6246 (株)テクノスマートの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	920	925	910	920	25,000	920
1989-12-28	920	925	910	916	40,000	916
1989-12-27	885	940	880	940	34,000	940
1989-12-26	875	890	875	885	15,000	885
1989-12-25	880	900	875	880	30,000	880
1989-12-22	880	880	855	855	25,000	855
1989-12-21	890	890	876	880	40,000	880
1989-12-20	925	925	890	890	34,000	890
1989-12-19	920	929	910	925	106,000	925
1989-12-18	949	949	910	925	209,000	925
1989-12-15	855	949	855	949	354,000	949
1989-12-14	850	850	845	849	48,000	849
1989-12-13	845	848	835	845	51,000	845
1989-12-12	850	850	840	845	52,000	845
1989-12-11	845	850	840	850	75,000	850
1989-12-08	830	836	829	836	63,000	836
1989-12-07	825	830	825	829	26,000	829
1989-12-06	820	825	816	821	38,000	821
1989-12-05	810	825	805	815	57,000	815
1989-12-04	805	812	805	810	48,000	810
1989-12-01	815	815	800	800	46,000	800
1989-11-30	810	817	810	817	47,000	817
1989-11-29	820	835	815	825	80,000	825
1989-11-28	795	810	795	810	109,000	810
1989-11-27	795	795	785	795	31,000	795
1989-11-24	795	795	780	795	65,000	795
1989-11-22	795	798	790	795	66,000	795
1989-11-21	800	800	790	790	92,000	790
1989-11-20	760	760	751	751	17,000	751
1989-11-17	750	763	749	755	31,000	755
1989-11-16	740	750	740	749	15,000	749
1989-11-15	740	740	732	740	43,000	740
1989-11-14	740	741	740	740	18,000	740
1989-11-13	735	745	735	740	17,000	740
1989-11-10	739	739	735	737	11,000	737
1989-11-09	745	745	730	735	10,000	735
1989-11-08	740	743	740	743	10,000	743
1989-11-07	745	745	730	735	13,000	735
1989-11-06	750	750	745	745	10,000	745
1989-11-02	768	768	755	755	21,000	755
1989-11-01	728	770	728	770	19,000	770
1989-10-31	730	735	728	728	19,000	728
1989-10-30	740	750	725	726	27,000	726
1989-10-27	740	745	735	740	54,000	740
1989-10-26	765	765	756	756	27,000	756
1989-10-25	760	770	760	760	52,000	760
1989-10-24	801	805	785	785	78,000	785
1989-10-23	820	820	800	805	130,000	805
1989-10-20	770	810	767	800	211,000	800
1989-10-19	750	770	750	765	100,000	765
1989-10-18	722	749	721	749	58,000	749
1989-10-17	705	720	705	720	25,000	720
1989-10-16	710	710	695	701	21,000	701
1989-10-13	710	720	710	720	26,000	720
1989-10-12	732	732	716	716	59,000	716
1989-10-11	750	750	731	731	58,000	731
1989-10-09	728	730	720	726	52,000	726
1989-10-06	722	739	715	716	86,000	716
1989-10-05	680	720	680	720	82,000	720
1989-10-04	667	675	667	675	47,000	675
1989-10-03	670	670	665	665	35,000	665
1989-10-02	665	670	665	665	19,000	665
1989-09-29	670	670	660	660	33,000	660
1989-09-28	665	670	665	670	16,000	670
1989-09-27	665	665	660	660	44,000	660
1989-09-26	660	665	660	662	33,000	662
1989-09-25	660	660	655	660	19,000	660
1989-09-22	660	660	652	652	16,000	652
1989-09-21	650	660	650	660	30,000	660
1989-09-20	660	660	655	656	22,000	656
1989-09-19	660	660	655	660	22,000	660
1989-09-18	660	660	640	660	24,000	660
1989-09-14	660	660	635	660	12,000	660
1989-09-13	635	660	630	660	19,000	660
1989-09-12	640	640	640	640	1,000	640
1989-09-11	650	650	630	630	21,000	630
1989-09-08	645	646	645	646	10,000	646
1989-09-07	650	650	645	645	10,000	645
1989-09-06	652	654	652	652	3,000	652
1989-09-05	653	653	649	652	3,000	652
