6246 (株)テクノスマート の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 548 | 567 | 548 | 567 | 9,000 | 567 |
| 1996-12-25 | 558 | 568 | 548 | 568 | 7,000 | 568 |
| 1996-12-24 | 568 | 568 | 568 | 568 | 5,000 | 568 |
| 1996-12-20 | 569 | 569 | 540 | 568 | 11,000 | 568 |
| 1996-12-19 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1996-12-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-12-16 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 1996-12-13 | 580 | 590 | 580 | 585 | 9,000 | 585 |
| 1996-12-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-12-11 | 580 | 598 | 580 | 598 | 2,000 | 598 |
| 1996-12-10 | 580 | 580 | 580 | 580 | 12,000 | 580 |
| 1996-12-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-12-04 | 570 | 578 | 561 | 578 | 3,000 | 578 |
| 1996-12-03 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1996-12-02 | 565 | 580 | 565 | 580 | 2,000 | 580 |
| 1996-11-29 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 1996-11-28 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1996-11-27 | 580 | 580 | 563 | 580 | 4,000 | 580 |
| 1996-11-26 | 580 | 581 | 567 | 580 | 9,000 | 580 |
| 1996-11-25 | 581 | 600 | 581 | 600 | 2,000 | 600 |
| 1996-11-22 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1996-11-21 | 571 | 600 | 571 | 600 | 3,000 | 600 |
| 1996-11-20 | 601 | 601 | 580 | 580 | 2,000 | 580 |
| 1996-11-18 | 625 | 625 | 611 | 611 | 2,000 | 611 |
| 1996-11-15 | 638 | 650 | 625 | 625 | 415,000 | 625 |
| 1996-11-14 | 600 | 640 | 600 | 628 | 15,000 | 628 |
| 1996-11-13 | 600 | 609 | 600 | 609 | 5,000 | 609 |
| 1996-11-11 | 570 | 570 | 561 | 561 | 2,000 | 561 |
| 1996-11-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-11-07 | 580 | 600 | 569 | 600 | 7,000 | 600 |
| 1996-11-06 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1996-11-01 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1996-10-31 | 590 | 590 | 580 | 580 | 19,000 | 580 |
| 1996-10-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-10-28 | 569 | 600 | 569 | 600 | 3,000 | 600 |
| 1996-10-25 | 580 | 590 | 565 | 590 | 3,000 | 590 |
| 1996-10-24 | 590 | 590 | 580 | 580 | 10,000 | 580 |
| 1996-10-23 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 1996-10-22 | 601 | 601 | 601 | 601 | 6,000 | 601 |
| 1996-10-21 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1996-10-18 | 600 | 600 | 551 | 562 | 7,000 | 562 |
| 1996-10-17 | 610 | 610 | 600 | 600 | 10,000 | 600 |
| 1996-10-16 | 600 | 608 | 600 | 608 | 7,000 | 608 |
| 1996-10-15 | 542 | 580 | 542 | 580 | 4,000 | 580 |
| 1996-10-14 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1996-10-11 | 541 | 541 | 541 | 541 | 4,000 | 541 |
| 1996-10-09 | 559 | 559 | 541 | 541 | 55,000 | 541 |
| 1996-10-07 | 559 | 580 | 550 | 580 | 6,000 | 580 |
| 1996-10-01 | 589 | 589 | 589 | 589 | 3,000 | 589 |
| 1996-09-30 | 559 | 559 | 559 | 559 | 20,000 | 559 |
| 1996-09-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-09-25 | 541 | 541 | 541 | 541 | 11,000 | 541 |
| 1996-09-20 | 560 | 560 | 531 | 531 | 61,000 | 531 |
