6246 (株)テクノスマート の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1990-12-27 | 790 | 795 | 790 | 790 | 11,000 | 790 |
| 1990-12-26 | 796 | 796 | 795 | 795 | 13,000 | 795 |
| 1990-12-25 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1990-12-21 | 825 | 825 | 805 | 820 | 20,000 | 820 |
| 1990-12-20 | 875 | 875 | 845 | 845 | 16,000 | 845 |
| 1990-12-19 | 895 | 895 | 895 | 895 | 8,000 | 895 |
| 1990-12-18 | 895 | 900 | 895 | 895 | 12,000 | 895 |
| 1990-12-17 | 895 | 900 | 895 | 900 | 14,000 | 900 |
| 1990-12-14 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1990-12-13 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1990-12-12 | 890 | 890 | 880 | 890 | 12,000 | 890 |
| 1990-12-11 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1990-12-10 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1990-12-07 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 1990-12-05 | 755 | 755 | 755 | 755 | 8,000 | 755 |
| 1990-12-04 | 820 | 820 | 805 | 805 | 18,000 | 805 |
| 1990-12-03 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1990-11-30 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1990-11-29 | 865 | 865 | 840 | 840 | 22,000 | 840 |
| 1990-11-27 | 860 | 865 | 860 | 865 | 3,000 | 865 |
| 1990-11-26 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1990-11-22 | 850 | 851 | 850 | 850 | 12,000 | 850 |
| 1990-11-20 | 865 | 865 | 860 | 860 | 4,000 | 860 |
| 1990-11-16 | 900 | 900 | 865 | 865 | 5,000 | 865 |
| 1990-11-15 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1990-11-14 | 900 | 910 | 900 | 910 | 8,000 | 910 |
| 1990-11-13 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1990-11-09 | 895 | 900 | 895 | 900 | 23,000 | 900 |
| 1990-11-08 | 940 | 940 | 900 | 900 | 10,000 | 900 |
| 1990-11-07 | 921 | 940 | 921 | 940 | 38,000 | 940 |
| 1990-11-06 | 895 | 910 | 890 | 910 | 20,000 | 910 |
| 1990-11-05 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1990-11-02 | 870 | 870 | 855 | 855 | 19,000 | 855 |
| 1990-11-01 | 920 | 920 | 890 | 890 | 13,000 | 890 |
| 1990-10-31 | 895 | 915 | 895 | 915 | 3,000 | 915 |
| 1990-10-30 | 895 | 915 | 895 | 915 | 10,000 | 915 |
| 1990-10-29 | 900 | 900 | 895 | 895 | 17,000 | 895 |
| 1990-10-26 | 900 | 900 | 857 | 857 | 9,000 | 857 |
| 1990-10-25 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 1990-10-24 | 839 | 839 | 835 | 835 | 3,000 | 835 |
| 1990-10-23 | 820 | 835 | 820 | 830 | 10,000 | 830 |
| 1990-10-22 | 750 | 760 | 750 | 760 | 11,000 | 760 |
| 1990-10-19 | 740 | 750 | 740 | 740 | 5,000 | 740 |
| 1990-10-18 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1990-10-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1990-10-16 | 735 | 735 | 710 | 710 | 7,000 | 710 |
