6246 (株)テクノスマート の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1993-12-28 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 1993-12-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1993-12-22 | 410 | 430 | 410 | 430 | 4,000 | 430 |
| 1993-12-17 | 437 | 437 | 437 | 437 | 7,000 | 437 |
| 1993-12-09 | 440 | 453 | 440 | 453 | 4,000 | 453 |
| 1993-12-08 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1993-12-03 | 440 | 440 | 437 | 437 | 3,000 | 437 |
| 1993-12-02 | 406 | 431 | 406 | 431 | 4,000 | 431 |
| 1993-12-01 | 399 | 409 | 399 | 404 | 9,000 | 404 |
| 1993-11-30 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1993-11-26 | 450 | 455 | 450 | 455 | 5,000 | 455 |
| 1993-11-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-11-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1993-11-12 | 515 | 515 | 509 | 509 | 4,000 | 509 |
| 1993-11-11 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1993-11-10 | 468 | 525 | 468 | 525 | 8,000 | 525 |
| 1993-11-09 | 469 | 476 | 469 | 476 | 4,000 | 476 |
| 1993-11-05 | 469 | 530 | 469 | 530 | 18,000 | 530 |
| 1993-11-04 | 475 | 479 | 475 | 479 | 6,000 | 479 |
| 1993-11-02 | 450 | 456 | 450 | 456 | 4,000 | 456 |
| 1993-10-27 | 417 | 457 | 417 | 457 | 14,000 | 457 |
| 1993-10-26 | 426 | 426 | 420 | 420 | 5,000 | 420 |
| 1993-10-25 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1993-10-22 | 440 | 440 | 434 | 434 | 7,000 | 434 |
| 1993-10-21 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 1993-10-20 | 430 | 432 | 430 | 432 | 3,000 | 432 |
| 1993-10-19 | 421 | 421 | 421 | 421 | 5,000 | 421 |
| 1993-10-18 | 457 | 457 | 450 | 450 | 6,000 | 450 |
| 1993-10-14 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1993-10-13 | 460 | 460 | 457 | 457 | 4,000 | 457 |
| 1993-10-12 | 462 | 462 | 457 | 457 | 2,000 | 457 |
| 1993-10-07 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1993-10-06 | 490 | 490 | 471 | 471 | 4,000 | 471 |
| 1993-09-24 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 1993-09-21 | 500 | 501 | 490 | 501 | 3,000 | 501 |
| 1993-09-16 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1993-09-13 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1993-09-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1993-09-02 | 515 | 530 | 515 | 530 | 4,000 | 530 |
| 1993-09-01 | 520 | 545 | 520 | 530 | 4,000 | 530 |
| 1993-08-31 | 529 | 530 | 529 | 530 | 4,000 | 530 |
| 1993-08-30 | 528 | 528 | 520 | 528 | 52,000 | 528 |
| 1993-08-27 | 520 | 528 | 520 | 528 | 4,000 | 528 |
| 1993-08-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1993-08-23 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 1993-08-20 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 1993-08-18 | 519 | 525 | 519 | 525 | 3,000 | 525 |
| 1993-08-17 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1993-08-13 | 506 | 530 | 506 | 530 | 7,000 | 530 |
| 1993-08-12 | 505 | 520 | 505 | 520 | 2,000 | 520 |
| 1993-08-11 | 500 | 520 | 500 | 520 | 5,000 | 520 |
| 1993-08-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-08-04 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1993-08-03 | 500 | 530 | 500 | 530 | 4,000 | 530 |
| 1993-07-30 | 500 | 515 | 500 | 515 | 3,000 | 515 |
| 1993-07-29 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1993-07-28 | 543 | 543 | 525 | 525 | 2,000 | 525 |
| 1993-07-27 | 524 | 524 | 519 | 519 | 3,000 | 519 |
| 1993-07-23 | 542 | 545 | 542 | 544 | 8,000 | 544 |
| 1993-07-22 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1993-07-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1993-07-20 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1993-07-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-07-16 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1993-07-15 | 515 | 525 | 515 | 525 | 5,000 | 525 |
| 1993-07-14 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-07-13 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1993-07-12 | 510 | 515 | 510 | 515 | 4,000 | 515 |
| 1993-07-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-07-07 | 487 | 510 | 487 | 510 | 9,000 | 510 |
| 1993-07-06 | 487 | 487 | 480 | 480 | 2,000 | 480 |
| 1993-07-05 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1993-07-02 | 506 | 506 | 500 | 500 | 4,000 | 500 |
| 1993-06-30 | 511 | 511 | 506 | 506 | 6,000 | 506 |
| 1993-06-29 | 521 | 521 | 520 | 520 | 5,000 | 520 |
| 1993-06-28 | 515 | 525 | 515 | 520 | 6,000 | 520 |
| 1993-06-25 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1993-06-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-06-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-06-21 | 526 | 526 | 520 | 520 | 3,000 | 520 |
| 1993-06-16 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1993-06-15 | 580 | 580 | 561 | 561 | 11,000 | 561 |
| 1993-06-14 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1993-06-11 | 561 | 561 | 561 | 561 | 4,000 | 561 |
| 1993-06-10 | 560 | 580 | 560 | 580 | 8,000 | 580 |
| 1993-06-08 | 580 | 580 | 560 | 560 | 6,000 | 560 |
| 1993-06-07 | 581 | 590 | 580 | 580 | 3,000 | 580 |
