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