| 1990-10-15 | 705 | 710 | 705 | 710 | 5,000 | 710 |
| 1990-10-11 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 1990-10-09 | 800 | 800 | 790 | 790 | 15,000 | 790 |
| 1990-10-08 | 780 | 780 | 775 | 780 | 8,000 | 780 |
| 1990-10-05 | 780 | 780 | 755 | 760 | 7,000 | 760 |
| 1990-10-04 | 750 | 752 | 750 | 752 | 19,000 | 752 |
| 1990-10-03 | 700 | 760 | 700 | 750 | 8,000 | 750 |
| 1990-10-02 | 720 | 725 | 700 | 700 | 27,000 | 700 |
| 1990-09-26 | 880 | 880 | 865 | 865 | 11,000 | 865 |
| 1990-09-20 | 899 | 899 | 894 | 894 | 2,000 | 894 |
| 1990-09-19 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1990-09-18 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1990-09-17 | 940 | 940 | 930 | 930 | 10,000 | 930 |
| 1990-09-14 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1990-09-13 | 980 | 985 | 960 | 960 | 9,000 | 960 |
| 1990-09-12 | 960 | 980 | 960 | 980 | 5,000 | 980 |
| 1990-09-11 | 975 | 980 | 975 | 980 | 6,000 | 980 |
| 1990-09-10 | 970 | 970 | 960 | 960 | 5,000 | 960 |
| 1990-09-07 | 990 | 990 | 950 | 950 | 11,000 | 950 |
| 1990-09-04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1990-09-03 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1990-08-31 | 1,100 | 1,160 | 1,100 | 1,160 | 56,000 | 1,160 |
| 1990-08-30 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 1,110 |
| 1990-08-29 | 1,050 | 1,110 | 1,020 | 1,100 | 26,000 | 1,100 |
| 1990-08-28 | 950 | 1,000 | 950 | 1,000 | 8,000 | 1,000 |
| 1990-08-27 | 935 | 940 | 935 | 940 | 7,000 | 940 |
| 1990-08-24 | 940 | 960 | 909 | 940 | 40,000 | 940 |
| 1990-08-23 | 980 | 980 | 980 | 980 | 11,000 | 980 |
| 1990-08-22 | 1,160 | 1,160 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1990-08-21 | 1,190 | 1,190 | 1,160 | 1,160 | 10,000 | 1,160 |
| 1990-08-20 | 1,190 | 1,190 | 1,150 | 1,160 | 20,000 | 1,160 |
| 1990-08-17 | 1,200 | 1,200 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1990-08-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1990-08-15 | 1,170 | 1,200 | 1,170 | 1,200 | 25,000 | 1,200 |
| 1990-08-14 | 1,150 | 1,170 | 1,110 | 1,150 | 30,000 | 1,150 |
| 1990-08-13 | 1,200 | 1,240 | 1,150 | 1,160 | 16,000 | 1,160 |
| 1990-08-10 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 | 1,240 |
| 1990-08-09 | 1,260 | 1,300 | 1,250 | 1,250 | 12,000 | 1,250 |
| 1990-08-08 | 1,300 | 1,300 | 1,250 | 1,280 | 7,000 | 1,280 |
| 1990-08-07 | 1,190 | 1,350 | 1,170 | 1,300 | 51,000 | 1,300 |
| 1990-08-06 | 1,320 | 1,340 | 1,250 | 1,280 | 17,000 | 1,280 |
| 1990-08-03 | 1,360 | 1,410 | 1,360 | 1,410 | 67,000 | 1,410 |
| 1990-08-02 | 1,410 | 1,450 | 1,360 | 1,390 | 103,000 | 1,390 |