| 1993-06-04 | 573 | 580 | 572 | 580 | 8,000 | 580 |
| 1993-06-03 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1993-06-02 | 560 | 561 | 559 | 560 | 12,000 | 560 |
| 1993-06-01 | 585 | 585 | 560 | 560 | 5,000 | 560 |
| 1993-05-31 | 590 | 590 | 580 | 580 | 13,000 | 580 |
| 1993-05-28 | 582 | 595 | 582 | 595 | 6,000 | 595 |
| 1993-05-27 | 580 | 581 | 580 | 581 | 10,000 | 581 |
| 1993-05-26 | 585 | 590 | 585 | 590 | 10,000 | 590 |
| 1993-05-25 | 582 | 585 | 581 | 585 | 12,000 | 585 |
| 1993-05-24 | 565 | 576 | 565 | 571 | 16,000 | 571 |
| 1993-05-21 | 565 | 565 | 555 | 565 | 4,000 | 565 |
| 1993-05-20 | 590 | 590 | 570 | 570 | 4,000 | 570 |
| 1993-05-18 | 599 | 602 | 599 | 600 | 23,000 | 600 |
| 1993-05-17 | 560 | 600 | 560 | 600 | 9,000 | 600 |
| 1993-05-14 | 560 | 560 | 553 | 553 | 5,000 | 553 |
| 1993-05-13 | 561 | 565 | 550 | 560 | 9,000 | 560 |
| 1993-05-12 | 571 | 580 | 560 | 560 | 15,000 | 560 |
| 1993-05-11 | 556 | 570 | 555 | 570 | 18,000 | 570 |
| 1993-05-10 | 551 | 555 | 550 | 555 | 3,000 | 555 |
| 1993-05-07 | 540 | 540 | 535 | 535 | 6,000 | 535 |
| 1993-05-06 | 520 | 520 | 515 | 515 | 4,000 | 515 |
| 1993-04-30 | 510 | 510 | 502 | 502 | 7,000 | 502 |
| 1993-04-28 | 496 | 500 | 496 | 500 | 14,000 | 500 |
| 1993-04-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1993-04-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-04-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-04-21 | 544 | 544 | 530 | 530 | 2,000 | 530 |
| 1993-04-20 | 550 | 550 | 545 | 545 | 4,000 | 545 |
| 1993-04-19 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 1993-04-16 | 556 | 556 | 550 | 550 | 13,000 | 550 |
| 1993-04-15 | 525 | 550 | 525 | 550 | 18,000 | 550 |
| 1993-04-14 | 520 | 525 | 520 | 525 | 7,000 | 525 |
| 1993-04-13 | 500 | 520 | 500 | 520 | 3,000 | 520 |
| 1993-04-12 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1993-04-09 | 515 | 515 | 500 | 500 | 7,000 | 500 |
| 1993-04-08 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1993-04-07 | 501 | 510 | 501 | 506 | 3,000 | 506 |
| 1993-04-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-04-05 | 519 | 520 | 510 | 510 | 5,000 | 510 |
| 1993-04-02 | 510 | 520 | 500 | 520 | 5,000 | 520 |
| 1993-04-01 | 495 | 500 | 495 | 500 | 6,000 | 500 |
| 1993-03-31 | 480 | 499 | 480 | 495 | 6,000 | 495 |
| 1993-03-30 | 470 | 470 | 465 | 468 | 7,000 | 468 |
| 1993-03-29 | 462 | 462 | 460 | 460 | 4,000 | 460 |
| 1993-03-25 | 461 | 465 | 461 | 465 | 5,000 | 465 |
| 1993-03-24 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 1993-03-23 | 466 | 466 | 465 | 465 | 4,000 | 465 |
| 1993-03-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1993-03-19 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1993-03-18 | 460 | 462 | 460 | 462 | 6,000 | 462 |
| 1993-03-16 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 1993-03-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-03-11 | 472 | 472 | 460 | 460 | 2,000 | 460 |
| 1993-03-10 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1993-03-09 | 501 | 501 | 490 | 490 | 4,000 | 490 |
| 1993-03-08 | 493 | 494 | 493 | 494 | 4,000 | 494 |
| 1993-03-05 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 1993-03-04 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1993-03-03 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1993-03-02 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1993-02-26 | 439 | 450 | 439 | 450 | 4,000 | 450 |
| 1993-02-25 | 430 | 431 | 430 | 431 | 14,000 | 431 |
| 1993-02-23 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1993-02-22 | 456 | 456 | 450 | 450 | 2,000 | 450 |
| 1993-02-19 | 459 | 465 | 458 | 465 | 3,000 | 465 |
| 1993-02-18 | 452 | 452 | 450 | 450 | 3,000 | 450 |
| 1993-02-16 | 465 | 474 | 465 | 474 | 3,000 | 474 |
| 1993-02-15 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1993-02-12 | 460 | 465 | 458 | 465 | 4,000 | 465 |
| 1993-02-10 | 450 | 458 | 449 | 458 | 3,000 | 458 |
| 1993-02-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1993-02-08 | 469 | 469 | 463 | 463 | 2,000 | 463 |
| 1993-02-04 | 450 | 463 | 450 | 463 | 2,000 | 463 |
| 1993-02-03 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 1993-02-01 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 1993-01-29 | 450 | 460 | 450 | 460 | 4,000 | 460 |
| 1993-01-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1993-01-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1993-01-26 | 458 | 458 | 455 | 455 | 4,000 | 455 |
| 1993-01-25 | 433 | 452 | 433 | 452 | 4,000 | 452 |
| 1993-01-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1993-01-21 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1993-01-20 | 460 | 461 | 460 | 461 | 3,000 | 461 |
| 1993-01-19 | 445 | 460 | 445 | 460 | 2,000 | 460 |
| 1993-01-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-01-14 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 1993-01-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1993-01-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
分割・併合履歴 ： なし
