6246 (株)テクノスマート の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 358 | 358 | 352 | 352 | 2,000 | 352 |
| 2003-12-29 | 343 | 358 | 341 | 358 | 15,000 | 358 |
| 2003-12-26 | 340 | 341 | 340 | 341 | 12,000 | 341 |
| 2003-12-25 | 330 | 339 | 330 | 339 | 46,000 | 339 |
| 2003-12-24 | 313 | 320 | 313 | 320 | 7,000 | 320 |
| 2003-12-22 | 315 | 325 | 314 | 314 | 15,000 | 314 |
| 2003-12-19 | 303 | 315 | 303 | 315 | 12,000 | 315 |
| 2003-12-18 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 2003-12-17 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2003-12-16 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-12-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-12-11 | 280 | 290 | 280 | 290 | 8,000 | 290 |
| 2003-12-10 | 275 | 280 | 275 | 280 | 26,000 | 280 |
| 2003-12-09 | 270 | 280 | 270 | 280 | 21,000 | 280 |
| 2003-12-08 | 269 | 269 | 255 | 255 | 4,000 | 255 |
| 2003-12-05 | 278 | 278 | 270 | 270 | 5,000 | 270 |
| 2003-12-04 | 280 | 280 | 270 | 280 | 15,000 | 280 |
| 2003-12-02 | 275 | 280 | 275 | 280 | 11,000 | 280 |
| 2003-12-01 | 280 | 280 | 275 | 275 | 17,000 | 275 |
| 2003-11-28 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2003-11-27 | 271 | 276 | 271 | 276 | 8,000 | 276 |
| 2003-11-26 | 269 | 278 | 269 | 270 | 9,000 | 270 |
| 2003-11-25 | 251 | 264 | 251 | 264 | 4,000 | 264 |
| 2003-11-20 | 242 | 250 | 232 | 250 | 5,000 | 250 |
| 2003-11-19 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-11-18 | 240 | 250 | 240 | 250 | 19,000 | 250 |
| 2003-11-17 | 245 | 250 | 245 | 250 | 9,000 | 250 |
| 2003-11-14 | 235 | 250 | 235 | 245 | 15,000 | 245 |
| 2003-11-13 | 245 | 255 | 235 | 245 | 22,000 | 245 |
| 2003-11-12 | 218 | 245 | 215 | 245 | 34,000 | 245 |
| 2003-11-11 | 197 | 205 | 197 | 205 | 5,000 | 205 |
| 2003-11-10 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2003-11-07 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2003-11-06 | 206 | 206 | 206 | 206 | 6,000 | 206 |
| 2003-11-05 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-11-04 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2003-10-28 | 205 | 205 | 203 | 203 | 6,000 | 203 |
| 2003-10-27 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-10-24 | 206 | 206 | 205 | 205 | 10,000 | 205 |
| 2003-10-23 | 208 | 208 | 205 | 205 | 6,000 | 205 |
| 2003-10-22 | 207 | 207 | 205 | 205 | 12,000 | 205 |
| 2003-10-21 | 206 | 207 | 206 | 207 | 5,000 | 207 |
| 2003-10-20 | 208 | 209 | 208 | 209 | 2,000 | 209 |
| 2003-10-17 | 213 | 213 | 212 | 212 | 5,000 | 212 |
| 2003-10-16 | 203 | 210 | 203 | 209 | 11,000 | 209 |
| 2003-10-15 | 198 | 200 | 198 | 200 | 5,000 | 200 |
| 2003-10-10 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-10-09 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-10-02 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-10-01 | 195 | 200 | 195 | 200 | 5,000 | 200 |
| 2003-09-30 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2003-09-26 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2003-09-25 | 202 | 205 | 198 | 205 | 10,000 | 205 |
| 2003-09-24 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2003-09-22 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2003-09-19 | 198 | 198 | 197 | 198 | 3,000 | 198 |
| 2003-09-18 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2003-09-17 | 197 | 200 | 196 | 196 | 6,000 | 196 |
| 2003-09-16 | 195 | 200 | 195 | 200 | 2,000 | 200 |
| 2003-09-12 | 199 | 200 | 199 | 200 | 6,000 | 200 |
| 2003-09-10 | 192 | 195 | 192 | 195 | 4,000 | 195 |
| 2003-09-08 | 191 | 205 | 190 | 190 | 17,000 | 190 |
| 2003-09-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-09-04 | 195 | 195 | 190 | 190 | 5,000 | 190 |
| 2003-09-03 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-09-01 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-08-28 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-08-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-08-26 | 195 | 195 | 195 | 195 | 9,000 | 195 |
| 2003-08-25 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-08-22 | 195 | 195 | 195 | 195 | 9,000 | 195 |
| 2003-08-20 | 190 | 192 | 190 | 190 | 6,000 | 190 |
| 2003-08-19 | 193 | 193 | 193 | 193 | 7,000 | 193 |
| 2003-08-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-08-14 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2003-08-13 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-08-11 | 186 | 192 | 186 | 192 | 2,000 | 192 |
| 2003-08-06 | 195 | 200 | 195 | 200 | 4,000 | 200 |
| 2003-08-05 | 210 | 210 | 195 | 195 | 3,000 | 195 |
| 2003-08-04 | 200 | 205 | 200 | 205 | 6,000 | 205 |
| 2003-08-01 | 188 | 196 | 188 | 196 | 22,000 | 196 |
| 2003-07-30 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2003-07-29 | 191 | 195 | 191 | 195 | 2,000 | 195 |
| 2003-07-28 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-07-23 | 180 | 190 | 180 | 190 | 12,000 | 190 |
| 2003-07-22 | 176 | 180 | 176 | 180 | 4,000 | 180 |
| 2003-07-18 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2003-07-17 | 172 | 172 | 170 | 170 | 12,000 | 170 |
