6246 (株)テクノスマート の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 674 | 674 | 666 | 666 | 4,000 | 666 |
| 1995-12-28 | 662 | 683 | 662 | 680 | 21,000 | 680 |
| 1995-12-27 | 652 | 655 | 652 | 655 | 4,000 | 655 |
| 1995-12-26 | 651 | 651 | 650 | 651 | 8,000 | 651 |
| 1995-12-25 | 655 | 655 | 650 | 650 | 6,000 | 650 |
| 1995-12-22 | 646 | 650 | 645 | 650 | 13,000 | 650 |
| 1995-12-21 | 652 | 653 | 645 | 645 | 6,000 | 645 |
| 1995-12-20 | 651 | 651 | 649 | 649 | 11,000 | 649 |
| 1995-12-19 | 659 | 659 | 650 | 650 | 15,000 | 650 |
| 1995-12-18 | 665 | 669 | 652 | 659 | 15,000 | 659 |
| 1995-12-15 | 700 | 700 | 660 | 665 | 48,000 | 665 |
| 1995-12-14 | 640 | 680 | 640 | 680 | 86,000 | 680 |
| 1995-12-13 | 639 | 640 | 625 | 625 | 10,000 | 625 |
| 1995-12-12 | 640 | 640 | 639 | 640 | 19,000 | 640 |
| 1995-12-11 | 633 | 648 | 630 | 640 | 26,000 | 640 |
| 1995-12-08 | 620 | 630 | 620 | 630 | 9,000 | 630 |
| 1995-12-07 | 610 | 611 | 610 | 611 | 12,000 | 611 |
| 1995-12-06 | 620 | 620 | 615 | 615 | 4,000 | 615 |
| 1995-12-05 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1995-12-04 | 643 | 643 | 639 | 639 | 7,000 | 639 |
| 1995-12-01 | 650 | 650 | 640 | 640 | 7,000 | 640 |
| 1995-11-30 | 629 | 649 | 629 | 640 | 27,000 | 640 |
| 1995-11-29 | 595 | 625 | 595 | 625 | 53,000 | 625 |
| 1995-11-28 | 610 | 610 | 595 | 595 | 21,000 | 595 |
| 1995-11-27 | 631 | 631 | 614 | 614 | 11,000 | 614 |
| 1995-11-24 | 631 | 643 | 630 | 630 | 7,000 | 630 |
| 1995-11-22 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 1995-11-21 | 620 | 622 | 620 | 621 | 10,000 | 621 |
| 1995-11-20 | 630 | 630 | 612 | 620 | 6,000 | 620 |
| 1995-11-17 | 606 | 620 | 606 | 620 | 27,000 | 620 |
| 1995-11-16 | 605 | 610 | 605 | 610 | 4,000 | 610 |
| 1995-11-15 | 610 | 611 | 601 | 601 | 9,000 | 601 |
| 1995-11-14 | 610 | 615 | 610 | 615 | 2,000 | 615 |
| 1995-11-13 | 620 | 620 | 611 | 611 | 3,000 | 611 |
| 1995-11-10 | 634 | 635 | 625 | 635 | 9,000 | 635 |
| 1995-11-09 | 661 | 661 | 651 | 651 | 8,000 | 651 |
| 1995-11-08 | 642 | 670 | 642 | 651 | 43,000 | 651 |
| 1995-11-07 | 628 | 640 | 625 | 638 | 18,000 | 638 |
| 1995-11-06 | 624 | 628 | 610 | 628 | 19,000 | 628 |
| 1995-11-02 | 611 | 626 | 610 | 621 | 65,000 | 621 |
| 1995-11-01 | 591 | 610 | 591 | 610 | 2,000 | 610 |
| 1995-10-31 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 1995-10-30 | 585 | 590 | 576 | 580 | 8,000 | 580 |
| 1995-10-27 | 601 | 601 | 590 | 600 | 4,000 | 600 |
| 1995-10-26 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1995-10-25 | 600 | 605 | 600 | 602 | 10,000 | 602 |
| 1995-10-24 | 620 | 620 | 610 | 610 | 5,000 | 610 |
| 1995-10-23 | 621 | 625 | 621 | 625 | 5,000 | 625 |
