6246 (株)テクノスマート の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1991-12-26 | 625 | 625 | 611 | 611 | 21,000 | 611 |
| 1991-12-25 | 630 | 630 | 620 | 620 | 6,000 | 620 |
| 1991-12-24 | 610 | 615 | 610 | 615 | 9,000 | 615 |
| 1991-12-20 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1991-12-19 | 610 | 635 | 610 | 635 | 4,000 | 635 |
| 1991-12-18 | 620 | 620 | 605 | 605 | 27,000 | 605 |
| 1991-12-17 | 635 | 635 | 626 | 626 | 2,000 | 626 |
| 1991-12-16 | 636 | 636 | 635 | 635 | 2,000 | 635 |
| 1991-12-11 | 635 | 636 | 635 | 636 | 11,000 | 636 |
| 1991-12-10 | 616 | 616 | 615 | 615 | 4,000 | 615 |
| 1991-12-09 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1991-12-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1991-12-05 | 611 | 611 | 611 | 611 | 4,000 | 611 |
| 1991-12-03 | 621 | 621 | 611 | 611 | 3,000 | 611 |
| 1991-11-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1991-11-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1991-11-27 | 660 | 660 | 640 | 640 | 12,000 | 640 |
| 1991-11-26 | 640 | 640 | 635 | 640 | 3,000 | 640 |
| 1991-11-25 | 622 | 630 | 620 | 629 | 19,000 | 629 |
| 1991-11-22 | 650 | 650 | 620 | 620 | 8,000 | 620 |
| 1991-11-21 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1991-11-20 | 645 | 650 | 645 | 650 | 3,000 | 650 |
| 1991-11-19 | 651 | 659 | 651 | 659 | 8,000 | 659 |
| 1991-11-18 | 635 | 635 | 630 | 630 | 5,000 | 630 |
| 1991-11-15 | 660 | 660 | 640 | 640 | 9,000 | 640 |
| 1991-11-14 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1991-11-12 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1991-11-11 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1991-11-08 | 670 | 670 | 660 | 660 | 8,000 | 660 |
| 1991-11-07 | 671 | 675 | 670 | 670 | 10,000 | 670 |
| 1991-11-06 | 660 | 671 | 660 | 671 | 5,000 | 671 |
| 1991-11-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1991-10-29 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1991-10-28 | 670 | 670 | 640 | 640 | 5,000 | 640 |
| 1991-10-25 | 669 | 669 | 669 | 669 | 20,000 | 669 |
| 1991-10-22 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1991-10-21 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1991-10-18 | 635 | 640 | 635 | 640 | 3,000 | 640 |
| 1991-10-17 | 650 | 650 | 635 | 635 | 12,000 | 635 |
| 1991-10-15 | 700 | 700 | 699 | 700 | 8,000 | 700 |
| 1991-10-14 | 720 | 720 | 700 | 700 | 9,000 | 700 |
| 1991-10-11 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1991-10-09 | 699 | 700 | 690 | 700 | 8,000 | 700 |
| 1991-10-08 | 700 | 700 | 690 | 700 | 10,000 | 700 |
| 1991-10-07 | 670 | 680 | 670 | 680 | 7,000 | 680 |
| 1991-10-04 | 660 | 670 | 660 | 670 | 14,000 | 670 |
| 1991-10-03 | 665 | 665 | 650 | 650 | 9,000 | 650 |
| 1991-10-02 | 695 | 695 | 670 | 670 | 3,000 | 670 |
| 1991-10-01 | 651 | 670 | 651 | 670 | 4,000 | 670 |
| 1991-09-30 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1991-09-27 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 1991-09-26 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1991-09-25 | 640 | 650 | 640 | 650 | 9,000 | 650 |
| 1991-09-24 | 641 | 641 | 636 | 636 | 44,000 | 636 |
