6246 (株)テクノスマート の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1992-12-22 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1992-12-18 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 1992-12-17 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1992-12-11 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1992-12-10 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1992-12-08 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 1992-12-03 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-12-02 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1992-11-30 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 1992-11-27 | 490 | 494 | 490 | 493 | 3,000 | 493 |
| 1992-11-26 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1992-11-25 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1992-11-24 | 450 | 452 | 450 | 452 | 3,000 | 452 |
| 1992-11-20 | 472 | 472 | 450 | 450 | 9,000 | 450 |
| 1992-11-19 | 472 | 475 | 472 | 472 | 11,000 | 472 |
| 1992-11-18 | 473 | 473 | 472 | 472 | 5,000 | 472 |
| 1992-11-17 | 495 | 495 | 485 | 485 | 8,000 | 485 |
| 1992-11-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-11-13 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1992-11-12 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1992-11-09 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-11-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1992-11-05 | 525 | 525 | 510 | 510 | 4,000 | 510 |
| 1992-11-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1992-10-30 | 530 | 530 | 505 | 505 | 2,000 | 505 |
| 1992-10-29 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1992-10-28 | 500 | 520 | 500 | 520 | 2,000 | 520 |
| 1992-10-27 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 1992-10-26 | 520 | 520 | 505 | 505 | 5,000 | 505 |
| 1992-10-23 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1992-10-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-10-21 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1992-10-20 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1992-10-19 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1992-10-16 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 1992-10-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-10-14 | 525 | 525 | 510 | 510 | 8,000 | 510 |
| 1992-10-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-10-07 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1992-10-06 | 496 | 496 | 496 | 496 | 8,000 | 496 |
| 1992-10-01 | 530 | 530 | 520 | 530 | 8,000 | 530 |
| 1992-09-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1992-09-29 | 530 | 531 | 530 | 531 | 9,000 | 531 |
| 1992-09-28 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1992-09-25 | 548 | 548 | 530 | 530 | 7,000 | 530 |
| 1992-09-24 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 1992-09-22 | 570 | 570 | 551 | 551 | 7,000 | 551 |
| 1992-09-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1992-09-18 | 595 | 595 | 570 | 570 | 6,000 | 570 |
| 1992-09-17 | 600 | 600 | 595 | 595 | 8,000 | 595 |
| 1992-09-16 | 638 | 638 | 600 | 600 | 3,000 | 600 |
| 1992-09-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-09-11 | 630 | 640 | 620 | 640 | 6,000 | 640 |
| 1992-09-10 | 625 | 640 | 625 | 640 | 10,000 | 640 |
| 1992-09-09 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 1992-09-08 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1992-09-07 | 630 | 640 | 630 | 640 | 7,000 | 640 |
| 1992-09-04 | 614 | 614 | 614 | 614 | 20,000 | 614 |
| 1992-09-03 | 625 | 625 | 599 | 599 | 9,000 | 599 |
| 1992-09-02 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1992-09-01 | 675 | 675 | 665 | 665 | 5,000 | 665 |
| 1992-08-31 | 725 | 730 | 725 | 730 | 2,000 | 730 |