| 1990-08-01 | 1,370 | 1,420 | 1,370 | 1,410 | 166,000 | 1,410 |
| 1990-07-31 | 1,250 | 1,300 | 1,250 | 1,300 | 18,000 | 1,300 |
| 1990-07-30 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1990-07-27 | 1,250 | 1,280 | 1,250 | 1,280 | 13,000 | 1,280 |
| 1990-07-26 | 1,290 | 1,290 | 1,270 | 1,280 | 21,000 | 1,280 |
| 1990-07-25 | 1,210 | 1,290 | 1,210 | 1,290 | 4,000 | 1,290 |
| 1990-07-24 | 1,210 | 1,210 | 1,190 | 1,200 | 11,000 | 1,200 |
| 1990-07-23 | 1,250 | 1,260 | 1,220 | 1,220 | 30,000 | 1,220 |
| 1990-07-20 | 1,220 | 1,260 | 1,220 | 1,260 | 33,000 | 1,260 |
| 1990-07-19 | 1,250 | 1,300 | 1,250 | 1,260 | 90,000 | 1,260 |
| 1990-07-18 | 1,370 | 1,370 | 1,300 | 1,300 | 65,000 | 1,300 |
| 1990-07-17 | 1,400 | 1,400 | 1,370 | 1,370 | 38,000 | 1,370 |
| 1990-07-16 | 1,470 | 1,470 | 1,380 | 1,390 | 41,000 | 1,390 |
| 1990-07-13 | 1,490 | 1,490 | 1,450 | 1,450 | 192,000 | 1,450 |
| 1990-07-12 | 1,400 | 1,490 | 1,400 | 1,470 | 319,000 | 1,470 |
| 1990-07-11 | 1,360 | 1,390 | 1,350 | 1,380 | 116,000 | 1,380 |
| 1990-07-10 | 1,380 | 1,400 | 1,350 | 1,360 | 95,000 | 1,360 |
| 1990-07-09 | 1,370 | 1,390 | 1,330 | 1,360 | 83,000 | 1,360 |
| 1990-07-06 | 1,450 | 1,450 | 1,360 | 1,360 | 479,000 | 1,360 |
| 1990-07-05 | 1,300 | 1,390 | 1,300 | 1,390 | 590,000 | 1,390 |
| 1990-07-04 | 1,300 | 1,300 | 1,270 | 1,290 | 134,000 | 1,290 |
| 1990-07-03 | 1,250 | 1,320 | 1,230 | 1,250 | 471,000 | 1,250 |
| 1990-07-02 | 1,200 | 1,270 | 1,180 | 1,210 | 197,000 | 1,210 |
| 1990-06-29 | 1,140 | 1,150 | 1,130 | 1,150 | 128,000 | 1,150 |
| 1990-06-28 | 1,140 | 1,140 | 1,100 | 1,130 | 60,000 | 1,130 |
| 1990-06-27 | 1,130 | 1,140 | 1,100 | 1,140 | 84,000 | 1,140 |
| 1990-06-26 | 1,120 | 1,120 | 1,090 | 1,120 | 203,000 | 1,120 |
| 1990-06-25 | 1,080 | 1,090 | 1,050 | 1,050 | 49,000 | 1,050 |
| 1990-06-22 | 1,120 | 1,120 | 1,070 | 1,080 | 109,000 | 1,080 |
| 1990-06-21 | 1,130 | 1,160 | 1,120 | 1,120 | 366,000 | 1,120 |
| 1990-06-20 | 1,100 | 1,100 | 1,080 | 1,100 | 318,000 | 1,100 |
| 1990-06-19 | 1,050 | 1,100 | 1,040 | 1,050 | 351,000 | 1,050 |
| 1990-06-18 | 980 | 1,030 | 970 | 1,030 | 142,000 | 1,030 |
| 1990-06-15 | 985 | 990 | 975 | 980 | 44,000 | 980 |
| 1990-06-14 | 995 | 995 | 990 | 990 | 45,000 | 990 |
| 1990-06-13 | 995 | 1,000 | 990 | 995 | 29,000 | 995 |
| 1990-06-12 | 1,020 | 1,020 | 990 | 990 | 66,000 | 990 |
| 1990-06-11 | 1,000 | 1,030 | 1,000 | 1,020 | 124,000 | 1,020 |
| 1990-06-08 | 990 | 995 | 985 | 995 | 124,000 | 995 |
| 1990-06-07 | 975 | 980 | 951 | 980 | 107,000 | 980 |
| 1990-06-06 | 975 | 980 | 950 | 975 | 95,000 | 975 |
| 1990-06-05 | 990 | 995 | 980 | 980 | 234,000 | 980 |
| 1990-06-04 | 976 | 976 | 976 | 976 | 109,000 | 976 |
