6246 (株)テクノスマートの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	124	129	124	129	4,000	129
2002-12-25	110	110	109	110	14,000	110
2002-12-24	123	123	110	110	20,000	110
2002-12-20	112	118	112	118	10,000	118
2002-12-19	110	115	110	115	3,000	115
2002-12-18	120	120	120	120	5,000	120
2002-12-17	125	125	105	120	11,000	120
2002-12-13	127	130	126	130	5,000	130
2002-12-12	131	132	131	131	8,000	131
2002-12-11	132	139	129	133	9,000	133
2002-12-10	136	136	132	132	10,000	132
2002-12-09	133	136	133	136	2,000	136
2002-12-06	132	140	132	140	3,000	140
2002-12-04	150	150	150	150	1,000	150
2002-12-03	145	152	145	151	37,000	151
2002-12-02	144	144	141	141	3,000	141
2002-11-29	140	143	138	143	6,000	143
2002-11-28	140	142	140	142	4,000	142
2002-11-27	133	140	132	140	7,000	140
2002-11-26	136	143	136	143	4,000	143
2002-11-25	145	155	132	135	26,000	135
2002-11-22	138	145	138	145	21,000	145
2002-11-21	138	138	138	138	1,000	138
2002-11-20	130	130	130	130	3,000	130
2002-11-19	131	140	129	129	9,000	129
2002-11-18	138	151	137	141	41,000	141
2002-11-15	130	130	130	130	4,000	130
2002-11-14	130	130	130	130	4,000	130
2002-11-13	130	130	130	130	1,000	130
2002-11-12	128	128	128	128	1,000	128
2002-11-11	135	135	135	135	8,000	135
2002-11-08	130	130	130	130	3,000	130
2002-11-07	135	135	135	135	1,000	135
2002-11-01	130	130	130	130	2,000	130
2002-10-31	134	134	134	134	1,000	134
2002-10-29	140	140	134	138	8,000	138
2002-10-28	134	134	134	134	1,000	134
2002-10-25	145	145	145	145	4,000	145
2002-10-22	145	145	145	145	14,000	145
2002-10-21	145	150	144	150	12,000	150
2002-10-16	144	144	144	144	2,000	144
2002-10-01	147	147	147	147	1,000	147
2002-09-30	140	147	140	147	2,000	147
2002-09-26	139	139	139	139	1,000	139
2002-09-25	148	148	148	148	3,000	148
2002-09-24	148	148	148	148	13,000	148
2002-09-19	150	150	150	150	1,000	150
2002-09-18	140	140	140	140	1,000	140
2002-09-11	140	140	140	140	3,000	140
2002-09-10	145	145	145	145	5,000	145
2002-09-09	145	145	145	145	2,000	145
2002-09-05	140	140	140	140	1,000	140
2002-09-04	126	126	126	126	1,000	126
2002-09-03	136	136	136	136	3,000	136
2002-08-30	136	136	136	136	4,000	136
2002-08-29	136	136	136	136	1,000	136
2002-08-28	140	141	126	136	12,000	136
2002-08-23	154	154	140	140	5,000	140
2002-08-22	154	154	146	154	17,000	154
2002-08-21	152	155	152	155	3,000	155
2002-08-20	150	150	148	148	2,000	148
2002-08-19	147	147	147	147	2,000	147
2002-08-16	150	150	150	150	2,000	150
2002-08-15	152	152	150	150	7,000	150
2002-08-12	150	150	150	150	1,000	150
2002-08-06	146	146	146	146	5,000	146
2002-08-05	146	146	146	146	4,000	146
2002-08-01	153	153	153	153	1,000	153
2002-07-30	152	152	152	152	3,000	152
2002-07-29	147	153	147	153	2,000	153
2002-07-25	156	157	156	157	7,000	157
2002-07-22	155	155	155	155	22,000	155
2002-07-19	151	151	150	150	3,000	150
2002-07-18	151	151	151	151	4,000	151
2002-07-17	150	150	150	150	4,000	150
2002-07-16	150	150	150	150	1,000	150
2002-07-15	150	150	150	150	2,000	150
