6246 (株)テクノスマート の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 346 | 355 | 346 | 355 | 7,000 | 355 |
| 1997-12-26 | 380 | 386 | 370 | 386 | 8,000 | 386 |
| 1997-12-25 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1997-12-24 | 390 | 397 | 390 | 397 | 2,000 | 397 |
| 1997-12-22 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 1997-12-16 | 403 | 403 | 403 | 403 | 83,000 | 403 |
| 1997-12-15 | 399 | 403 | 399 | 403 | 2,000 | 403 |
| 1997-12-12 | 404 | 404 | 404 | 404 | 23,000 | 404 |
| 1997-12-09 | 394 | 405 | 394 | 405 | 2,000 | 405 |
| 1997-12-05 | 409 | 409 | 409 | 409 | 17,000 | 409 |
| 1997-12-02 | 398 | 409 | 398 | 409 | 3,000 | 409 |
| 1997-11-28 | 399 | 418 | 399 | 418 | 8,000 | 418 |
| 1997-11-27 | 394 | 419 | 394 | 419 | 7,000 | 419 |
| 1997-11-26 | 394 | 404 | 394 | 404 | 2,000 | 404 |
| 1997-11-25 | 400 | 409 | 400 | 409 | 10,000 | 409 |
| 1997-11-13 | 405 | 409 | 405 | 409 | 392,000 | 409 |
| 1997-11-11 | 402 | 415 | 402 | 415 | 6,000 | 415 |
| 1997-11-07 | 421 | 429 | 421 | 429 | 60,000 | 429 |
| 1997-11-06 | 421 | 421 | 421 | 421 | 33,000 | 421 |
| 1997-10-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-10-28 | 420 | 420 | 420 | 420 | 23,000 | 420 |
| 1997-10-24 | 420 | 435 | 419 | 435 | 4,000 | 435 |
| 1997-10-23 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-10-22 | 415 | 438 | 415 | 438 | 9,000 | 438 |
| 1997-10-20 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-10-16 | 410 | 417 | 410 | 417 | 10,000 | 417 |
| 1997-10-14 | 417 | 417 | 417 | 417 | 6,000 | 417 |
| 1997-10-13 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1997-10-09 | 418 | 418 | 418 | 418 | 5,000 | 418 |
| 1997-10-07 | 404 | 418 | 404 | 418 | 40,000 | 418 |
| 1997-10-06 | 416 | 419 | 401 | 419 | 9,000 | 419 |
| 1997-10-03 | 394 | 416 | 394 | 416 | 8,000 | 416 |
| 1997-10-02 | 395 | 419 | 395 | 419 | 16,000 | 419 |
| 1997-09-30 | 430 | 451 | 430 | 450 | 12,000 | 450 |
| 1997-09-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-09-22 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1997-09-19 | 490 | 490 | 490 | 490 | 100,000 | 490 |
| 1997-09-12 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1997-09-09 | 499 | 499 | 499 | 499 | 200,000 | 499 |
| 1997-09-04 | 499 | 499 | 499 | 499 | 30,000 | 499 |
| 1997-08-29 | 500 | 500 | 500 | 500 | 50,000 | 500 |
| 1997-08-25 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1997-08-22 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1997-08-19 | 499 | 510 | 499 | 510 | 15,000 | 510 |
| 1997-08-15 | 518 | 519 | 518 | 519 | 9,000 | 519 |
| 1997-08-14 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-08-12 | 499 | 515 | 499 | 515 | 3,000 | 515 |
| 1997-08-08 | 492 | 509 | 492 | 509 | 12,000 | 509 |
| 1997-08-06 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1997-08-05 | 511 | 530 | 511 | 530 | 5,000 | 530 |
| 1997-08-01 | 513 | 539 | 513 | 539 | 2,000 | 539 |
| 1997-07-29 | 526 | 546 | 526 | 546 | 2,000 | 546 |
| 1997-07-28 | 510 | 546 | 510 | 546 | 5,000 | 546 |
| 1997-07-25 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 1997-07-24 | 537 | 546 | 537 | 546 | 6,000 | 546 |
| 1997-07-22 | 547 | 547 | 547 | 547 | 4,000 | 547 |
| 1997-07-18 | 513 | 547 | 513 | 547 | 5,000 | 547 |
| 1997-07-17 | 525 | 550 | 525 | 550 | 4,000 | 550 |
| 1997-07-15 | 529 | 545 | 511 | 545 | 13,000 | 545 |
| 1997-07-11 | 509 | 559 | 509 | 559 | 7,000 | 559 |
| 1997-07-10 | 525 | 539 | 525 | 539 | 3,000 | 539 |
| 1997-07-09 | 540 | 540 | 510 | 540 | 11,000 | 540 |
| 1997-07-08 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1997-07-04 | 529 | 540 | 529 | 540 | 4,000 | 540 |
| 1997-07-03 | 509 | 539 | 509 | 539 | 6,000 | 539 |
| 1997-06-25 | 539 | 539 | 511 | 537 | 53,000 | 537 |
| 1997-06-24 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 1997-06-23 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 1997-06-20 | 535 | 539 | 535 | 539 | 23,000 | 539 |
| 1997-06-19 | 510 | 534 | 510 | 534 | 2,000 | 534 |
| 1997-06-13 | 510 | 546 | 510 | 546 | 8,000 | 546 |
| 1997-06-12 | 491 | 520 | 491 | 520 | 3,000 | 520 |
| 1997-06-11 | 521 | 521 | 491 | 491 | 7,000 | 491 |
| 1997-06-09 | 520 | 532 | 520 | 520 | 4,000 | 520 |
| 1997-06-06 | 521 | 538 | 521 | 522 | 5,000 | 522 |
