6246 (株)テクノスマート の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-12-25 | 140 | 152 | 140 | 140 | 21,000 | 140 |
| 2001-12-21 | 134 | 139 | 134 | 139 | 2,000 | 139 |
| 2001-12-20 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2001-12-19 | 135 | 135 | 132 | 132 | 2,000 | 132 |
| 2001-12-18 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-12-13 | 132 | 140 | 132 | 140 | 5,000 | 140 |
| 2001-12-10 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-12-06 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-12-04 | 135 | 140 | 130 | 140 | 6,000 | 140 |
| 2001-12-03 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-11-30 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-11-29 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2001-11-26 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-11-22 | 150 | 155 | 150 | 150 | 20,000 | 150 |
| 2001-11-20 | 149 | 150 | 149 | 150 | 4,000 | 150 |
| 2001-11-19 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-11-16 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-11-13 | 138 | 138 | 133 | 133 | 2,000 | 133 |
| 2001-11-12 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2001-11-09 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-11-06 | 149 | 150 | 149 | 150 | 11,000 | 150 |
| 2001-11-02 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-11-01 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2001-10-31 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2001-10-30 | 135 | 155 | 135 | 155 | 19,000 | 155 |
| 2001-10-29 | 125 | 135 | 125 | 135 | 2,000 | 135 |
| 2001-10-25 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2001-10-24 | 154 | 154 | 154 | 154 | 101,000 | 154 |
| 2001-10-22 | 139 | 155 | 139 | 155 | 13,000 | 155 |
| 2001-10-19 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-10-18 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-10-17 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-10-16 | 130 | 130 | 125 | 125 | 3,000 | 125 |
| 2001-10-09 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-10-05 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2001-10-03 | 126 | 126 | 125 | 125 | 4,000 | 125 |
| 2001-09-27 | 117 | 125 | 117 | 125 | 2,000 | 125 |
| 2001-09-26 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2001-09-25 | 126 | 138 | 126 | 138 | 19,000 | 138 |
| 2001-09-21 | 128 | 128 | 111 | 111 | 2,000 | 111 |
| 2001-09-20 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-09-18 | 111 | 124 | 110 | 124 | 3,000 | 124 |
| 2001-09-17 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2001-09-14 | 125 | 130 | 125 | 130 | 3,000 | 130 |
| 2001-09-13 | 105 | 139 | 105 | 139 | 46,000 | 139 |
| 2001-09-12 | 105 | 130 | 105 | 130 | 5,000 | 130 |
| 2001-09-11 | 140 | 140 | 130 | 130 | 4,000 | 130 |
| 2001-09-06 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-09-04 | 146 | 146 | 146 | 146 | 4,000 | 146 |
| 2001-08-31 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2001-08-29 | 148 | 148 | 147 | 147 | 4,000 | 147 |
| 2001-08-28 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2001-08-27 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2001-08-24 | 150 | 169 | 150 | 169 | 4,000 | 169 |
| 2001-08-23 | 149 | 149 | 149 | 149 | 57,000 | 149 |
| 2001-08-22 | 150 | 150 | 145 | 145 | 16,000 | 145 |
| 2001-08-21 | 146 | 146 | 145 | 145 | 15,000 | 145 |
| 2001-08-20 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-08-14 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2001-08-13 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2001-08-09 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-08-08 | 150 | 150 | 145 | 145 | 2,000 | 145 |
| 2001-08-06 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-08-02 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2001-08-01 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2001-07-30 | 142 | 143 | 142 | 143 | 11,000 | 143 |
| 2001-07-25 | 163 | 165 | 163 | 165 | 3,000 | 165 |
| 2001-07-23 | 159 | 170 | 159 | 170 | 13,000 | 170 |
| 2001-07-19 | 151 | 155 | 151 | 155 | 7,000 | 155 |
| 2001-07-18 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2001-07-12 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-07-10 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-07-09 | 141 | 145 | 141 | 145 | 3,000 | 145 |
| 2001-07-04 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2001-07-03 | 158 | 158 | 154 | 155 | 10,000 | 155 |
| 2001-07-02 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2001-06-29 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2001-06-28 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2001-06-27 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2001-06-26 | 173 | 173 | 152 | 152 | 6,000 | 152 |
