1988-02-08 | 502 | 505 | 496 | 496 | 11,000 | 496 |
| 1988-02-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1988-02-05 | 535 | 535 | 510 | 510 | 15,000 | 510 |
| 1988-02-04 | 545 | 550 | 535 | 535 | 15,000 | 535 |
| 1988-02-03 | 550 | 555 | 539 | 545 | 28,000 | 545 |
| 1988-02-02 | 499 | 510 | 499 | 510 | 23,000 | 510 |
| 1988-02-01 | 484 | 490 | 480 | 490 | 9,000 | 490 |
| 1988-01-30 | 475 | 479 | 475 | 479 | 2,000 | 479 |
| 1988-01-29 | 467 | 470 | 466 | 470 | 11,000 | 470 |
| 1988-01-28 | 466 | 467 | 460 | 467 | 6,000 | 467 |
| 1988-01-27 | 468 | 475 | 465 | 465 | 9,000 | 465 |
| 1988-01-26 | 473 | 478 | 470 | 472 | 20,000 | 472 |
| 1988-01-25 | 460 | 460 | 450 | 450 | 20,000 | 450 |
| 1988-01-23 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 1988-01-22 | 441 | 441 | 440 | 440 | 14,000 | 440 |
| 1988-01-21 | 435 | 441 | 435 | 438 | 18,000 | 438 |
| 1988-01-20 | 440 | 443 | 440 | 440 | 12,000 | 440 |
| 1988-01-19 | 440 | 440 | 430 | 430 | 29,000 | 430 |
| 1988-01-18 | 453 | 453 | 445 | 445 | 11,000 | 445 |
| 1988-01-14 | 450 | 450 | 440 | 440 | 9,000 | 440 |
| 1988-01-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1988-01-12 | 442 | 442 | 440 | 442 | 7,000 | 442 |
| 1988-01-11 | 435 | 442 | 431 | 442 | 7,000 | 442 |
| 1988-01-08 | 447 | 447 | 428 | 428 | 14,000 | 428 |
| 1988-01-07 | 450 | 450 | 448 | 448 | 12,000 | 448 |
| 1988-01-06 | 445 | 445 | 445 | 445 | 6,000 | 445 |
分割・併合履歴 ： なし