| 1992-08-28 | 700 | 705 | 695 | 705 | 11,000 | 705 |
| 1992-08-27 | 680 | 707 | 680 | 705 | 11,000 | 705 |
| 1992-08-26 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1992-08-25 | 733 | 735 | 724 | 724 | 14,000 | 724 |
| 1992-08-24 | 710 | 734 | 708 | 725 | 10,000 | 725 |
| 1992-08-21 | 655 | 700 | 655 | 700 | 6,000 | 700 |
| 1992-08-20 | 600 | 630 | 600 | 630 | 6,000 | 630 |
| 1992-08-19 | 590 | 591 | 580 | 580 | 7,000 | 580 |
| 1992-08-18 | 605 | 605 | 590 | 590 | 6,000 | 590 |
| 1992-08-14 | 485 | 530 | 485 | 530 | 10,000 | 530 |
| 1992-08-13 | 486 | 498 | 486 | 498 | 6,000 | 498 |
| 1992-08-11 | 551 | 553 | 547 | 553 | 4,000 | 553 |
| 1992-08-07 | 595 | 595 | 591 | 591 | 3,000 | 591 |
| 1992-08-06 | 605 | 605 | 600 | 600 | 5,000 | 600 |
| 1992-08-03 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1992-07-31 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1992-07-29 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-07-28 | 720 | 720 | 715 | 715 | 3,000 | 715 |
| 1992-07-27 | 725 | 725 | 720 | 720 | 5,000 | 720 |
| 1992-07-24 | 710 | 711 | 700 | 705 | 8,000 | 705 |
| 1992-07-23 | 660 | 700 | 660 | 700 | 4,000 | 700 |
| 1992-07-22 | 710 | 710 | 690 | 690 | 6,000 | 690 |
| 1992-07-21 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 1992-07-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1992-07-16 | 750 | 766 | 750 | 766 | 3,000 | 766 |
| 1992-07-14 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1992-07-13 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1992-07-10 | 755 | 780 | 755 | 780 | 5,000 | 780 |
| 1992-07-09 | 760 | 762 | 760 | 760 | 7,000 | 760 |
| 1992-07-08 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1992-07-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-07-06 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1992-07-03 | 775 | 800 | 775 | 800 | 7,000 | 800 |
| 1992-07-02 | 791 | 791 | 790 | 790 | 4,000 | 790 |
| 1992-07-01 | 780 | 780 | 750 | 751 | 5,000 | 751 |
| 1992-06-30 | 771 | 795 | 760 | 795 | 5,000 | 795 |
| 1992-06-29 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1992-06-26 | 790 | 790 | 775 | 775 | 8,000 | 775 |
| 1992-06-25 | 800 | 800 | 770 | 770 | 26,000 | 770 |
| 1992-06-24 | 811 | 830 | 790 | 790 | 17,000 | 790 |
| 1992-06-23 | 749 | 780 | 749 | 780 | 9,000 | 780 |
| 1992-06-19 | 711 | 712 | 711 | 712 | 3,000 | 712 |
| 1992-06-18 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1992-06-16 | 795 | 800 | 794 | 800 | 18,000 | 800 |
| 1992-06-15 | 855 | 855 | 819 | 819 | 6,000 | 819 |
| 1992-06-12 | 870 | 870 | 850 | 850 | 11,000 | 850 |
| 1992-06-11 | 850 | 871 | 850 | 870 | 16,000 | 870 |
| 1992-06-10 | 869 | 869 | 850 | 850 | 13,000 | 850 |
| 1992-06-09 | 885 | 885 | 850 | 880 | 16,000 | 880 |
| 1992-06-08 | 910 | 910 | 890 | 890 | 21,000 | 890 |
| 1992-06-05 | 895 | 910 | 885 | 910 | 129,000 | 910 |
| 1992-06-04 | 880 | 880 | 860 | 880 | 20,000 | 880 |
| 1992-06-03 | 830 | 895 | 830 | 880 | 50,000 | 880 |
| 1992-06-02 | 869 | 870 | 840 | 840 | 46,000 | 840 |
| 1992-06-01 | 855 | 915 | 855 | 875 | 185,000 | 875 |
| 1992-05-29 | 855 | 855 | 855 | 855 | 58,000 | 855 |
| 1992-05-28 | 710 | 759 | 710 | 755 | 59,000 | 755 |
| 1992-05-27 | 706 | 706 | 685 | 695 | 24,000 | 695 |
| 1992-05-26 | 710 | 711 | 685 | 706 | 133,000 | 706 |
| 1992-05-22 | 616 | 631 | 616 | 631 | 29,000 | 631 |
| 1992-05-21 | 616 | 616 | 614 | 616 | 15,000 | 616 |
| 1992-05-20 | 611 | 611 | 610 | 610 | 9,000 | 610 |
| 1992-05-19 | 560 | 580 | 560 | 580 | 6,000 | 580 |
| 1992-05-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-05-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-05-14 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-05-13 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 1992-05-12 | 558 | 558 | 550 | 550 | 2,000 | 550 |