| 1995-10-20 | 641 | 641 | 631 | 631 | 11,000 | 631 |
| 1995-10-19 | 600 | 640 | 600 | 640 | 28,000 | 640 |
| 1995-10-18 | 640 | 640 | 610 | 610 | 10,000 | 610 |
| 1995-10-17 | 620 | 625 | 620 | 625 | 10,000 | 625 |
| 1995-10-16 | 620 | 620 | 605 | 605 | 15,000 | 605 |
| 1995-10-13 | 596 | 600 | 596 | 600 | 7,000 | 600 |
| 1995-10-12 | 570 | 571 | 570 | 571 | 2,000 | 571 |
| 1995-10-11 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1995-10-09 | 576 | 576 | 560 | 563 | 8,000 | 563 |
| 1995-10-06 | 580 | 580 | 570 | 571 | 7,000 | 571 |
| 1995-10-05 | 575 | 580 | 573 | 575 | 5,000 | 575 |
| 1995-10-04 | 581 | 581 | 575 | 575 | 12,000 | 575 |
| 1995-10-03 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-10-02 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 1995-09-29 | 575 | 576 | 575 | 575 | 9,000 | 575 |
| 1995-09-28 | 572 | 575 | 571 | 575 | 4,000 | 575 |
| 1995-09-27 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 1995-09-26 | 580 | 580 | 570 | 570 | 8,000 | 570 |
| 1995-09-25 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1995-09-22 | 561 | 580 | 561 | 575 | 5,000 | 575 |
| 1995-09-21 | 600 | 600 | 580 | 580 | 5,000 | 580 |
| 1995-09-19 | 565 | 600 | 565 | 600 | 6,000 | 600 |
| 1995-09-18 | 586 | 595 | 580 | 580 | 12,000 | 580 |
| 1995-09-14 | 580 | 581 | 560 | 580 | 17,000 | 580 |
| 1995-09-13 | 610 | 620 | 591 | 591 | 14,000 | 591 |
| 1995-09-12 | 610 | 610 | 590 | 610 | 15,000 | 610 |
| 1995-09-11 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-09-08 | 611 | 615 | 600 | 600 | 17,000 | 600 |
| 1995-09-07 | 610 | 610 | 601 | 610 | 10,000 | 610 |
| 1995-09-06 | 616 | 616 | 615 | 615 | 3,000 | 615 |
| 1995-09-05 | 603 | 605 | 601 | 603 | 106,000 | 603 |
| 1995-09-04 | 613 | 613 | 601 | 601 | 20,000 | 601 |
| 1995-09-01 | 611 | 611 | 603 | 603 | 13,000 | 603 |
| 1995-08-31 | 625 | 625 | 601 | 601 | 21,000 | 601 |
| 1995-08-30 | 625 | 625 | 615 | 617 | 22,000 | 617 |
| 1995-08-29 | 631 | 633 | 615 | 615 | 20,000 | 615 |
| 1995-08-28 | 650 | 650 | 631 | 631 | 6,000 | 631 |
| 1995-08-25 | 625 | 625 | 621 | 621 | 7,000 | 621 |
| 1995-08-24 | 610 | 639 | 600 | 611 | 42,000 | 611 |
| 1995-08-23 | 640 | 640 | 605 | 605 | 15,000 | 605 |
| 1995-08-22 | 645 | 645 | 640 | 640 | 15,000 | 640 |
| 1995-08-21 | 650 | 652 | 630 | 640 | 24,000 | 640 |
| 1995-08-18 | 661 | 662 | 655 | 655 | 11,000 | 655 |
| 1995-08-17 | 690 | 690 | 650 | 650 | 121,000 | 650 |
| 1995-08-16 | 690 | 700 | 680 | 689 | 38,000 | 689 |
| 1995-08-15 | 690 | 695 | 685 | 695 | 17,000 | 695 |
| 1995-08-14 | 700 | 700 | 680 | 680 | 17,000 | 680 |
| 1995-08-11 | 695 | 744 | 695 | 695 | 166,000 | 695 |
| 1995-08-10 | 660 | 695 | 648 | 690 | 56,000 | 690 |
| 1995-08-09 | 692 | 695 | 665 | 665 | 55,000 | 665 |
