6246 (株)テクノスマート の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 510 | 520 | 510 | 520 | 5,000 | 520 |
| 1994-12-29 | 505 | 519 | 500 | 519 | 3,000 | 519 |
| 1994-12-28 | 502 | 520 | 502 | 520 | 2,000 | 520 |
| 1994-12-27 | 500 | 519 | 500 | 519 | 6,000 | 519 |
| 1994-12-26 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1994-12-22 | 515 | 520 | 510 | 515 | 8,000 | 515 |
| 1994-12-20 | 496 | 515 | 496 | 515 | 4,000 | 515 |
| 1994-12-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-12-16 | 495 | 515 | 495 | 515 | 3,000 | 515 |
| 1994-12-14 | 500 | 523 | 500 | 523 | 12,000 | 523 |
| 1994-12-12 | 500 | 525 | 500 | 525 | 4,000 | 525 |
| 1994-12-09 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1994-12-08 | 510 | 525 | 500 | 525 | 9,000 | 525 |
| 1994-12-07 | 505 | 525 | 505 | 525 | 4,000 | 525 |
| 1994-12-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1994-12-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-12-02 | 515 | 529 | 511 | 511 | 6,000 | 511 |
| 1994-11-30 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1994-11-29 | 520 | 529 | 508 | 529 | 4,000 | 529 |
| 1994-11-28 | 492 | 530 | 492 | 530 | 9,000 | 530 |
| 1994-11-25 | 535 | 535 | 520 | 520 | 3,000 | 520 |
| 1994-11-24 | 521 | 535 | 515 | 535 | 24,000 | 535 |
| 1994-11-22 | 531 | 531 | 522 | 522 | 9,000 | 522 |
| 1994-11-21 | 570 | 575 | 560 | 560 | 3,000 | 560 |
| 1994-11-18 | 570 | 575 | 560 | 560 | 6,000 | 560 |
| 1994-11-17 | 550 | 598 | 550 | 595 | 58,000 | 595 |
| 1994-11-16 | 570 | 570 | 550 | 555 | 23,000 | 555 |
| 1994-11-15 | 520 | 568 | 520 | 545 | 16,000 | 545 |
| 1994-11-14 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 1994-11-11 | 550 | 550 | 520 | 520 | 6,000 | 520 |
| 1994-11-10 | 542 | 550 | 542 | 545 | 5,000 | 545 |
| 1994-11-09 | 542 | 550 | 539 | 542 | 13,000 | 542 |
| 1994-11-08 | 531 | 540 | 531 | 539 | 4,000 | 539 |
| 1994-11-07 | 579 | 579 | 541 | 541 | 6,000 | 541 |
| 1994-11-04 | 550 | 584 | 545 | 579 | 37,000 | 579 |
| 1994-11-02 | 540 | 545 | 540 | 545 | 7,000 | 545 |
| 1994-11-01 | 515 | 540 | 515 | 540 | 7,000 | 540 |
| 1994-10-31 | 520 | 520 | 510 | 510 | 10,000 | 510 |
| 1994-10-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-10-26 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-10-25 | 525 | 525 | 505 | 505 | 2,000 | 505 |
| 1994-10-24 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-10-21 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 1994-10-20 | 543 | 543 | 530 | 530 | 5,000 | 530 |
| 1994-10-18 | 550 | 550 | 543 | 543 | 5,000 | 543 |
| 1994-10-17 | 544 | 550 | 544 | 550 | 4,000 | 550 |
| 1994-10-14 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1994-10-13 | 530 | 540 | 530 | 530 | 6,000 | 530 |
| 1994-10-12 | 544 | 544 | 529 | 529 | 3,000 | 529 |
| 1994-10-11 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 1994-10-07 | 545 | 548 | 545 | 548 | 2,000 | 548 |
| 1994-10-06 | 540 | 545 | 540 | 545 | 7,000 | 545 |
| 1994-10-05 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1994-10-04 | 559 | 559 | 545 | 555 | 17,000 | 555 |
| 1994-10-03 | 542 | 565 | 542 | 565 | 11,000 | 565 |
| 1994-09-30 | 512 | 522 | 512 | 512 | 7,000 | 512 |
| 1994-09-28 | 510 | 512 | 510 | 512 | 9,000 | 512 |
| 1994-09-27 | 506 | 511 | 506 | 511 | 3,000 | 511 |
| 1994-09-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1994-09-21 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1994-09-20 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 1994-09-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1994-09-13 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1994-09-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1994-09-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1994-09-07 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 1994-09-06 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1994-09-05 | 505 | 505 | 498 | 501 | 5,000 | 501 |