| 2003-07-15 | 173 | 175 | 173 | 175 | 7,000 | 175 |
| 2003-07-14 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2003-07-11 | 166 | 166 | 163 | 163 | 6,000 | 163 |
| 2003-07-10 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2003-07-08 | 173 | 173 | 170 | 170 | 9,000 | 170 |
| 2003-07-07 | 170 | 175 | 170 | 175 | 3,000 | 175 |
| 2003-07-04 | 170 | 175 | 168 | 175 | 5,000 | 175 |
| 2003-07-03 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2003-07-02 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2003-07-01 | 170 | 170 | 168 | 168 | 5,000 | 168 |
| 2003-06-30 | 174 | 175 | 170 | 170 | 3,000 | 170 |
| 2003-06-27 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2003-06-26 | 172 | 173 | 172 | 173 | 4,000 | 173 |
| 2003-06-25 | 171 | 172 | 170 | 172 | 15,000 | 172 |
| 2003-06-24 | 169 | 171 | 169 | 171 | 8,000 | 171 |
| 2003-06-23 | 160 | 171 | 160 | 171 | 20,000 | 171 |
| 2003-06-20 | 155 | 159 | 155 | 159 | 4,000 | 159 |
| 2003-06-18 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2003-06-17 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-06-16 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2003-06-12 | 148 | 148 | 142 | 142 | 2,000 | 142 |
| 2003-06-11 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-06-10 | 148 | 148 | 146 | 146 | 2,000 | 146 |
| 2003-06-09 | 148 | 149 | 148 | 149 | 4,000 | 149 |
| 2003-06-05 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2003-05-29 | 144 | 148 | 141 | 148 | 5,000 | 148 |
| 2003-05-28 | 146 | 148 | 146 | 148 | 3,000 | 148 |
| 2003-05-27 | 144 | 145 | 144 | 145 | 5,000 | 145 |
| 2003-05-26 | 153 | 158 | 140 | 154 | 32,000 | 154 |
| 2003-05-23 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2003-05-21 | 155 | 155 | 155 | 155 | 7,000 | 155 |
| 2003-05-20 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2003-05-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-05-13 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2003-05-12 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2003-05-09 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-05-08 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-05-07 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2003-05-01 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-04-30 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2003-04-25 | 169 | 169 | 160 | 160 | 6,000 | 160 |
| 2003-04-22 | 173 | 173 | 173 | 173 | 11,000 | 173 |
| 2003-04-21 | 170 | 173 | 166 | 173 | 4,000 | 173 |
| 2003-04-18 | 159 | 165 | 159 | 165 | 6,000 | 165 |
| 2003-04-17 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2003-04-16 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-04-07 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-04-04 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-04-02 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-04-01 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-03-31 | 160 | 160 | 160 | 160 | 22,000 | 160 |
| 2003-03-28 | 155 | 155 | 155 | 155 | 8,000 | 155 |
| 2003-03-27 | 155 | 155 | 155 | 155 | 13,000 | 155 |
| 2003-03-26 | 154 | 155 | 154 | 155 | 3,000 | 155 |
| 2003-03-25 | 149 | 154 | 149 | 154 | 33,000 | 154 |
| 2003-03-24 | 129 | 139 | 129 | 139 | 11,000 | 139 |
| 2003-03-20 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2003-03-19 | 139 | 140 | 136 | 136 | 6,000 | 136 |
| 2003-03-17 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2003-03-12 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2003-03-07 | 136 | 136 | 131 | 131 | 6,000 | 131 |
| 2003-03-06 | 140 | 140 | 136 | 136 | 6,000 | 136 |
| 2003-03-05 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2003-03-04 | 133 | 137 | 133 | 137 | 3,000 | 137 |
| 2003-02-28 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2003-02-25 | 144 | 144 | 144 | 144 | 7,000 | 144 |
| 2003-02-24 | 144 | 144 | 144 | 144 | 13,000 | 144 |
| 2003-02-21 | 141 | 146 | 140 | 146 | 5,000 | 146 |
| 2003-02-19 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 2003-02-18 | 143 | 143 | 141 | 141 | 7,000 | 141 |
| 2003-02-17 | 141 | 143 | 140 | 143 | 13,000 | 143 |
| 2003-02-14 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2003-02-13 | 138 | 140 | 138 | 140 | 5,000 | 140 |
| 2003-02-05 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-01-28 | 137 | 137 | 137 | 137 | 4,000 | 137 |
| 2003-01-27 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2003-01-24 | 136 | 136 | 136 | 136 | 17,000 | 136 |
| 2003-01-22 | 135 | 135 | 135 | 135 | 20,000 | 135 |
| 2003-01-21 | 135 | 135 | 132 | 135 | 7,000 | 135 |
| 2003-01-20 | 132 | 132 | 132 | 132 | 5,000 | 132 |
| 2003-01-17 | 135 | 135 | 130 | 130 | 4,000 | 130 |
| 2003-01-16 | 132 | 132 | 132 | 132 | 5,000 | 132 |
| 2003-01-15 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-01-14 | 127 | 128 | 127 | 128 | 4,000 | 128 |
| 2003-01-10 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2003-01-09 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2003-01-07 | 125 | 125 | 125 | 125 | 3,000 | 125 |
分割・併合履歴 ： なし