| 1995-08-08 | 695 | 707 | 684 | 690 | 179,000 | 690 |
| 1995-08-07 | 663 | 680 | 651 | 670 | 133,000 | 670 |
| 1995-08-04 | 621 | 654 | 610 | 654 | 55,000 | 654 |
| 1995-08-03 | 620 | 640 | 620 | 620 | 48,000 | 620 |
| 1995-08-02 | 607 | 610 | 590 | 609 | 36,000 | 609 |
| 1995-08-01 | 620 | 624 | 604 | 604 | 4,000 | 604 |
| 1995-07-31 | 628 | 635 | 620 | 630 | 36,000 | 630 |
| 1995-07-28 | 625 | 630 | 614 | 620 | 24,000 | 620 |
| 1995-07-27 | 599 | 639 | 599 | 630 | 79,000 | 630 |
| 1995-07-26 | 577 | 580 | 570 | 570 | 20,000 | 570 |
| 1995-07-25 | 585 | 586 | 580 | 580 | 24,000 | 580 |
| 1995-07-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-07-21 | 579 | 610 | 579 | 600 | 18,000 | 600 |
| 1995-07-20 | 580 | 580 | 565 | 565 | 4,000 | 565 |
| 1995-07-19 | 585 | 585 | 561 | 561 | 6,000 | 561 |
| 1995-07-18 | 590 | 590 | 570 | 570 | 11,000 | 570 |
| 1995-07-17 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 1995-07-14 | 585 | 600 | 580 | 600 | 15,000 | 600 |
| 1995-07-13 | 620 | 620 | 580 | 580 | 24,000 | 580 |
| 1995-07-12 | 641 | 641 | 620 | 625 | 20,000 | 625 |
| 1995-07-11 | 626 | 645 | 626 | 645 | 97,000 | 645 |
| 1995-07-10 | 645 | 645 | 625 | 625 | 24,000 | 625 |
| 1995-07-07 | 660 | 669 | 635 | 645 | 136,000 | 645 |
| 1995-07-06 | 600 | 668 | 600 | 645 | 133,000 | 645 |
| 1995-07-05 | 589 | 617 | 589 | 600 | 109,000 | 600 |
| 1995-07-04 | 575 | 580 | 560 | 575 | 37,000 | 575 |
| 1995-07-03 | 600 | 600 | 550 | 560 | 37,000 | 560 |
| 1995-06-30 | 549 | 600 | 545 | 595 | 72,000 | 595 |
| 1995-06-29 | 525 | 560 | 525 | 560 | 37,000 | 560 |
| 1995-06-28 | 510 | 535 | 510 | 520 | 11,000 | 520 |
| 1995-06-27 | 526 | 528 | 520 | 525 | 31,000 | 525 |
| 1995-06-26 | 527 | 527 | 520 | 525 | 10,000 | 525 |
| 1995-06-23 | 510 | 515 | 495 | 515 | 46,000 | 515 |
| 1995-06-22 | 530 | 530 | 510 | 510 | 7,000 | 510 |
| 1995-06-21 | 516 | 521 | 500 | 500 | 26,000 | 500 |
| 1995-06-20 | 499 | 540 | 496 | 540 | 18,000 | 540 |
| 1995-06-19 | 525 | 525 | 521 | 521 | 3,000 | 521 |
| 1995-06-16 | 531 | 533 | 530 | 530 | 7,000 | 530 |
| 1995-06-15 | 531 | 540 | 520 | 520 | 8,000 | 520 |
| 1995-06-14 | 521 | 540 | 521 | 540 | 5,000 | 540 |
| 1995-06-13 | 553 | 555 | 553 | 553 | 4,000 | 553 |
| 1995-06-12 | 553 | 553 | 534 | 552 | 16,000 | 552 |
| 1995-06-09 | 543 | 553 | 543 | 553 | 4,000 | 553 |
| 1995-06-08 | 555 | 588 | 555 | 588 | 13,000 | 588 |
| 1995-06-07 | 525 | 555 | 525 | 555 | 14,000 | 555 |
| 1995-06-06 | 560 | 560 | 541 | 547 | 8,000 | 547 |
| 1995-06-05 | 580 | 590 | 575 | 575 | 9,000 | 575 |
| 1995-06-02 | 559 | 609 | 531 | 600 | 39,000 | 600 |
| 1995-06-01 | 540 | 560 | 540 | 560 | 7,000 | 560 |
