6246 (株)テクノスマート の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2000-12-28 | 138 | 138 | 130 | 130 | 3,000 | 130 |
| 2000-12-27 | 126 | 138 | 123 | 138 | 17,000 | 138 |
| 2000-12-26 | 135 | 135 | 135 | 135 | 10,000 | 135 |
| 2000-12-25 | 140 | 145 | 140 | 145 | 2,000 | 145 |
| 2000-12-22 | 136 | 136 | 135 | 135 | 19,000 | 135 |
| 2000-12-21 | 126 | 126 | 126 | 126 | 5,000 | 126 |
| 2000-12-20 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2000-12-15 | 142 | 142 | 131 | 131 | 5,000 | 131 |
| 2000-12-13 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2000-12-12 | 130 | 145 | 130 | 145 | 4,000 | 145 |
| 2000-12-08 | 143 | 145 | 143 | 145 | 7,000 | 145 |
| 2000-12-07 | 142 | 142 | 142 | 142 | 62,000 | 142 |
| 2000-12-06 | 140 | 143 | 140 | 143 | 7,000 | 143 |
| 2000-12-05 | 131 | 135 | 131 | 135 | 7,000 | 135 |
| 2000-12-01 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-11-30 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2000-11-29 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2000-11-28 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2000-11-27 | 139 | 143 | 139 | 143 | 6,000 | 143 |
| 2000-11-24 | 140 | 140 | 127 | 139 | 22,000 | 139 |
| 2000-11-22 | 143 | 143 | 143 | 143 | 14,000 | 143 |
| 2000-11-21 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-11-17 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2000-11-16 | 132 | 148 | 131 | 148 | 5,000 | 148 |
| 2000-11-13 | 127 | 142 | 127 | 142 | 2,000 | 142 |
| 2000-11-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-11-06 | 153 | 153 | 151 | 151 | 2,000 | 151 |
| 2000-11-02 | 141 | 150 | 141 | 150 | 3,000 | 150 |
| 2000-11-01 | 137 | 150 | 131 | 150 | 15,000 | 150 |
| 2000-10-31 | 147 | 147 | 141 | 141 | 9,000 | 141 |
| 2000-10-30 | 174 | 174 | 142 | 142 | 14,000 | 142 |
| 2000-10-27 | 161 | 172 | 161 | 172 | 3,000 | 172 |
| 2000-10-25 | 173 | 173 | 171 | 171 | 106,000 | 171 |
| 2000-10-24 | 163 | 163 | 163 | 163 | 8,000 | 163 |
| 2000-10-23 | 185 | 185 | 185 | 185 | 11,000 | 185 |
| 2000-10-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-10-13 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-10-11 | 170 | 180 | 170 | 180 | 3,000 | 180 |
| 2000-10-10 | 189 | 190 | 185 | 190 | 9,000 | 190 |
| 2000-10-05 | 180 | 180 | 179 | 179 | 7,000 | 179 |
| 2000-10-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-10-02 | 164 | 192 | 164 | 192 | 6,000 | 192 |
| 2000-09-29 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-09-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-09-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-09-25 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-09-22 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2000-09-20 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 2000-09-19 | 201 | 201 | 163 | 200 | 10,000 | 200 |
| 2000-09-18 | 195 | 201 | 195 | 201 | 36,000 | 201 |
| 2000-09-13 | 205 | 205 | 204 | 204 | 6,000 | 204 |
| 2000-09-12 | 196 | 196 | 196 | 196 | 97,000 | 196 |
| 2000-09-11 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2000-09-08 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2000-09-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-09-06 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2000-09-04 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2000-09-01 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-08-30 | 206 | 206 | 205 | 205 | 6,000 | 205 |
| 2000-08-29 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-08-28 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2000-08-25 | 220 | 220 | 219 | 219 | 58,000 | 219 |
| 2000-08-24 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2000-08-23 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-08-22 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2000-08-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-08-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-08-08 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-08-07 | 201 | 205 | 200 | 205 | 3,000 | 205 |
| 2000-08-04 | 211 | 211 | 206 | 206 | 3,000 | 206 |
| 2000-08-01 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-07-31 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-07-26 | 225 | 249 | 225 | 249 | 3,000 | 249 |
| 2000-07-25 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-07-24 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2000-07-21 | 242 | 250 | 229 | 250 | 12,000 | 250 |
| 2000-07-19 | 256 | 256 | 246 | 246 | 5,000 | 246 |
| 2000-07-18 | 260 | 260 | 256 | 256 | 5,000 | 256 |
| 2000-07-17 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-07-14 | 271 | 271 | 256 | 270 | 12,000 | 270 |
| 2000-07-13 | 279 | 289 | 252 | 289 | 21,000 | 289 |
| 2000-07-12 | 269 | 280 | 262 | 276 | 13,000 | 276 |
| 2000-07-11 | 255 | 305 | 254 | 304 | 54,000 | 304 |
| 2000-07-10 | 227 | 258 | 227 | 255 | 66,000 | 255 |
| 2000-07-07 | 200 | 215 | 200 | 215 | 4,000 | 215 |
| 2000-07-06 | 200 | 200 | 195 | 195 | 6,000 | 195 |
