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