1989-09-04	645	655	645	654	4,000	654
1989-09-01	646	660	645	660	13,000	660
1989-08-31	645	650	645	646	7,000	646
1989-08-30	670	670	645	645	30,000	645
1989-08-29	650	670	649	670	59,000	670
1989-08-28	643	650	643	649	24,000	649
1989-08-25	630	630	628	630	54,000	630
1989-08-24	626	630	626	630	50,000	630
1989-08-23	630	630	625	625	40,000	625
1989-08-22	625	625	620	625	22,000	625
1989-08-21	630	630	625	625	16,000	625
1989-08-18	615	630	605	630	23,000	630
1989-08-17	620	620	610	610	14,000	610
1989-08-16	620	620	620	620	5,000	620
1989-08-15	620	620	600	600	13,000	600
1989-08-11	620	620	615	620	7,000	620
1989-08-10	630	630	620	620	17,000	620
1989-08-09	626	626	620	625	11,000	625
1989-08-08	625	630	625	625	14,000	625
1989-08-07	629	629	620	625	13,000	625
1989-08-04	606	610	606	610	4,000	610
1989-08-03	610	610	605	605	17,000	605
1989-08-02	610	611	606	606	10,000	606
1989-08-01	609	625	608	620	27,000	620
1989-07-31	610	610	610	610	6,000	610
1989-07-28	604	605	601	601	11,000	601
1989-07-27	609	609	603	605	5,000	605
1989-07-26	610	610	602	602	4,000	602
1989-07-25	595	600	590	600	4,000	600
1989-07-24	600	610	585	585	23,000	585
1989-07-21	600	610	600	608	15,000	608
1989-07-20	610	610	600	600	9,000	600
1989-07-19	610	610	610	610	8,000	610
1989-07-18	610	620	610	620	7,000	620
1989-07-17	620	620	615	620	7,000	620
1989-07-14	620	630	620	620	25,000	620
1989-07-13	630	630	629	630	30,000	630
1989-07-12	631	635	619	620	69,000	620
1989-07-11	610	630	608	630	22,000	630
1989-07-10	610	610	610	610	13,000	610
1989-07-07	600	600	599	600	13,000	600
1989-07-05	590	590	590	590	7,000	590
1989-07-04	590	600	590	600	3,000	600
1989-07-03	590	590	590	590	6,000	590
1989-06-30	590	590	590	590	4,000	590
1989-06-29	594	594	590	590	7,000	590
1989-06-28	590	591	590	590	8,000	590
1989-06-27	600	610	600	610	16,000	610
1989-06-26	603	603	600	600	9,000	600
1989-06-23	609	610	609	610	4,000	610
1989-06-22	610	610	610	610	1,000	610
1989-06-21	610	610	610	610	1,000	610
1989-06-20	610	610	610	610	3,000	610
1989-06-19	610	610	585	585	14,000	585
1989-06-16	610	610	610	610	3,000	610
1989-06-15	600	600	600	600	5,000	600
1989-06-14	610	610	600	600	13,000	600
1989-06-13	630	630	620	620	6,000	620
1989-06-12	630	635	630	630	14,000	630
1989-06-09	630	630	625	625	18,000	625
1989-06-08	600	605	600	605	7,000	605
1989-06-07	610	610	587	600	18,000	600
1989-06-06	620	620	615	618	17,000	618
1989-06-05	630	630	620	620	19,000	620
1989-06-02	650	660	641	641	19,000	641
1989-06-01	670	678	650	650	24,000	650
1989-05-31	650	670	640	670	54,000	670
1989-05-30	675	684	641	660	131,000	660
1989-05-29	635	660	635	660	82,000	660
1989-05-26	630	630	620	625	35,000	625
1989-05-25	620	623	612	612	19,000	612
1989-05-24	625	629	620	621	44,000	621
1989-05-23	651	653	620	630	81,000	630
1989-05-22	630	680	625	653	191,000	653
1989-05-19	600	625	600	620	109,000	620
1989-05-18	595	600	588	600	37,000	600
1989-05-17	584	585	584	584	18,000	584
1989-05-16	580	585	579	580	25,000	580
1989-05-15	570	580	568	579	22,000	579
1989-05-12	570	570	560	566	21,000	566
1989-05-11	570	570	570	570	12,000	570
1989-05-10	570	570	560	560	18,000	560
1989-05-09	560	567	557	557	43,000	557