| 1996-09-19 | 560 | 560 | 560 | 560 | 9,000 | 560 |
| 1996-09-13 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 1996-09-11 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1996-09-09 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1996-09-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-09-05 | 550 | 550 | 535 | 550 | 7,000 | 550 |
| 1996-09-04 | 550 | 550 | 520 | 520 | 10,000 | 520 |
| 1996-09-03 | 560 | 560 | 548 | 548 | 14,000 | 548 |
| 1996-09-02 | 560 | 569 | 560 | 569 | 2,000 | 569 |
| 1996-08-30 | 590 | 590 | 570 | 570 | 4,000 | 570 |
| 1996-08-28 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1996-08-27 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 1996-08-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-08-22 | 590 | 590 | 590 | 590 | 14,000 | 590 |
| 1996-08-21 | 575 | 575 | 570 | 570 | 3,000 | 570 |
| 1996-08-20 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1996-08-13 | 550 | 579 | 526 | 579 | 10,000 | 579 |
| 1996-08-12 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1996-08-08 | 563 | 563 | 560 | 560 | 5,000 | 560 |
| 1996-08-07 | 550 | 551 | 550 | 551 | 5,000 | 551 |
| 1996-08-06 | 589 | 589 | 550 | 550 | 6,000 | 550 |
| 1996-08-05 | 598 | 598 | 590 | 590 | 5,000 | 590 |
| 1996-08-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-08-01 | 570 | 590 | 570 | 590 | 4,000 | 590 |
| 1996-07-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-07-30 | 639 | 639 | 630 | 630 | 106,000 | 630 |
| 1996-07-29 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 1996-07-26 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1996-07-25 | 640 | 640 | 640 | 640 | 13,000 | 640 |
| 1996-07-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-07-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1996-07-22 | 668 | 668 | 640 | 640 | 5,000 | 640 |
| 1996-07-19 | 640 | 648 | 640 | 648 | 2,000 | 648 |
| 1996-07-18 | 640 | 640 | 637 | 637 | 3,000 | 637 |
| 1996-07-17 | 648 | 650 | 647 | 648 | 12,000 | 648 |
| 1996-07-16 | 630 | 650 | 630 | 647 | 15,000 | 647 |
| 1996-07-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-07-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-07-09 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1996-07-05 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1996-07-04 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 1996-07-02 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 1996-07-01 | 630 | 650 | 630 | 650 | 3,000 | 650 |
| 1996-06-28 | 635 | 635 | 625 | 625 | 4,000 | 625 |
| 1996-06-27 | 645 | 645 | 635 | 635 | 4,000 | 635 |
| 1996-06-26 | 622 | 622 | 620 | 620 | 13,000 | 620 |
| 1996-06-25 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1996-06-24 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1996-06-21 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 1996-06-20 | 628 | 629 | 610 | 610 | 4,000 | 610 |
| 1996-06-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-06-18 | 602 | 605 | 602 | 602 | 5,000 | 602 |
| 1996-06-17 | 635 | 635 | 621 | 621 | 4,000 | 621 |