| 2001-06-25 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2001-06-22 | 156 | 167 | 156 | 160 | 16,000 | 160 |
| 2001-06-21 | 147 | 150 | 147 | 149 | 13,000 | 149 |
| 2001-06-20 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-06-19 | 141 | 142 | 141 | 142 | 6,000 | 142 |
| 2001-06-18 | 147 | 147 | 145 | 147 | 5,000 | 147 |
| 2001-06-15 | 148 | 148 | 143 | 147 | 12,000 | 147 |
| 2001-06-11 | 148 | 148 | 148 | 148 | 6,000 | 148 |
| 2001-06-08 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2001-06-07 | 147 | 147 | 146 | 147 | 65,000 | 147 |
| 2001-06-06 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2001-06-04 | 145 | 145 | 144 | 144 | 9,000 | 144 |
| 2001-05-31 | 143 | 143 | 138 | 138 | 3,000 | 138 |
| 2001-05-30 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-05-29 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-05-28 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2001-05-25 | 150 | 150 | 142 | 142 | 7,000 | 142 |
| 2001-05-23 | 135 | 140 | 135 | 140 | 4,000 | 140 |
| 2001-05-22 | 150 | 158 | 150 | 158 | 14,000 | 158 |
| 2001-05-21 | 142 | 142 | 140 | 140 | 8,000 | 140 |
| 2001-05-18 | 142 | 142 | 142 | 142 | 4,000 | 142 |
| 2001-05-17 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-05-16 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2001-05-11 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2001-05-08 | 154 | 154 | 153 | 153 | 4,000 | 153 |
| 2001-05-02 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2001-05-01 | 154 | 156 | 154 | 156 | 2,000 | 156 |
| 2001-04-27 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2001-04-26 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2001-04-25 | 165 | 165 | 159 | 159 | 104,000 | 159 |
| 2001-04-23 | 155 | 164 | 155 | 160 | 18,000 | 160 |
| 2001-04-20 | 144 | 144 | 141 | 141 | 11,000 | 141 |
| 2001-04-19 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2001-04-17 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-04-16 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2001-04-13 | 140 | 142 | 140 | 142 | 5,000 | 142 |
| 2001-04-12 | 141 | 141 | 140 | 140 | 4,000 | 140 |
| 2001-04-11 | 141 | 141 | 140 | 140 | 4,000 | 140 |
| 2001-04-10 | 146 | 146 | 146 | 146 | 8,000 | 146 |
| 2001-04-04 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-03-23 | 160 | 160 | 159 | 159 | 6,000 | 159 |
| 2001-03-22 | 165 | 165 | 165 | 165 | 13,000 | 165 |
| 2001-03-21 | 146 | 160 | 146 | 160 | 5,000 | 160 |
| 2001-03-19 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2001-03-16 | 121 | 125 | 121 | 125 | 34,000 | 125 |
| 2001-03-15 | 135 | 135 | 131 | 131 | 11,000 | 131 |
| 2001-03-14 | 139 | 139 | 137 | 137 | 7,000 | 137 |
| 2001-03-13 | 140 | 142 | 139 | 139 | 13,000 | 139 |
| 2001-03-09 | 141 | 141 | 141 | 141 | 6,000 | 141 |
| 2001-03-08 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-03-07 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-03-06 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-03-05 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-03-01 | 150 | 150 | 145 | 145 | 17,000 | 145 |
| 2001-02-28 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2001-02-27 | 160 | 160 | 151 | 151 | 10,000 | 151 |
| 2001-02-26 | 145 | 145 | 132 | 140 | 14,000 | 140 |
| 2001-02-23 | 129 | 133 | 129 | 132 | 70,000 | 132 |
| 2001-02-22 | 123 | 130 | 123 | 130 | 14,000 | 130 |
| 2001-02-21 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2001-02-20 | 119 | 121 | 119 | 121 | 4,000 | 121 |
| 2001-02-19 | 120 | 120 | 118 | 118 | 12,000 | 118 |
| 2001-02-16 | 119 | 119 | 119 | 119 | 4,000 | 119 |
| 2001-02-15 | 120 | 120 | 118 | 119 | 10,000 | 119 |
| 2001-02-14 | 123 | 123 | 114 | 118 | 19,000 | 118 |
| 2001-02-06 | 123 | 132 | 123 | 132 | 3,000 | 132 |
| 2001-02-05 | 133 | 135 | 121 | 121 | 3,000 | 121 |
| 2001-02-02 | 123 | 134 | 123 | 134 | 3,000 | 134 |
| 2001-02-01 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2001-01-31 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2001-01-30 | 135 | 135 | 130 | 130 | 4,000 | 130 |
| 2001-01-29 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-01-26 | 127 | 128 | 127 | 128 | 11,000 | 128 |
| 2001-01-25 | 125 | 130 | 125 | 128 | 4,000 | 128 |
| 2001-01-24 | 123 | 123 | 115 | 115 | 2,000 | 115 |
| 2001-01-22 | 129 | 129 | 111 | 123 | 17,000 | 123 |
| 2001-01-18 | 130 | 132 | 130 | 132 | 10,000 | 132 |
| 2001-01-17 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2001-01-16 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2001-01-12 | 101 | 103 | 101 | 103 | 11,000 | 103 |
| 2001-01-11 | 110 | 110 | 110 | 110 | 34,000 | 110 |
| 2001-01-10 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2001-01-09 | 117 | 117 | 117 | 117 | 9,000 | 117 |
| 2001-01-05 | 122 | 122 | 120 | 120 | 6,000 | 120 |
分割・併合履歴 ： なし
