6246 (株)テクノスマート の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1998-12-22 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1998-12-21 | 369 | 369 | 369 | 369 | 4,000 | 369 |
| 1998-12-11 | 374 | 374 | 359 | 374 | 61,000 | 374 |
| 1998-12-08 | 340 | 374 | 340 | 374 | 6,000 | 374 |
| 1998-12-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1998-12-02 | 360 | 360 | 356 | 356 | 4,000 | 356 |
| 1998-11-26 | 374 | 375 | 374 | 375 | 2,000 | 375 |
| 1998-11-25 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1998-11-24 | 374 | 375 | 374 | 375 | 10,000 | 375 |
| 1998-11-19 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1998-11-18 | 381 | 381 | 380 | 380 | 5,000 | 380 |
| 1998-11-10 | 375 | 390 | 375 | 389 | 294,000 | 389 |
| 1998-11-09 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 1998-11-06 | 370 | 380 | 370 | 380 | 11,000 | 380 |
| 1998-11-05 | 370 | 380 | 370 | 380 | 111,000 | 380 |
| 1998-11-04 | 329 | 370 | 329 | 370 | 2,000 | 370 |
| 1998-11-02 | 348 | 379 | 348 | 379 | 104,000 | 379 |
| 1998-10-30 | 340 | 347 | 340 | 347 | 4,000 | 347 |
| 1998-10-29 | 304 | 340 | 304 | 340 | 2,000 | 340 |
| 1998-10-26 | 320 | 345 | 320 | 345 | 2,000 | 345 |
| 1998-10-23 | 334 | 344 | 304 | 304 | 3,000 | 304 |
| 1998-10-22 | 347 | 347 | 347 | 347 | 7,000 | 347 |
| 1998-10-13 | 304 | 358 | 304 | 358 | 3,000 | 358 |
| 1998-10-12 | 320 | 369 | 320 | 369 | 6,000 | 369 |
| 1998-10-06 | 310 | 329 | 310 | 329 | 5,000 | 329 |
| 1998-10-01 | 330 | 338 | 330 | 338 | 2,000 | 338 |
| 1998-09-30 | 314 | 339 | 314 | 339 | 2,000 | 339 |
| 1998-09-25 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1998-09-22 | 364 | 364 | 304 | 364 | 14,000 | 364 |
| 1998-09-18 | 343 | 372 | 343 | 372 | 4,000 | 372 |
| 1998-09-14 | 334 | 379 | 334 | 379 | 4,000 | 379 |
| 1998-09-11 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 1998-09-10 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 1998-09-04 | 330 | 339 | 330 | 339 | 28,000 | 339 |
| 1998-09-02 | 320 | 329 | 320 | 329 | 3,000 | 329 |
| 1998-08-31 | 320 | 342 | 313 | 342 | 7,000 | 342 |
| 1998-08-27 | 337 | 337 | 327 | 337 | 10,000 | 337 |
| 1998-08-25 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 1998-08-24 | 343 | 343 | 343 | 343 | 6,000 | 343 |
| 1998-08-19 | 355 | 355 | 353 | 353 | 5,000 | 353 |
| 1998-08-17 | 340 | 379 | 340 | 379 | 2,000 | 379 |
| 1998-08-13 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 1998-08-12 | 334 | 349 | 334 | 349 | 2,000 | 349 |
| 1998-08-04 | 320 | 359 | 315 | 359 | 17,000 | 359 |
| 1998-08-03 | 320 | 329 | 320 | 329 | 2,000 | 329 |
| 1998-07-30 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 1998-07-28 | 340 | 349 | 340 | 349 | 2,000 | 349 |
| 1998-07-24 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 1998-07-23 | 351 | 361 | 351 | 361 | 2,000 | 361 |
| 1998-07-22 | 362 | 362 | 349 | 361 | 9,000 | 361 |
| 1998-07-16 | 342 | 362 | 342 | 362 | 2,000 | 362 |
| 1998-06-29 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 1998-06-25 | 350 | 359 | 350 | 359 | 4,000 | 359 |
| 1998-06-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-06-22 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1998-06-12 | 366 | 366 | 366 | 366 | 58,000 | 366 |
| 1998-06-10 | 350 | 366 | 350 | 366 | 5,000 | 366 |
| 1998-06-08 | 350 | 364 | 350 | 364 | 2,000 | 364 |
| 1998-06-03 | 351 | 366 | 351 | 366 | 2,000 | 366 |