| 1996-06-14 | 601 | 625 | 600 | 625 | 11,000 | 625 |
| 1996-06-13 | 600 | 600 | 600 | 600 | 24,000 | 600 |
| 1996-06-12 | 620 | 620 | 580 | 580 | 10,000 | 580 |
| 1996-06-11 | 600 | 610 | 600 | 600 | 5,000 | 600 |
| 1996-06-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-06-07 | 610 | 610 | 585 | 600 | 21,000 | 600 |
| 1996-06-06 | 611 | 621 | 610 | 610 | 10,000 | 610 |
| 1996-06-05 | 609 | 615 | 609 | 610 | 7,000 | 610 |
| 1996-06-04 | 631 | 631 | 606 | 606 | 8,000 | 606 |
| 1996-06-03 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 1996-05-31 | 650 | 650 | 640 | 640 | 8,000 | 640 |
| 1996-05-30 | 652 | 652 | 650 | 650 | 10,000 | 650 |
| 1996-05-29 | 650 | 656 | 650 | 650 | 8,000 | 650 |
| 1996-05-28 | 665 | 665 | 650 | 652 | 9,000 | 652 |
| 1996-05-27 | 676 | 676 | 660 | 660 | 14,000 | 660 |
| 1996-05-24 | 700 | 700 | 670 | 670 | 10,000 | 670 |
| 1996-05-23 | 701 | 705 | 690 | 690 | 6,000 | 690 |
| 1996-05-22 | 710 | 710 | 690 | 702 | 6,000 | 702 |
| 1996-05-21 | 700 | 705 | 700 | 700 | 13,000 | 700 |
| 1996-05-20 | 679 | 699 | 679 | 685 | 18,000 | 685 |
| 1996-05-17 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1996-05-16 | 681 | 700 | 680 | 700 | 16,000 | 700 |
| 1996-05-15 | 692 | 700 | 680 | 681 | 12,000 | 681 |
| 1996-05-14 | 702 | 702 | 702 | 702 | 3,000 | 702 |
| 1996-05-13 | 710 | 710 | 700 | 700 | 12,000 | 700 |
| 1996-05-10 | 680 | 705 | 680 | 700 | 29,000 | 700 |
| 1996-05-09 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1996-05-08 | 680 | 700 | 680 | 680 | 19,000 | 680 |
| 1996-05-07 | 693 | 693 | 681 | 681 | 5,000 | 681 |
| 1996-05-02 | 690 | 700 | 690 | 695 | 11,000 | 695 |
| 1996-05-01 | 700 | 700 | 690 | 690 | 11,000 | 690 |
| 1996-04-30 | 710 | 710 | 701 | 701 | 4,000 | 701 |
| 1996-04-26 | 710 | 720 | 710 | 710 | 14,000 | 710 |
| 1996-04-25 | 701 | 710 | 701 | 710 | 5,000 | 710 |
| 1996-04-24 | 715 | 720 | 700 | 700 | 16,000 | 700 |
| 1996-04-23 | 720 | 720 | 710 | 710 | 5,000 | 710 |
| 1996-04-22 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 1996-04-19 | 720 | 720 | 710 | 710 | 28,000 | 710 |
| 1996-04-18 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 1996-04-17 | 720 | 740 | 710 | 730 | 28,000 | 730 |
| 1996-04-16 | 720 | 721 | 715 | 715 | 11,000 | 715 |
| 1996-04-15 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-04-12 | 715 | 715 | 710 | 710 | 7,000 | 710 |
| 1996-04-11 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1996-04-10 | 715 | 740 | 710 | 740 | 6,000 | 740 |
| 1996-04-09 | 711 | 715 | 707 | 710 | 9,000 | 710 |
| 1996-04-08 | 711 | 711 | 701 | 701 | 2,000 | 701 |
| 1996-04-05 | 735 | 751 | 735 | 740 | 13,000 | 740 |
| 1996-04-04 | 710 | 735 | 710 | 735 | 13,000 | 735 |
| 1996-04-03 | 715 | 715 | 702 | 710 | 18,000 | 710 |
| 1996-04-02 | 701 | 711 | 700 | 711 | 11,000 | 711 |
| 1996-04-01 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1996-03-29 | 686 | 690 | 686 | 690 | 7,000 | 690 |
| 1996-03-28 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1996-03-27 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 1996-03-26 | 682 | 685 | 675 | 685 | 3,000 | 685 |