| 1995-05-31 | 550 | 550 | 531 | 550 | 9,000 | 550 |
| 1995-05-30 | 564 | 564 | 550 | 550 | 7,000 | 550 |
| 1995-05-29 | 541 | 545 | 520 | 545 | 12,000 | 545 |
| 1995-05-26 | 569 | 569 | 531 | 531 | 5,000 | 531 |
| 1995-05-25 | 580 | 580 | 574 | 574 | 6,000 | 574 |
| 1995-05-24 | 560 | 575 | 555 | 575 | 8,000 | 575 |
| 1995-05-23 | 550 | 570 | 550 | 565 | 12,000 | 565 |
| 1995-05-22 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-05-19 | 560 | 560 | 550 | 551 | 16,000 | 551 |
| 1995-05-18 | 580 | 605 | 580 | 595 | 51,000 | 595 |
| 1995-05-17 | 560 | 567 | 560 | 565 | 25,000 | 565 |
| 1995-05-16 | 562 | 565 | 559 | 559 | 8,000 | 559 |
| 1995-05-15 | 543 | 575 | 543 | 570 | 33,000 | 570 |
| 1995-05-12 | 555 | 555 | 531 | 533 | 16,000 | 533 |
| 1995-05-11 | 561 | 561 | 545 | 550 | 10,000 | 550 |
| 1995-05-10 | 584 | 584 | 560 | 561 | 6,000 | 561 |
| 1995-05-09 | 579 | 579 | 575 | 579 | 5,000 | 579 |
| 1995-05-08 | 605 | 605 | 595 | 595 | 4,000 | 595 |
| 1995-05-02 | 570 | 600 | 565 | 600 | 15,000 | 600 |
| 1995-05-01 | 585 | 585 | 570 | 570 | 5,000 | 570 |
| 1995-04-28 | 590 | 590 | 570 | 590 | 14,000 | 590 |
| 1995-04-27 | 611 | 611 | 590 | 590 | 14,000 | 590 |
| 1995-04-26 | 600 | 611 | 600 | 600 | 13,000 | 600 |
| 1995-04-25 | 623 | 628 | 600 | 600 | 9,000 | 600 |
| 1995-04-24 | 639 | 639 | 625 | 625 | 2,000 | 625 |
| 1995-04-21 | 615 | 637 | 615 | 637 | 8,000 | 637 |
| 1995-04-20 | 615 | 615 | 606 | 615 | 12,000 | 615 |
| 1995-04-19 | 600 | 615 | 590 | 590 | 12,000 | 590 |
| 1995-04-18 | 613 | 614 | 600 | 600 | 25,000 | 600 |
| 1995-04-17 | 625 | 625 | 612 | 612 | 7,000 | 612 |
| 1995-04-14 | 625 | 640 | 621 | 640 | 11,000 | 640 |
| 1995-04-13 | 645 | 645 | 630 | 630 | 11,000 | 630 |
| 1995-04-12 | 621 | 650 | 621 | 650 | 8,000 | 650 |
| 1995-04-11 | 640 | 640 | 620 | 640 | 13,000 | 640 |
| 1995-04-10 | 650 | 661 | 650 | 660 | 6,000 | 660 |
| 1995-04-07 | 634 | 660 | 620 | 660 | 16,000 | 660 |
| 1995-04-06 | 669 | 679 | 640 | 679 | 27,000 | 679 |
| 1995-04-05 | 676 | 680 | 650 | 674 | 21,000 | 674 |
| 1995-04-04 | 670 | 675 | 640 | 675 | 19,000 | 675 |
| 1995-04-03 | 630 | 670 | 629 | 670 | 24,000 | 670 |
| 1995-03-31 | 695 | 725 | 660 | 660 | 86,000 | 660 |
| 1995-03-30 | 675 | 680 | 665 | 669 | 48,000 | 669 |
| 1995-03-29 | 610 | 610 | 595 | 610 | 25,000 | 610 |
| 1995-03-28 | 600 | 620 | 590 | 590 | 24,000 | 590 |
| 1995-03-27 | 600 | 614 | 600 | 613 | 9,000 | 613 |
| 1995-03-24 | 600 | 601 | 560 | 600 | 26,000 | 600 |
| 1995-03-23 | 620 | 620 | 600 | 600 | 4,000 | 600 |
| 1995-03-22 | 615 | 625 | 615 | 620 | 14,000 | 620 |
| 1995-03-20 | 621 | 641 | 611 | 621 | 13,000 | 621 |
| 1995-03-17 | 636 | 640 | 610 | 620 | 29,000 | 620 |