| 1994-09-02 | 493 | 501 | 493 | 501 | 2,000 | 501 |
| 1994-09-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-08-31 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1994-08-30 | 491 | 492 | 491 | 492 | 9,000 | 492 |
| 1994-08-29 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1994-08-25 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 1994-08-18 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1994-08-15 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1994-08-12 | 540 | 540 | 535 | 535 | 6,000 | 535 |
| 1994-08-10 | 528 | 528 | 520 | 520 | 4,000 | 520 |
| 1994-08-09 | 532 | 532 | 528 | 528 | 2,000 | 528 |
| 1994-08-04 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1994-08-01 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1994-07-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1994-07-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-07-26 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 1994-07-25 | 553 | 560 | 553 | 560 | 51,000 | 560 |
| 1994-07-22 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1994-07-21 | 556 | 560 | 550 | 550 | 13,000 | 550 |
| 1994-07-20 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 1994-07-19 | 560 | 570 | 560 | 560 | 12,000 | 560 |
| 1994-07-18 | 553 | 570 | 553 | 570 | 3,000 | 570 |
| 1994-07-13 | 570 | 570 | 551 | 551 | 3,000 | 551 |
| 1994-07-12 | 578 | 578 | 577 | 577 | 9,000 | 577 |
| 1994-07-11 | 579 | 579 | 551 | 551 | 2,000 | 551 |
| 1994-07-07 | 599 | 599 | 579 | 579 | 11,000 | 579 |
| 1994-07-06 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1994-07-05 | 558 | 565 | 558 | 565 | 2,000 | 565 |
| 1994-07-04 | 566 | 571 | 550 | 550 | 8,000 | 550 |
| 1994-07-01 | 574 | 574 | 560 | 560 | 9,000 | 560 |
| 1994-06-30 | 595 | 595 | 575 | 575 | 16,000 | 575 |
| 1994-06-29 | 562 | 585 | 562 | 585 | 110,000 | 585 |
| 1994-06-28 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1994-06-27 | 570 | 570 | 552 | 560 | 8,000 | 560 |
| 1994-06-24 | 560 | 580 | 556 | 580 | 8,000 | 580 |
| 1994-06-23 | 560 | 565 | 550 | 550 | 5,000 | 550 |
| 1994-06-22 | 540 | 560 | 540 | 560 | 11,000 | 560 |
| 1994-06-21 | 565 | 565 | 560 | 560 | 5,000 | 560 |
| 1994-06-20 | 610 | 610 | 590 | 590 | 20,000 | 590 |
| 1994-06-17 | 610 | 610 | 590 | 605 | 23,000 | 605 |
| 1994-06-16 | 595 | 611 | 590 | 600 | 40,000 | 600 |
| 1994-06-15 | 579 | 600 | 579 | 594 | 38,000 | 594 |
| 1994-06-14 | 566 | 569 | 550 | 560 | 30,000 | 560 |
| 1994-06-13 | 537 | 569 | 530 | 566 | 74,000 | 566 |
| 1994-06-10 | 533 | 533 | 530 | 532 | 20,000 | 532 |
| 1994-06-09 | 519 | 533 | 513 | 533 | 57,000 | 533 |
| 1994-06-07 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1994-06-06 | 530 | 530 | 510 | 510 | 5,000 | 510 |
| 1994-06-03 | 529 | 535 | 529 | 535 | 19,000 | 535 |
| 1994-06-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-06-01 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 1994-05-31 | 520 | 520 | 515 | 515 | 18,000 | 515 |
| 1994-05-30 | 538 | 545 | 538 | 545 | 9,000 | 545 |
| 1994-05-27 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1994-05-26 | 543 | 543 | 537 | 537 | 4,000 | 537 |
| 1994-05-25 | 548 | 550 | 548 | 550 | 9,000 | 550 |
| 1994-05-24 | 536 | 546 | 536 | 546 | 3,000 | 546 |
| 1994-05-23 | 541 | 542 | 536 | 536 | 3,000 | 536 |
| 1994-05-20 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 1994-05-19 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1994-05-18 | 548 | 548 | 548 | 548 | 4,000 | 548 |
| 1994-05-17 | 550 | 550 | 548 | 548 | 9,000 | 548 |
| 1994-05-16 | 549 | 549 | 544 | 547 | 61,000 | 547 |
| 1994-05-13 | 540 | 540 | 531 | 536 | 3,000 | 536 |
| 1994-05-12 | 550 | 550 | 545 | 550 | 7,000 | 550 |