| 1990-06-01 | 900 | 900 | 876 | 876 | 12,000 | 876 |
| 1990-05-31 | 886 | 886 | 880 | 880 | 14,000 | 880 |
| 1990-05-30 | 907 | 907 | 875 | 875 | 61,000 | 875 |
| 1990-05-29 | 905 | 910 | 902 | 902 | 28,000 | 902 |
| 1990-05-28 | 899 | 910 | 899 | 905 | 29,000 | 905 |
| 1990-05-25 | 900 | 900 | 890 | 900 | 35,000 | 900 |
| 1990-05-24 | 900 | 900 | 890 | 890 | 20,000 | 890 |
| 1990-05-23 | 855 | 888 | 855 | 888 | 22,000 | 888 |
| 1990-05-22 | 860 | 870 | 855 | 855 | 18,000 | 855 |
| 1990-05-21 | 850 | 851 | 800 | 810 | 33,000 | 810 |
| 1990-05-18 | 850 | 851 | 849 | 849 | 27,000 | 849 |
| 1990-05-17 | 845 | 850 | 845 | 848 | 14,000 | 848 |
| 1990-05-16 | 850 | 850 | 840 | 850 | 45,000 | 850 |
| 1990-05-15 | 790 | 790 | 781 | 785 | 5,000 | 785 |
| 1990-05-14 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1990-05-11 | 785 | 785 | 785 | 785 | 6,000 | 785 |
| 1990-05-10 | 790 | 790 | 790 | 790 | 8,000 | 790 |
| 1990-05-09 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1990-05-08 | 790 | 790 | 790 | 790 | 12,000 | 790 |
| 1990-05-02 | 665 | 670 | 665 | 670 | 16,000 | 670 |
| 1990-05-01 | 700 | 700 | 680 | 680 | 4,000 | 680 |
| 1990-04-27 | 660 | 680 | 660 | 680 | 7,000 | 680 |
| 1990-04-26 | 670 | 670 | 660 | 660 | 14,000 | 660 |
| 1990-04-25 | 660 | 675 | 660 | 660 | 21,000 | 660 |
| 1990-04-24 | 665 | 674 | 660 | 660 | 9,000 | 660 |
| 1990-04-23 | 660 | 665 | 660 | 665 | 15,000 | 665 |
| 1990-04-20 | 665 | 665 | 665 | 665 | 14,000 | 665 |
| 1990-04-19 | 640 | 650 | 640 | 650 | 15,000 | 650 |
| 1990-04-18 | 622 | 623 | 622 | 623 | 11,000 | 623 |
| 1990-04-17 | 650 | 650 | 620 | 622 | 26,000 | 622 |
| 1990-04-16 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1990-04-13 | 681 | 685 | 665 | 665 | 14,000 | 665 |
| 1990-04-12 | 703 | 703 | 681 | 681 | 5,000 | 681 |
| 1990-04-11 | 720 | 720 | 700 | 700 | 5,000 | 700 |
| 1990-04-10 | 715 | 716 | 700 | 700 | 28,000 | 700 |
| 1990-04-09 | 635 | 690 | 635 | 690 | 23,000 | 690 |
| 1990-04-06 | 630 | 650 | 630 | 645 | 14,000 | 645 |
| 1990-04-04 | 735 | 740 | 735 | 740 | 9,000 | 740 |
| 1990-04-02 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1990-03-30 | 845 | 845 | 840 | 840 | 3,000 | 840 |
| 1990-03-29 | 860 | 860 | 855 | 855 | 2,000 | 855 |
| 1990-03-28 | 850 | 860 | 850 | 860 | 12,000 | 860 |
| 1990-03-26 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 1990-03-23 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1990-03-22 | 850 | 850 | 800 | 800 | 21,000 | 800 |
| 1990-03-20 | 860 | 865 | 855 | 855 | 21,000 | 855 |
| 1990-03-19 | 900 | 900 | 885 | 885 | 6,000 | 885 |
| 1990-03-16 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1990-03-15 | 902 | 907 | 900 | 900 | 27,000 | 900 |