| 2000-07-05 | 210 | 210 | 200 | 200 | 8,000 | 200 |
| 2000-07-04 | 197 | 210 | 197 | 210 | 6,000 | 210 |
| 2000-07-03 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2000-06-30 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-06-28 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2000-06-27 | 198 | 198 | 197 | 197 | 2,000 | 197 |
| 2000-06-26 | 199 | 199 | 198 | 198 | 2,000 | 198 |
| 2000-06-23 | 200 | 209 | 200 | 200 | 9,000 | 200 |
| 2000-06-22 | 200 | 210 | 165 | 200 | 22,000 | 200 |
| 2000-06-21 | 201 | 201 | 190 | 200 | 14,000 | 200 |
| 2000-06-20 | 160 | 210 | 160 | 204 | 14,000 | 204 |
| 2000-06-19 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2000-06-16 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 2000-06-13 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2000-06-12 | 158 | 160 | 158 | 160 | 2,000 | 160 |
| 2000-06-09 | 158 | 158 | 158 | 158 | 60,000 | 158 |
| 2000-06-08 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2000-06-07 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2000-06-05 | 158 | 159 | 158 | 159 | 2,000 | 159 |
| 2000-05-31 | 159 | 159 | 159 | 159 | 5,000 | 159 |
| 2000-05-30 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2000-05-29 | 159 | 159 | 159 | 159 | 6,000 | 159 |
| 2000-05-26 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2000-05-25 | 158 | 159 | 158 | 159 | 4,000 | 159 |
| 2000-05-23 | 165 | 165 | 165 | 165 | 8,000 | 165 |
| 2000-05-22 | 149 | 159 | 149 | 159 | 6,000 | 159 |
| 2000-05-18 | 141 | 141 | 140 | 140 | 3,000 | 140 |
| 2000-05-16 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2000-04-27 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2000-04-25 | 149 | 149 | 148 | 148 | 105,000 | 148 |
| 2000-04-24 | 149 | 150 | 149 | 150 | 15,000 | 150 |
| 2000-04-19 | 153 | 153 | 152 | 153 | 4,000 | 153 |
| 2000-04-17 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2000-04-14 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2000-04-13 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2000-04-12 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2000-04-11 | 148 | 148 | 148 | 148 | 6,000 | 148 |
| 2000-04-10 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2000-04-07 | 149 | 149 | 148 | 148 | 5,000 | 148 |
| 2000-04-06 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2000-03-30 | 148 | 149 | 148 | 149 | 34,000 | 149 |
| 2000-03-29 | 149 | 149 | 148 | 148 | 3,000 | 148 |
| 2000-03-28 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2000-03-27 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2000-03-24 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2000-03-22 | 145 | 160 | 141 | 141 | 17,000 | 141 |
| 2000-03-21 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2000-03-17 | 144 | 144 | 141 | 144 | 9,000 | 144 |
| 2000-03-16 | 146 | 146 | 146 | 146 | 7,000 | 146 |
| 2000-03-15 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2000-03-14 | 149 | 149 | 146 | 146 | 6,000 | 146 |
| 2000-03-10 | 151 | 151 | 149 | 149 | 5,000 | 149 |
| 2000-03-09 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-03-08 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2000-03-06 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2000-03-03 | 151 | 155 | 151 | 155 | 41,000 | 155 |
| 2000-03-02 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2000-03-01 | 150 | 150 | 149 | 149 | 5,000 | 149 |
| 2000-02-25 | 177 | 177 | 174 | 174 | 19,000 | 174 |
| 2000-02-22 | 162 | 179 | 162 | 179 | 13,000 | 179 |
| 2000-02-17 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2000-02-16 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2000-02-15 | 146 | 146 | 145 | 145 | 3,000 | 145 |
| 2000-02-14 | 150 | 151 | 148 | 148 | 11,000 | 148 |
| 2000-02-10 | 160 | 160 | 150 | 150 | 10,000 | 150 |
| 2000-02-09 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2000-02-08 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2000-02-07 | 174 | 174 | 150 | 155 | 4,000 | 155 |
| 2000-02-04 | 178 | 178 | 178 | 178 | 4,000 | 178 |
| 2000-02-03 | 150 | 150 | 148 | 148 | 5,000 | 148 |
| 2000-02-02 | 156 | 156 | 156 | 156 | 7,000 | 156 |
| 2000-02-01 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2000-01-31 | 156 | 156 | 156 | 156 | 7,000 | 156 |
| 2000-01-27 | 156 | 156 | 156 | 156 | 6,000 | 156 |
| 2000-01-25 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2000-01-24 | 156 | 180 | 156 | 180 | 16,000 | 180 |
| 2000-01-21 | 155 | 155 | 147 | 155 | 11,000 | 155 |
| 2000-01-18 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2000-01-17 | 146 | 152 | 146 | 146 | 8,000 | 146 |
| 2000-01-14 | 145 | 150 | 145 | 145 | 7,000 | 145 |
| 2000-01-13 | 151 | 151 | 145 | 145 | 15,000 | 145 |
| 2000-01-12 | 145 | 156 | 145 | 151 | 5,000 | 151 |
| 2000-01-11 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-01-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-01-05 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2000-01-04 | 179 | 179 | 170 | 170 | 2,000 | 170 |
分割・併合履歴 ： なし