| 1997-06-05 | 521 | 540 | 521 | 540 | 3,000 | 540 |
| 1997-06-04 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-05-30 | 534 | 554 | 534 | 554 | 4,000 | 554 |
| 1997-05-29 | 525 | 554 | 524 | 524 | 6,000 | 524 |
| 1997-05-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-05-27 | 554 | 554 | 536 | 536 | 5,000 | 536 |
| 1997-05-26 | 558 | 558 | 550 | 556 | 5,000 | 556 |
| 1997-05-23 | 555 | 559 | 555 | 559 | 5,000 | 559 |
| 1997-05-22 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1997-05-21 | 527 | 556 | 527 | 555 | 9,000 | 555 |
| 1997-05-19 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1997-05-15 | 580 | 580 | 577 | 577 | 393,000 | 577 |
| 1997-05-14 | 566 | 578 | 566 | 578 | 18,000 | 578 |
| 1997-05-13 | 552 | 568 | 552 | 568 | 7,000 | 568 |
| 1997-05-12 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 1997-05-09 | 530 | 575 | 530 | 575 | 8,000 | 575 |
| 1997-05-08 | 516 | 546 | 516 | 546 | 9,000 | 546 |
| 1997-05-07 | 530 | 540 | 530 | 540 | 5,000 | 540 |
| 1997-05-06 | 520 | 550 | 520 | 550 | 12,000 | 550 |
| 1997-05-02 | 525 | 540 | 525 | 540 | 5,000 | 540 |
| 1997-05-01 | 537 | 545 | 520 | 545 | 10,000 | 545 |
| 1997-04-30 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1997-04-28 | 539 | 548 | 539 | 548 | 5,000 | 548 |
| 1997-04-25 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1997-04-24 | 530 | 549 | 530 | 549 | 3,000 | 549 |
| 1997-04-23 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-04-22 | 554 | 554 | 554 | 554 | 5,000 | 554 |
| 1997-04-21 | 540 | 554 | 540 | 554 | 4,000 | 554 |
| 1997-04-18 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 1997-04-17 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 1997-04-16 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-04-15 | 520 | 540 | 520 | 540 | 10,000 | 540 |
| 1997-04-14 | 528 | 540 | 528 | 540 | 6,000 | 540 |
| 1997-04-11 | 535 | 540 | 535 | 538 | 5,000 | 538 |
| 1997-04-10 | 528 | 545 | 518 | 545 | 6,000 | 545 |
| 1997-04-09 | 539 | 549 | 534 | 548 | 12,000 | 548 |
| 1997-04-08 | 540 | 549 | 540 | 549 | 6,000 | 549 |
| 1997-04-07 | 540 | 550 | 540 | 550 | 8,000 | 550 |
| 1997-04-04 | 525 | 550 | 525 | 550 | 5,000 | 550 |
| 1997-04-02 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1997-03-31 | 525 | 555 | 525 | 555 | 3,000 | 555 |
| 1997-03-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-03-24 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 1997-03-19 | 560 | 569 | 560 | 569 | 4,000 | 569 |
| 1997-03-18 | 540 | 568 | 540 | 568 | 2,000 | 568 |
| 1997-03-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-03-14 | 535 | 535 | 520 | 530 | 15,000 | 530 |
| 1997-03-13 | 550 | 550 | 535 | 535 | 9,000 | 535 |
| 1997-03-11 | 560 | 570 | 556 | 570 | 4,000 | 570 |
| 1997-03-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-03-06 | 550 | 588 | 550 | 588 | 4,000 | 588 |
| 1997-03-05 | 569 | 574 | 569 | 574 | 2,000 | 574 |
| 1997-03-04 | 561 | 579 | 561 | 579 | 5,000 | 579 |
| 1997-02-28 | 554 | 570 | 554 | 570 | 3,000 | 570 |
| 1997-02-25 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 1997-02-24 | 574 | 574 | 574 | 574 | 4,000 | 574 |
| 1997-02-21 | 551 | 574 | 551 | 574 | 6,000 | 574 |
| 1997-02-20 | 550 | 575 | 550 | 575 | 2,000 | 575 |
| 1997-02-18 | 548 | 578 | 548 | 578 | 3,000 | 578 |
| 1997-02-17 | 570 | 578 | 570 | 578 | 4,000 | 578 |
| 1997-02-12 | 541 | 580 | 535 | 580 | 7,000 | 580 |
| 1997-02-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-02-05 | 560 | 575 | 560 | 575 | 3,000 | 575 |
| 1997-02-03 | 565 | 580 | 565 | 580 | 10,000 | 580 |
| 1997-01-30 | 560 | 590 | 560 | 590 | 18,000 | 590 |
| 1997-01-29 | 584 | 590 | 584 | 590 | 2,000 | 590 |
| 1997-01-28 | 578 | 594 | 578 | 594 | 2,000 | 594 |
| 1997-01-27 | 590 | 598 | 590 | 598 | 2,000 | 598 |
| 1997-01-24 | 560 | 600 | 560 | 600 | 4,000 | 600 |
| 1997-01-23 | 580 | 598 | 580 | 598 | 5,000 | 598 |
| 1997-01-22 | 581 | 581 | 581 | 581 | 6,000 | 581 |
| 1997-01-17 | 535 | 595 | 535 | 595 | 12,000 | 595 |
| 1997-01-16 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 1997-01-10 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1997-01-06 | 555 | 555 | 555 | 555 | 2,000 | 555 |
分割・併合履歴 ： なし