| 1990-03-14 | 915 | 915 | 908 | 908 | 27,000 | 908 |
| 1990-03-13 | 925 | 925 | 922 | 923 | 26,000 | 923 |
| 1990-03-12 | 938 | 939 | 930 | 930 | 18,000 | 930 |
| 1990-03-09 | 950 | 950 | 940 | 950 | 18,000 | 950 |
| 1990-03-08 | 940 | 950 | 925 | 935 | 24,000 | 935 |
| 1990-03-07 | 960 | 960 | 930 | 930 | 19,000 | 930 |
| 1990-03-06 | 960 | 960 | 955 | 955 | 21,000 | 955 |
| 1990-03-05 | 958 | 970 | 945 | 960 | 36,000 | 960 |
| 1990-03-02 | 960 | 960 | 955 | 958 | 43,000 | 958 |
| 1990-03-01 | 915 | 960 | 910 | 960 | 45,000 | 960 |
| 1990-02-28 | 870 | 905 | 870 | 905 | 8,000 | 905 |
| 1990-02-27 | 840 | 870 | 835 | 870 | 20,000 | 870 |
| 1990-02-26 | 885 | 885 | 855 | 855 | 10,000 | 855 |
| 1990-02-23 | 915 | 921 | 885 | 885 | 15,000 | 885 |
| 1990-02-22 | 935 | 935 | 920 | 920 | 17,000 | 920 |
| 1990-02-21 | 935 | 950 | 935 | 935 | 28,000 | 935 |
| 1990-02-20 | 945 | 950 | 940 | 949 | 16,000 | 949 |
| 1990-02-19 | 958 | 958 | 935 | 950 | 6,000 | 950 |
| 1990-02-16 | 940 | 949 | 930 | 949 | 17,000 | 949 |
| 1990-02-15 | 955 | 955 | 930 | 940 | 25,000 | 940 |
| 1990-02-14 | 966 | 970 | 950 | 960 | 15,000 | 960 |
| 1990-02-13 | 980 | 980 | 965 | 965 | 53,000 | 965 |
| 1990-02-09 | 980 | 980 | 972 | 980 | 37,000 | 980 |
| 1990-02-08 | 985 | 987 | 970 | 980 | 41,000 | 980 |
| 1990-02-07 | 990 | 991 | 973 | 975 | 47,000 | 975 |
| 1990-02-06 | 993 | 993 | 960 | 989 | 133,000 | 989 |
| 1990-02-05 | 950 | 1,000 | 950 | 990 | 275,000 | 990 |
| 1990-02-02 | 920 | 955 | 917 | 930 | 145,000 | 930 |
| 1990-02-01 | 909 | 910 | 905 | 907 | 14,000 | 907 |
| 1990-01-31 | 891 | 910 | 891 | 900 | 41,000 | 900 |
| 1990-01-30 | 891 | 892 | 891 | 891 | 11,000 | 891 |
| 1990-01-29 | 900 | 900 | 885 | 891 | 6,000 | 891 |
| 1990-01-26 | 908 | 908 | 900 | 900 | 13,000 | 900 |
| 1990-01-25 | 885 | 910 | 885 | 900 | 27,000 | 900 |
| 1990-01-24 | 885 | 890 | 880 | 880 | 20,000 | 880 |
| 1990-01-23 | 890 | 900 | 885 | 885 | 35,000 | 885 |
| 1990-01-22 | 870 | 895 | 870 | 895 | 19,000 | 895 |
| 1990-01-19 | 876 | 876 | 870 | 870 | 16,000 | 870 |
| 1990-01-18 | 885 | 890 | 885 | 890 | 31,000 | 890 |
| 1990-01-17 | 910 | 915 | 900 | 900 | 36,000 | 900 |
| 1990-01-16 | 925 | 925 | 910 | 910 | 45,000 | 910 |
| 1990-01-12 | 920 | 925 | 910 | 925 | 40,000 | 925 |
| 1990-01-11 | 901 | 915 | 901 | 915 | 15,000 | 915 |
| 1990-01-10 | 901 | 905 | 897 | 900 | 13,000 | 900 |
| 1990-01-09 | 900 | 901 | 900 | 900 | 17,000 | 900 |
| 1990-01-08 | 900 | 901 | 895 | 900 | 22,000 | 900 |
| 1990-01-05 | 924 | 930 | 910 | 910 | 21,000 | 910 |
| 1990-01-04 | 925 | 929 | 920 | 924 | 17,000 | 924 |
分割・併合履歴 ： なし