| 1996-03-25 | 700 | 710 | 695 | 695 | 8,000 | 695 |
| 1996-03-22 | 682 | 700 | 682 | 690 | 3,000 | 690 |
| 1996-03-21 | 681 | 681 | 680 | 680 | 11,000 | 680 |
| 1996-03-19 | 690 | 690 | 680 | 685 | 14,000 | 685 |
| 1996-03-18 | 690 | 690 | 685 | 685 | 11,000 | 685 |
| 1996-03-15 | 690 | 690 | 685 | 689 | 7,000 | 689 |
| 1996-03-14 | 700 | 706 | 690 | 690 | 15,000 | 690 |
| 1996-03-13 | 711 | 711 | 705 | 705 | 18,000 | 705 |
| 1996-03-12 | 700 | 710 | 700 | 710 | 9,000 | 710 |
| 1996-03-11 | 730 | 730 | 700 | 700 | 17,000 | 700 |
| 1996-03-08 | 710 | 739 | 700 | 739 | 21,000 | 739 |
| 1996-03-07 | 751 | 751 | 720 | 720 | 12,000 | 720 |
| 1996-03-06 | 773 | 783 | 750 | 750 | 41,000 | 750 |
| 1996-03-05 | 780 | 825 | 780 | 783 | 176,000 | 783 |
| 1996-03-04 | 781 | 781 | 760 | 775 | 46,000 | 775 |
| 1996-03-01 | 795 | 810 | 767 | 781 | 207,000 | 781 |
| 1996-02-29 | 708 | 790 | 708 | 790 | 158,000 | 790 |
| 1996-02-28 | 700 | 723 | 700 | 710 | 37,000 | 710 |
| 1996-02-27 | 698 | 720 | 697 | 710 | 51,000 | 710 |
| 1996-02-26 | 693 | 703 | 685 | 703 | 6,000 | 703 |
| 1996-02-23 | 690 | 705 | 685 | 693 | 22,000 | 693 |
| 1996-02-22 | 669 | 685 | 669 | 685 | 21,000 | 685 |
| 1996-02-21 | 670 | 688 | 670 | 679 | 13,000 | 679 |
| 1996-02-20 | 660 | 660 | 646 | 656 | 20,000 | 656 |
| 1996-02-19 | 700 | 700 | 699 | 699 | 6,000 | 699 |
| 1996-02-16 | 720 | 730 | 700 | 700 | 36,000 | 700 |
| 1996-02-15 | 749 | 750 | 730 | 730 | 56,000 | 730 |
| 1996-02-14 | 715 | 745 | 715 | 745 | 69,000 | 745 |
| 1996-02-13 | 698 | 720 | 698 | 705 | 88,000 | 705 |
| 1996-02-09 | 700 | 700 | 694 | 694 | 26,000 | 694 |
| 1996-02-08 | 680 | 693 | 680 | 689 | 46,000 | 689 |
| 1996-02-07 | 670 | 670 | 660 | 665 | 7,000 | 665 |
| 1996-02-06 | 680 | 680 | 670 | 670 | 10,000 | 670 |
| 1996-02-05 | 680 | 681 | 680 | 681 | 14,000 | 681 |
| 1996-02-02 | 660 | 695 | 660 | 685 | 18,000 | 685 |
| 1996-02-01 | 652 | 655 | 650 | 650 | 21,000 | 650 |
| 1996-01-31 | 660 | 660 | 651 | 651 | 3,000 | 651 |
| 1996-01-30 | 661 | 665 | 660 | 660 | 6,000 | 660 |
| 1996-01-29 | 655 | 655 | 653 | 653 | 4,000 | 653 |
| 1996-01-26 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1996-01-25 | 662 | 662 | 650 | 650 | 9,000 | 650 |
| 1996-01-24 | 651 | 651 | 650 | 650 | 4,000 | 650 |
| 1996-01-23 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1996-01-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-01-19 | 660 | 661 | 660 | 660 | 16,000 | 660 |
| 1996-01-18 | 685 | 685 | 670 | 675 | 11,000 | 675 |
| 1996-01-17 | 665 | 670 | 662 | 670 | 12,000 | 670 |
| 1996-01-16 | 660 | 660 | 659 | 660 | 6,000 | 660 |
| 1996-01-12 | 660 | 669 | 660 | 669 | 9,000 | 669 |
| 1996-01-11 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 1996-01-10 | 670 | 671 | 670 | 670 | 12,000 | 670 |
| 1996-01-09 | 669 | 670 | 661 | 661 | 4,000 | 661 |
| 1996-01-08 | 660 | 669 | 659 | 659 | 9,000 | 659 |
| 1996-01-05 | 670 | 670 | 650 | 660 | 8,000 | 660 |
| 1996-01-04 | 672 | 675 | 671 | 674 | 9,000 | 674 |
分割・併合履歴 ： なし