| 1992-05-11 | 528 | 528 | 528 | 528 | 3,000 | 528 |
| 1992-05-06 | 505 | 515 | 505 | 515 | 9,000 | 515 |
| 1992-05-01 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1992-04-28 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-04-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-04-24 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 1992-04-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-04-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-04-21 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1992-04-20 | 513 | 513 | 511 | 511 | 3,000 | 511 |
| 1992-04-17 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1992-04-16 | 509 | 510 | 509 | 510 | 4,000 | 510 |
| 1992-04-13 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1992-04-08 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1992-04-07 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1992-04-02 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1992-03-31 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1992-03-30 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1992-03-27 | 590 | 590 | 580 | 580 | 7,000 | 580 |
| 1992-03-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-03-25 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1992-03-23 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1992-03-19 | 590 | 590 | 585 | 585 | 2,000 | 585 |
| 1992-03-18 | 582 | 587 | 582 | 587 | 6,000 | 587 |
| 1992-03-17 | 580 | 581 | 580 | 581 | 52,000 | 581 |
| 1992-03-16 | 600 | 600 | 581 | 581 | 2,000 | 581 |
| 1992-03-13 | 580 | 600 | 580 | 600 | 7,000 | 600 |
| 1992-03-12 | 581 | 581 | 580 | 581 | 7,000 | 581 |
| 1992-03-10 | 580 | 581 | 580 | 581 | 4,000 | 581 |
| 1992-03-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-03-05 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 1992-03-04 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1992-03-03 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1992-03-02 | 581 | 581 | 580 | 580 | 7,000 | 580 |
| 1992-02-28 | 581 | 581 | 580 | 580 | 12,000 | 580 |
| 1992-02-26 | 583 | 583 | 581 | 581 | 3,000 | 581 |
| 1992-02-25 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1992-02-21 | 581 | 581 | 580 | 580 | 6,000 | 580 |
| 1992-02-20 | 582 | 582 | 580 | 580 | 7,000 | 580 |
| 1992-02-19 | 590 | 590 | 580 | 580 | 11,000 | 580 |
| 1992-02-18 | 605 | 605 | 600 | 600 | 10,000 | 600 |
| 1992-02-17 | 619 | 619 | 600 | 600 | 2,000 | 600 |
| 1992-02-14 | 610 | 620 | 610 | 620 | 5,000 | 620 |
| 1992-02-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-02-10 | 640 | 642 | 640 | 642 | 6,000 | 642 |
| 1992-02-07 | 601 | 616 | 601 | 616 | 6,000 | 616 |
| 1992-02-06 | 583 | 613 | 583 | 594 | 11,000 | 594 |
| 1992-02-05 | 580 | 583 | 580 | 583 | 14,000 | 583 |
| 1992-02-04 | 580 | 580 | 580 | 580 | 19,000 | 580 |
| 1992-02-03 | 580 | 582 | 575 | 580 | 31,000 | 580 |
| 1992-01-31 | 580 | 581 | 580 | 580 | 26,000 | 580 |
| 1992-01-30 | 580 | 581 | 580 | 580 | 22,000 | 580 |
| 1992-01-29 | 575 | 581 | 575 | 581 | 10,000 | 581 |
| 1992-01-27 | 580 | 580 | 560 | 560 | 4,000 | 560 |
| 1992-01-24 | 562 | 570 | 562 | 570 | 5,000 | 570 |
| 1992-01-23 | 560 | 560 | 558 | 558 | 13,000 | 558 |
| 1992-01-22 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1992-01-21 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1992-01-20 | 558 | 560 | 558 | 560 | 3,000 | 560 |
| 1992-01-17 | 551 | 560 | 551 | 560 | 6,000 | 560 |
| 1992-01-16 | 580 | 580 | 560 | 560 | 23,000 | 560 |
| 1992-01-14 | 590 | 590 | 590 | 590 | 44,000 | 590 |
| 1992-01-08 | 620 | 620 | 620 | 620 | 13,000 | 620 |
| 1992-01-06 | 621 | 621 | 620 | 620 | 3,000 | 620 |
分割・併合履歴 ： なし