| 1994-05-11 | 546 | 549 | 545 | 545 | 6,000 | 545 |
| 1994-05-10 | 525 | 540 | 525 | 540 | 7,000 | 540 |
| 1994-05-09 | 531 | 531 | 525 | 525 | 3,000 | 525 |
| 1994-05-06 | 527 | 534 | 525 | 525 | 9,000 | 525 |
| 1994-04-28 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-04-27 | 522 | 526 | 520 | 526 | 9,000 | 526 |
| 1994-04-26 | 543 | 543 | 530 | 530 | 3,000 | 530 |
| 1994-04-25 | 536 | 544 | 530 | 544 | 13,000 | 544 |
| 1994-04-22 | 518 | 520 | 518 | 520 | 4,000 | 520 |
| 1994-04-21 | 512 | 515 | 512 | 515 | 8,000 | 515 |
| 1994-04-19 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 1994-04-18 | 520 | 520 | 511 | 511 | 3,000 | 511 |
| 1994-04-15 | 530 | 530 | 516 | 516 | 5,000 | 516 |
| 1994-04-14 | 520 | 520 | 520 | 520 | 9,000 | 520 |
| 1994-04-13 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1994-04-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1994-04-11 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1994-04-08 | 544 | 544 | 535 | 535 | 5,000 | 535 |
| 1994-04-07 | 512 | 545 | 512 | 545 | 6,000 | 545 |
| 1994-04-06 | 515 | 515 | 510 | 510 | 8,000 | 510 |
| 1994-04-05 | 500 | 515 | 500 | 510 | 6,000 | 510 |
| 1994-04-04 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1994-04-01 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 1994-03-31 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1994-03-29 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1994-03-28 | 524 | 524 | 501 | 501 | 13,000 | 501 |
| 1994-03-25 | 516 | 519 | 516 | 519 | 10,000 | 519 |
| 1994-03-24 | 516 | 516 | 516 | 516 | 5,000 | 516 |
| 1994-03-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1994-03-22 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 1994-03-18 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1994-03-17 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1994-03-14 | 545 | 550 | 545 | 550 | 6,000 | 550 |
| 1994-03-11 | 544 | 550 | 544 | 550 | 2,000 | 550 |
| 1994-03-10 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 1994-03-08 | 555 | 565 | 550 | 565 | 5,000 | 565 |
| 1994-03-07 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 1994-03-04 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1994-03-02 | 575 | 576 | 570 | 570 | 17,000 | 570 |
| 1994-03-01 | 554 | 588 | 554 | 570 | 29,000 | 570 |
| 1994-02-28 | 565 | 565 | 560 | 563 | 12,000 | 563 |
| 1994-02-25 | 550 | 565 | 550 | 565 | 54,000 | 565 |
| 1994-02-24 | 520 | 538 | 515 | 538 | 8,000 | 538 |
| 1994-02-23 | 534 | 535 | 520 | 525 | 11,000 | 525 |
| 1994-02-22 | 539 | 540 | 533 | 533 | 3,000 | 533 |
| 1994-02-21 | 523 | 540 | 523 | 540 | 7,000 | 540 |
| 1994-02-18 | 512 | 550 | 512 | 548 | 23,000 | 548 |
| 1994-02-17 | 551 | 551 | 525 | 525 | 11,000 | 525 |
| 1994-02-16 | 525 | 550 | 525 | 550 | 36,000 | 550 |
| 1994-02-15 | 501 | 525 | 501 | 505 | 14,000 | 505 |
| 1994-02-14 | 545 | 545 | 521 | 521 | 16,000 | 521 |
| 1994-02-10 | 530 | 558 | 530 | 555 | 72,000 | 555 |
| 1994-02-09 | 485 | 520 | 485 | 510 | 65,000 | 510 |
| 1994-02-07 | 430 | 443 | 430 | 443 | 6,000 | 443 |
| 1994-02-04 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1994-02-03 | 445 | 445 | 445 | 445 | 10,000 | 445 |
| 1994-02-02 | 445 | 445 | 444 | 445 | 5,000 | 445 |
| 1994-02-01 | 447 | 447 | 435 | 445 | 5,000 | 445 |
| 1994-01-31 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1994-01-26 | 440 | 449 | 440 | 449 | 4,000 | 449 |
| 1994-01-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1994-01-21 | 447 | 447 | 432 | 432 | 5,000 | 432 |
| 1994-01-20 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1994-01-18 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1994-01-12 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1994-01-11 | 430 | 460 | 430 | 460 | 5,000 | 460 |
分割・併合履歴 ： なし