| 1991-09-20 | 632 | 639 | 632 | 639 | 11,000 | 639 |
| 1991-09-19 | 621 | 639 | 621 | 630 | 16,000 | 630 |
| 1991-09-18 | 610 | 620 | 610 | 620 | 10,000 | 620 |
| 1991-09-17 | 624 | 624 | 610 | 610 | 27,000 | 610 |
| 1991-09-13 | 638 | 638 | 630 | 630 | 26,000 | 630 |
| 1991-09-12 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1991-09-11 | 640 | 640 | 620 | 620 | 6,000 | 620 |
| 1991-09-10 | 645 | 650 | 645 | 645 | 13,000 | 645 |
| 1991-09-06 | 611 | 645 | 611 | 645 | 7,000 | 645 |
| 1991-09-05 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1991-09-04 | 610 | 610 | 605 | 605 | 5,000 | 605 |
| 1991-09-03 | 625 | 629 | 620 | 620 | 9,000 | 620 |
| 1991-09-02 | 625 | 631 | 625 | 631 | 7,000 | 631 |
| 1991-08-30 | 625 | 625 | 625 | 625 | 8,000 | 625 |
| 1991-08-29 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1991-08-28 | 645 | 645 | 625 | 625 | 7,000 | 625 |
| 1991-08-27 | 631 | 640 | 631 | 640 | 3,000 | 640 |
| 1991-08-26 | 640 | 640 | 636 | 636 | 5,000 | 636 |
| 1991-08-23 | 657 | 657 | 650 | 651 | 6,000 | 651 |
| 1991-08-22 | 655 | 677 | 650 | 677 | 14,000 | 677 |
| 1991-08-21 | 635 | 650 | 635 | 650 | 15,000 | 650 |
| 1991-08-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1991-08-19 | 700 | 700 | 699 | 699 | 2,000 | 699 |
| 1991-08-15 | 656 | 656 | 650 | 650 | 4,000 | 650 |
| 1991-08-13 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 1991-08-12 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-08-08 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1991-08-06 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1991-08-02 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 1991-08-01 | 781 | 781 | 780 | 780 | 5,000 | 780 |
| 1991-07-31 | 781 | 781 | 781 | 781 | 11,000 | 781 |
| 1991-07-30 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1991-07-26 | 781 | 781 | 781 | 781 | 3,000 | 781 |
| 1991-07-25 | 775 | 777 | 775 | 777 | 3,000 | 777 |
| 1991-07-23 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 1991-07-22 | 775 | 775 | 775 | 775 | 9,000 | 775 |
| 1991-07-19 | 785 | 790 | 785 | 785 | 5,000 | 785 |
| 1991-07-17 | 800 | 800 | 799 | 799 | 3,000 | 799 |
| 1991-07-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-07-12 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1991-07-11 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 1991-07-10 | 761 | 761 | 760 | 760 | 3,000 | 760 |
| 1991-07-09 | 700 | 700 | 685 | 697 | 16,000 | 697 |
| 1991-07-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-07-05 | 761 | 780 | 761 | 780 | 5,000 | 780 |
| 1991-07-04 | 755 | 760 | 755 | 760 | 13,000 | 760 |
| 1991-07-03 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1991-07-02 | 810 | 820 | 800 | 800 | 14,000 | 800 |
| 1991-07-01 | 810 | 820 | 810 | 820 | 8,000 | 820 |
| 1991-06-28 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1991-06-27 | 830 | 830 | 820 | 820 | 8,000 | 820 |
| 1991-06-26 | 831 | 831 | 820 | 830 | 9,000 | 830 |
| 1991-06-25 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1991-06-24 | 860 | 860 | 855 | 855 | 11,000 | 855 |