| 1995-03-16 | 631 | 631 | 610 | 611 | 13,000 | 611 |
| 1995-03-15 | 630 | 635 | 610 | 626 | 14,000 | 626 |
| 1995-03-14 | 636 | 665 | 636 | 665 | 27,000 | 665 |
| 1995-03-13 | 669 | 690 | 669 | 689 | 4,000 | 689 |
| 1995-03-10 | 645 | 694 | 645 | 694 | 16,000 | 694 |
| 1995-03-09 | 695 | 699 | 650 | 650 | 9,000 | 650 |
| 1995-03-08 | 695 | 700 | 680 | 700 | 6,000 | 700 |
| 1995-03-07 | 691 | 700 | 680 | 700 | 23,000 | 700 |
| 1995-03-06 | 710 | 720 | 699 | 719 | 51,000 | 719 |
| 1995-03-03 | 664 | 720 | 644 | 720 | 46,000 | 720 |
| 1995-03-02 | 616 | 670 | 616 | 670 | 77,000 | 670 |
| 1995-03-01 | 630 | 630 | 600 | 600 | 23,000 | 600 |
| 1995-02-28 | 611 | 630 | 610 | 630 | 7,000 | 630 |
| 1995-02-27 | 591 | 611 | 580 | 611 | 37,000 | 611 |
| 1995-02-24 | 650 | 650 | 620 | 620 | 17,000 | 620 |
| 1995-02-23 | 685 | 690 | 660 | 660 | 17,000 | 660 |
| 1995-02-22 | 680 | 680 | 680 | 680 | 24,000 | 680 |
| 1995-02-21 | 685 | 730 | 680 | 720 | 46,000 | 720 |
| 1995-02-20 | 679 | 679 | 644 | 660 | 22,000 | 660 |
| 1995-02-17 | 701 | 720 | 680 | 690 | 27,000 | 690 |
| 1995-02-16 | 720 | 720 | 694 | 700 | 39,000 | 700 |
| 1995-02-15 | 794 | 794 | 710 | 710 | 36,000 | 710 |
| 1995-02-14 | 810 | 830 | 795 | 796 | 105,000 | 796 |
| 1995-02-13 | 760 | 780 | 728 | 780 | 66,000 | 780 |
| 1995-02-10 | 806 | 810 | 769 | 780 | 84,000 | 780 |
| 1995-02-09 | 839 | 885 | 826 | 826 | 218,000 | 826 |
| 1995-02-08 | 900 | 931 | 870 | 900 | 561,000 | 900 |
| 1995-02-07 | 850 | 900 | 850 | 900 | 917,000 | 900 |
| 1995-02-06 | 800 | 800 | 800 | 800 | 235,000 | 800 |
| 1995-02-03 | 719 | 728 | 685 | 700 | 132,000 | 700 |
| 1995-02-02 | 689 | 731 | 688 | 721 | 291,000 | 721 |
| 1995-02-01 | 613 | 700 | 613 | 689 | 212,000 | 689 |
| 1995-01-31 | 651 | 685 | 620 | 620 | 150,000 | 620 |
| 1995-01-30 | 604 | 662 | 604 | 646 | 163,000 | 646 |
| 1995-01-27 | 565 | 600 | 550 | 600 | 38,000 | 600 |
| 1995-01-26 | 545 | 566 | 540 | 565 | 20,000 | 565 |
| 1995-01-25 | 525 | 535 | 525 | 535 | 8,000 | 535 |
| 1995-01-24 | 505 | 520 | 505 | 520 | 5,000 | 520 |
| 1995-01-23 | 510 | 530 | 510 | 530 | 5,000 | 530 |
| 1995-01-20 | 527 | 527 | 510 | 510 | 8,000 | 510 |
| 1995-01-19 | 550 | 555 | 541 | 541 | 6,000 | 541 |
| 1995-01-18 | 559 | 560 | 555 | 555 | 6,000 | 555 |
| 1995-01-13 | 576 | 576 | 565 | 566 | 15,000 | 566 |
| 1995-01-12 | 595 | 595 | 571 | 571 | 42,000 | 571 |
| 1995-01-11 | 570 | 601 | 570 | 590 | 143,000 | 590 |
| 1995-01-10 | 533 | 565 | 533 | 555 | 16,000 | 555 |
| 1995-01-09 | 543 | 543 | 538 | 538 | 5,000 | 538 |
| 1995-01-06 | 530 | 546 | 530 | 538 | 19,000 | 538 |
| 1995-01-05 | 510 | 525 | 510 | 525 | 8,000 | 525 |
| 1995-01-04 | 520 | 520 | 520 | 520 | 3,000 | 520 |
分割・併合履歴 ： なし