| 1998-06-02 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1998-06-01 | 350 | 367 | 350 | 367 | 2,000 | 367 |
| 1998-05-28 | 369 | 369 | 369 | 369 | 8,000 | 369 |
| 1998-05-27 | 357 | 374 | 357 | 374 | 2,000 | 374 |
| 1998-05-26 | 372 | 372 | 372 | 372 | 5,000 | 372 |
| 1998-05-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-05-22 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1998-05-20 | 360 | 375 | 360 | 375 | 8,000 | 375 |
| 1998-05-19 | 363 | 375 | 363 | 375 | 6,000 | 375 |
| 1998-05-14 | 364 | 378 | 364 | 378 | 3,000 | 378 |
| 1998-05-13 | 369 | 389 | 369 | 389 | 3,000 | 389 |
| 1998-05-11 | 370 | 395 | 370 | 395 | 382,000 | 395 |
| 1998-05-07 | 359 | 374 | 359 | 374 | 12,000 | 374 |
| 1998-05-06 | 375 | 379 | 363 | 364 | 88,000 | 364 |
| 1998-05-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-04-30 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-04-28 | 368 | 380 | 368 | 380 | 4,000 | 380 |
| 1998-04-24 | 384 | 389 | 384 | 389 | 3,000 | 389 |
| 1998-04-23 | 370 | 384 | 370 | 384 | 3,000 | 384 |
| 1998-04-22 | 392 | 392 | 392 | 392 | 8,000 | 392 |
| 1998-04-21 | 370 | 393 | 370 | 393 | 2,000 | 393 |
| 1998-04-16 | 389 | 389 | 389 | 389 | 10,000 | 389 |
| 1998-04-07 | 394 | 394 | 394 | 394 | 36,000 | 394 |
| 1998-04-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-03-30 | 395 | 395 | 394 | 394 | 2,000 | 394 |
| 1998-03-25 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 1998-03-24 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1998-03-23 | 395 | 399 | 395 | 399 | 4,000 | 399 |
| 1998-03-13 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 1998-03-12 | 385 | 395 | 385 | 395 | 4,000 | 395 |
| 1998-03-11 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-03-10 | 376 | 399 | 376 | 399 | 3,000 | 399 |
| 1998-03-04 | 404 | 404 | 404 | 404 | 27,000 | 404 |
| 1998-03-02 | 390 | 405 | 390 | 405 | 2,000 | 405 |
| 1998-02-27 | 350 | 380 | 345 | 380 | 16,000 | 380 |
| 1998-02-26 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1998-02-25 | 367 | 367 | 360 | 360 | 2,000 | 360 |
| 1998-02-23 | 370 | 370 | 369 | 370 | 7,000 | 370 |
| 1998-02-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-02-19 | 359 | 360 | 359 | 360 | 15,000 | 360 |
| 1998-02-18 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1998-02-13 | 359 | 359 | 359 | 359 | 10,000 | 359 |
| 1998-02-12 | 362 | 362 | 360 | 360 | 2,000 | 360 |
| 1998-02-10 | 361 | 362 | 361 | 362 | 3,000 | 362 |
| 1998-02-06 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1998-02-03 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1998-01-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-01-29 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 1998-01-28 | 355 | 360 | 355 | 360 | 9,000 | 360 |
| 1998-01-27 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 1998-01-26 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1998-01-23 | 339 | 339 | 330 | 330 | 3,000 | 330 |
| 1998-01-22 | 321 | 321 | 319 | 319 | 9,000 | 319 |
| 1998-01-20 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1998-01-19 | 291 | 311 | 291 | 311 | 2,000 | 311 |
| 1998-01-16 | 266 | 281 | 266 | 281 | 6,000 | 281 |
| 1998-01-14 | 253 | 268 | 253 | 261 | 7,000 | 261 |
| 1998-01-13 | 265 | 265 | 250 | 250 | 39,000 | 250 |
| 1998-01-09 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1998-01-08 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1998-01-06 | 345 | 345 | 345 | 345 | 50,000 | 345 |
分割・併合履歴 ： なし