| 1991-06-21 | 845 | 845 | 840 | 840 | 5,000 | 840 |
| 1991-06-20 | 850 | 850 | 830 | 835 | 10,000 | 835 |
| 1991-06-19 | 895 | 895 | 865 | 865 | 22,000 | 865 |
| 1991-06-18 | 890 | 890 | 845 | 845 | 6,000 | 845 |
| 1991-06-17 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 1991-06-14 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1991-06-13 | 910 | 910 | 900 | 900 | 12,000 | 900 |
| 1991-06-12 | 830 | 910 | 830 | 910 | 26,000 | 910 |
| 1991-06-11 | 831 | 831 | 830 | 830 | 14,000 | 830 |
| 1991-06-07 | 820 | 820 | 810 | 810 | 8,000 | 810 |
| 1991-06-06 | 840 | 840 | 830 | 830 | 6,000 | 830 |
| 1991-06-05 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1991-06-04 | 870 | 870 | 865 | 870 | 13,000 | 870 |
| 1991-06-03 | 850 | 870 | 850 | 870 | 9,000 | 870 |
| 1991-05-31 | 846 | 865 | 845 | 845 | 15,000 | 845 |
| 1991-05-30 | 855 | 870 | 830 | 832 | 15,000 | 832 |
| 1991-05-29 | 860 | 870 | 851 | 860 | 26,000 | 860 |
| 1991-05-28 | 860 | 860 | 860 | 860 | 13,000 | 860 |
| 1991-05-27 | 876 | 876 | 860 | 867 | 12,000 | 867 |
| 1991-05-24 | 954 | 954 | 910 | 920 | 11,000 | 920 |
| 1991-05-23 | 960 | 970 | 960 | 960 | 4,000 | 960 |
| 1991-05-22 | 990 | 990 | 960 | 960 | 7,000 | 960 |
| 1991-05-21 | 980 | 990 | 980 | 990 | 3,000 | 990 |
| 1991-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-05-16 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1991-05-15 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1991-05-14 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 | 1,050 |
| 1991-05-13 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 1,050 |
| 1991-05-10 | 1,000 | 1,050 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1991-05-09 | 980 | 1,000 | 980 | 1,000 | 4,000 | 1,000 |
| 1991-05-08 | 998 | 1,010 | 980 | 980 | 18,000 | 980 |
| 1991-05-07 | 1,020 | 1,020 | 991 | 995 | 11,000 | 995 |
| 1991-05-02 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1991-05-01 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1991-04-30 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 | 1,010 |
| 1991-04-26 | 1,120 | 1,130 | 1,060 | 1,070 | 15,000 | 1,070 |
| 1991-04-25 | 1,100 | 1,120 | 1,060 | 1,060 | 90,000 | 1,060 |
| 1991-04-24 | 1,090 | 1,130 | 1,090 | 1,100 | 55,000 | 1,100 |
| 1991-04-23 | 1,080 | 1,090 | 1,050 | 1,080 | 109,000 | 1,080 |
| 1991-04-22 | 1,020 | 1,060 | 1,000 | 1,060 | 59,000 | 1,060 |
| 1991-04-19 | 1,000 | 1,020 | 1,000 | 1,020 | 17,000 | 1,020 |
| 1991-04-18 | 1,010 | 1,030 | 1,000 | 1,010 | 15,000 | 1,010 |
| 1991-04-17 | 990 | 1,000 | 990 | 999 | 30,000 | 999 |
| 1991-04-16 | 1,000 | 1,010 | 991 | 1,000 | 25,000 | 1,000 |
| 1991-04-15 | 1,010 | 1,020 | 998 | 998 | 18,000 | 998 |
| 1991-04-12 | 1,070 | 1,080 | 1,010 | 1,030 | 35,000 | 1,030 |
| 1991-04-11 | 1,050 | 1,090 | 1,010 | 1,070 | 107,000 | 1,070 |
| 1991-04-10 | 971 | 1,050 | 955 | 1,050 | 90,000 | 1,050 |
| 1991-04-09 | 920 | 950 | 920 | 950 | 30,000 | 950 |
| 1991-04-08 | 920 | 922 | 910 | 910 | 7,000 | 910 |
| 1991-04-05 | 910 | 910 | 905 | 910 | 6,000 | 910 |
| 1991-04-04 | 900 | 901 | 900 | 900 | 5,000 | 900 |