1989-05-08	545	560	545	557	12,000	557
1989-05-02	545	545	530	530	26,000	530
1989-05-01	550	550	545	545	15,000	545
1989-04-28	530	550	530	550	10,000	550
1989-04-27	540	545	535	540	6,000	540
1989-04-26	540	545	540	545	11,000	545
1989-04-25	530	530	530	530	1,000	530
1989-04-24	502	535	502	535	3,000	535
1989-04-21	500	501	500	501	5,000	501
1989-04-20	505	505	500	500	12,000	500
1989-04-18	510	510	505	505	4,000	505
1989-04-17	510	510	510	510	2,000	510
1989-04-14	512	512	510	510	5,000	510
1989-04-13	515	515	510	510	2,000	510
1989-04-11	515	515	515	515	1,000	515
1989-04-10	510	510	510	510	2,000	510
1989-04-07	515	515	515	515	1,000	515
1989-04-06	505	505	505	505	2,000	505
1989-04-05	525	525	505	505	7,000	505
1989-04-03	515	520	505	505	7,000	505
1989-03-31	510	510	510	510	3,000	510
1989-03-30	520	520	511	511	2,000	511
1989-03-29	510	510	510	510	3,000	510
1989-03-28	505	520	505	520	4,000	520
1989-03-27	526	526	521	522	10,000	522
1989-03-24	539	539	526	526	3,000	526
1989-03-23	525	525	525	525	8,000	525
1989-03-22	540	540	531	539	5,000	539
1989-03-20	540	540	538	540	13,000	540
1989-03-17	540	540	540	540	7,000	540
1989-03-16	530	530	529	530	6,000	530
1989-03-15	530	540	520	520	11,000	520
1989-03-14	520	540	520	540	19,000	540
1989-03-13	505	520	505	518	7,000	518
1989-03-10	520	520	500	500	13,000	500
1989-03-09	523	523	520	520	15,000	520
1989-03-08	523	523	522	523	9,000	523
1989-03-07	525	525	522	522	5,000	522
1989-03-06	523	523	523	523	2,000	523
1989-03-03	520	522	520	522	6,000	522
1989-03-02	525	525	520	520	3,000	520
1989-03-01	520	520	520	520	1,000	520
1989-02-28	525	525	520	520	7,000	520
1989-02-27	525	525	525	525	5,000	525
1989-02-23	525	525	525	525	1,000	525
1989-02-22	533	540	531	540	8,000	540
1989-02-21	525	531	525	531	8,000	531
1989-02-20	530	530	525	525	7,000	525
1989-02-17	510	510	500	500	53,000	500
1989-02-16	520	528	500	528	27,000	528
1989-02-15	512	515	500	500	24,000	500
1989-02-14	520	520	500	510	8,000	510
1989-02-13	541	541	530	530	4,000	530
1989-02-10	541	541	541	541	2,000	541
1989-02-09	550	550	540	540	31,000	540
1989-02-08	548	550	548	550	7,000	550
1989-02-07	546	548	545	548	9,000	548
1989-02-06	550	550	545	550	11,000	550
1989-02-03	555	555	545	545	14,000	545
1989-02-02	550	564	549	550	9,000	550
1989-02-01	550	560	550	560	26,000	560
1989-01-31	570	570	550	550	25,000	550
1989-01-30	580	580	570	570	19,000	570
1989-01-28	585	585	570	580	26,000	580
1989-01-27	560	590	560	580	46,000	580
1989-01-26	555	555	550	555	46,000	555
1989-01-25	520	521	511	520	23,000	520
1989-01-24	499	512	499	500	66,000	500
1989-01-23	500	500	498	499	39,000	499
1989-01-20	499	499	498	499	5,000	499
1989-01-19	500	500	499	499	14,000	499
1989-01-18	500	500	490	498	8,000	498
1989-01-17	491	500	491	500	9,000	500
1989-01-13	480	480	480	480	15,000	480
1989-01-12	480	480	480	480	5,000	480
1989-01-11	480	480	473	473	10,000	473
1989-01-10	480	480	468	468	13,000	468
1989-01-09	470	480	470	480	7,000	480
1989-01-06	482	482	480	480	8,000	480
1989-01-05	480	485	480	485	3,000	485
1989-01-04	480	480	480	480	3,000	480

分割・併合履歴：なし

6246 (株)テクノスマート の時系列データ [1989年度]

6246 (株)テクノスマートの時系列データ [1989年度]