2002-07-11	151	151	150	150	6,000	150
2002-07-04	151	151	151	151	1,000	151
2002-07-03	150	150	150	150	1,000	150
2002-07-02	156	156	156	156	10,000	156
2002-07-01	155	155	155	155	1,000	155
2002-06-27	153	153	153	153	2,000	153
2002-06-26	152	152	150	150	4,000	150
2002-06-25	155	155	155	155	4,000	155
2002-06-24	152	156	152	156	13,000	156
2002-06-20	154	154	152	152	3,000	152
2002-06-19	154	154	154	154	29,000	154
2002-06-18	154	155	153	153	6,000	153
2002-06-14	150	150	150	150	1,000	150
2002-06-10	145	153	145	153	3,000	153
2002-06-07	159	160	159	160	2,000	160
2002-06-04	160	160	160	160	2,000	160
2002-06-03	160	160	160	160	3,000	160
2002-05-30	160	160	160	160	5,000	160
2002-05-27	165	165	165	165	5,000	165
2002-05-24	158	159	158	159	3,000	159
2002-05-22	155	155	150	155	24,000	155
2002-05-21	155	155	155	155	3,000	155
2002-05-20	152	155	152	155	4,000	155
2002-05-17	155	155	153	153	2,000	153
2002-05-15	150	150	147	147	2,000	147
2002-05-13	148	150	148	150	2,000	150
2002-05-10	150	150	150	150	3,000	150
2002-04-25	156	159	156	159	4,000	159
2002-04-23	154	154	154	154	1,000	154
2002-04-22	152	152	152	152	14,000	152
2002-04-18	142	142	142	142	5,000	142
2002-04-17	151	151	151	151	3,000	151
2002-04-16	150	150	150	150	4,000	150
2002-04-15	150	150	150	150	4,000	150
2002-04-11	148	148	148	148	1,000	148
2002-04-10	150	150	142	142	2,000	142
2002-04-09	150	150	150	150	1,000	150
2002-04-08	146	147	146	147	3,000	147
2002-04-05	150	150	150	150	1,000	150
2002-04-02	152	152	150	150	2,000	150
2002-03-29	155	155	154	154	2,000	154
2002-03-26	154	154	154	154	1,000	154
2002-03-25	170	170	155	155	5,000	155
2002-03-22	155	170	155	170	15,000	170
2002-03-20	155	155	155	155	1,000	155
2002-03-19	155	155	155	155	2,000	155
2002-03-18	155	155	155	155	1,000	155
2002-03-15	150	150	150	150	1,000	150
2002-03-14	155	155	150	150	4,000	150
2002-03-12	155	155	155	155	1,000	155
2002-03-11	149	150	149	149	6,000	149
2002-03-08	145	148	145	148	10,000	148
2002-03-07	140	140	140	140	1,000	140
2002-03-05	142	145	142	145	5,000	145
2002-03-04	140	140	140	140	5,000	140
2002-02-27	135	135	135	135	1,000	135
2002-02-26	140	140	140	140	1,000	140
2002-02-25	146	146	146	146	4,000	146
2002-02-22	145	147	145	147	13,000	147
2002-02-18	140	141	140	141	4,000	141
2002-02-15	135	135	135	135	1,000	135
2002-02-12	138	140	138	140	2,000	140
2002-02-08	138	138	138	138	1,000	138
2002-02-07	130	135	130	135	11,000	135
2002-02-06	129	130	129	130	14,000	130
2002-02-04	140	140	140	140	1,000	140
2002-01-29	140	140	140	140	2,000	140
2002-01-25	150	150	150	150	4,000	150
2002-01-22	149	151	149	151	13,000	151
2002-01-21	140	140	140	140	3,000	140
2002-01-18	140	140	140	140	3,000	140
2002-01-17	140	140	140	140	2,000	140
2002-01-16	142	142	140	140	5,000	140
2002-01-15	141	141	141	141	4,000	141
2002-01-10	141	141	141	141	1,000	141
2002-01-07	140	140	140	140	2,000	140

分割・併合履歴：なし

6246 (株)テクノスマート の時系列データ [2002年度]

6246 (株)テクノスマートの時系列データ [2002年度]