| 1991-04-03 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1991-04-02 | 890 | 890 | 885 | 890 | 4,000 | 890 |
| 1991-04-01 | 906 | 906 | 890 | 895 | 9,000 | 895 |
| 1991-03-29 | 905 | 905 | 905 | 905 | 3,000 | 905 |
| 1991-03-27 | 900 | 900 | 885 | 885 | 9,000 | 885 |
| 1991-03-26 | 877 | 890 | 876 | 885 | 13,000 | 885 |
| 1991-03-25 | 915 | 915 | 890 | 890 | 27,000 | 890 |
| 1991-03-22 | 905 | 920 | 905 | 915 | 7,000 | 915 |
| 1991-03-20 | 934 | 935 | 905 | 910 | 14,000 | 910 |
| 1991-03-19 | 910 | 948 | 900 | 948 | 17,000 | 948 |
| 1991-03-18 | 900 | 900 | 895 | 895 | 26,000 | 895 |
| 1991-03-15 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1991-03-14 | 870 | 870 | 860 | 860 | 11,000 | 860 |
| 1991-03-13 | 860 | 865 | 860 | 860 | 10,000 | 860 |
| 1991-03-12 | 876 | 876 | 856 | 856 | 18,000 | 856 |
| 1991-03-11 | 870 | 875 | 870 | 875 | 8,000 | 875 |
| 1991-03-08 | 860 | 870 | 860 | 870 | 2,000 | 870 |
| 1991-03-07 | 870 | 870 | 865 | 865 | 3,000 | 865 |
| 1991-03-06 | 890 | 890 | 850 | 850 | 20,000 | 850 |
| 1991-03-05 | 900 | 900 | 890 | 900 | 13,000 | 900 |
| 1991-03-04 | 900 | 900 | 900 | 900 | 18,000 | 900 |
| 1991-03-01 | 870 | 870 | 841 | 841 | 14,000 | 841 |
| 1991-02-28 | 885 | 885 | 850 | 860 | 21,000 | 860 |
| 1991-02-27 | 895 | 895 | 870 | 885 | 21,000 | 885 |
| 1991-02-26 | 850 | 900 | 850 | 900 | 32,000 | 900 |
| 1991-02-25 | 840 | 840 | 835 | 840 | 19,000 | 840 |
| 1991-02-22 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1991-02-21 | 820 | 820 | 800 | 800 | 12,000 | 800 |
| 1991-02-20 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1991-02-19 | 810 | 810 | 800 | 810 | 45,000 | 810 |
| 1991-02-18 | 790 | 800 | 790 | 800 | 9,000 | 800 |
| 1991-02-15 | 809 | 809 | 790 | 790 | 12,000 | 790 |
| 1991-02-14 | 810 | 820 | 810 | 810 | 10,000 | 810 |
| 1991-02-13 | 790 | 800 | 785 | 800 | 17,000 | 800 |
| 1991-02-12 | 755 | 770 | 750 | 770 | 8,000 | 770 |
| 1991-02-08 | 750 | 750 | 749 | 750 | 9,000 | 750 |
| 1991-02-07 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 1991-02-06 | 780 | 790 | 780 | 780 | 27,000 | 780 |
| 1991-02-05 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1991-02-01 | 720 | 779 | 719 | 779 | 64,000 | 779 |
| 1991-01-31 | 670 | 700 | 665 | 700 | 38,000 | 700 |
| 1991-01-30 | 640 | 660 | 640 | 660 | 6,000 | 660 |
| 1991-01-29 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1991-01-28 | 650 | 650 | 640 | 640 | 8,000 | 640 |
| 1991-01-25 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1991-01-24 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 1991-01-23 | 641 | 670 | 640 | 670 | 7,000 | 670 |
| 1991-01-21 | 705 | 705 | 690 | 690 | 4,000 | 690 |
| 1991-01-18 | 710 | 710 | 690 | 690 | 8,000 | 690 |
| 1991-01-17 | 690 | 710 | 688 | 710 | 10,000 | 710 |
| 1991-01-14 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1991-01-11 | 750 | 750 | 735 | 735 | 4,000 | 735 |
| 1991-01-09 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1991-01-08 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1991-01-07 | 770 | 775 | 770 | 775 | 2,000 | 775 |
| 1991-01-04 | 795 | 795 | 785 | 785 | 4,000 | 785 |
分割・併合履歴 ： なし
