6246 (株)テクノスマート の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 350 | 351 | 346 | 351 | 19,000 | 351 |
| 2004-12-29 | 324 | 350 | 324 | 350 | 27,000 | 350 |
| 2004-12-28 | 319 | 323 | 319 | 323 | 8,000 | 323 |
| 2004-12-27 | 325 | 325 | 323 | 324 | 17,000 | 324 |
| 2004-12-24 | 320 | 325 | 320 | 325 | 14,000 | 325 |
| 2004-12-22 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2004-12-21 | 325 | 325 | 315 | 320 | 15,000 | 320 |
| 2004-12-20 | 322 | 323 | 322 | 323 | 2,000 | 323 |
| 2004-12-17 | 327 | 332 | 327 | 332 | 2,000 | 332 |
| 2004-12-15 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2004-12-13 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2004-12-10 | 339 | 339 | 339 | 339 | 11,000 | 339 |
| 2004-12-08 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2004-12-07 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2004-12-02 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2004-12-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-11-30 | 359 | 360 | 357 | 360 | 6,000 | 360 |
| 2004-11-29 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2004-11-26 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2004-11-25 | 365 | 365 | 345 | 345 | 5,000 | 345 |
| 2004-11-22 | 362 | 375 | 360 | 375 | 17,000 | 375 |
| 2004-11-19 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2004-11-18 | 363 | 363 | 362 | 362 | 4,000 | 362 |
| 2004-11-17 | 362 | 373 | 362 | 368 | 6,000 | 368 |
| 2004-11-16 | 361 | 367 | 361 | 366 | 41,000 | 366 |
| 2004-11-15 | 350 | 360 | 345 | 360 | 28,000 | 360 |
| 2004-11-12 | 330 | 338 | 330 | 338 | 2,000 | 338 |
| 2004-11-10 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2004-11-09 | 320 | 345 | 320 | 345 | 3,000 | 345 |
| 2004-11-08 | 325 | 335 | 325 | 335 | 6,000 | 335 |
| 2004-11-04 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2004-10-29 | 322 | 322 | 322 | 322 | 7,000 | 322 |
| 2004-10-27 | 322 | 322 | 322 | 322 | 5,000 | 322 |
| 2004-10-26 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 2004-10-25 | 341 | 341 | 339 | 339 | 5,000 | 339 |
| 2004-10-22 | 344 | 344 | 341 | 341 | 9,000 | 341 |
| 2004-10-20 | 344 | 344 | 344 | 344 | 6,000 | 344 |
| 2004-10-18 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2004-10-13 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2004-10-07 | 349 | 350 | 349 | 350 | 6,000 | 350 |
| 2004-10-06 | 345 | 350 | 345 | 350 | 15,000 | 350 |
| 2004-10-04 | 345 | 350 | 345 | 350 | 16,000 | 350 |
| 2004-10-01 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-09-30 | 340 | 345 | 340 | 345 | 5,000 | 345 |
| 2004-09-24 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 2004-09-22 | 335 | 350 | 335 | 350 | 14,000 | 350 |
| 2004-09-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-09-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-09-06 | 344 | 344 | 343 | 343 | 2,000 | 343 |
| 2004-09-03 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2004-09-02 | 335 | 339 | 335 | 339 | 5,000 | 339 |
| 2004-09-01 | 336 | 336 | 335 | 335 | 5,000 | 335 |
| 2004-08-26 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2004-08-25 | 335 | 345 | 333 | 345 | 9,000 | 345 |
| 2004-08-24 | 326 | 336 | 326 | 336 | 7,000 | 336 |
| 2004-08-23 | 343 | 343 | 343 | 343 | 6,000 | 343 |
| 2004-08-18 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2004-08-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-08-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-08-13 | 363 | 363 | 360 | 360 | 9,000 | 360 |
| 2004-08-12 | 332 | 347 | 332 | 347 | 4,000 | 347 |
| 2004-07-30 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2004-07-23 | 348 | 348 | 348 | 348 | 18,000 | 348 |
| 2004-07-22 | 348 | 348 | 348 | 348 | 16,000 | 348 |
| 2004-07-21 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2004-07-15 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2004-07-06 | 373 | 373 | 373 | 373 | 8,000 | 373 |
| 2004-07-01 | 338 | 348 | 338 | 348 | 2,000 | 348 |
| 2004-06-29 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2004-06-28 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2004-06-25 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 2004-06-22 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2004-06-21 | 342 | 350 | 340 | 350 | 12,000 | 350 |
| 2004-06-18 | 338 | 355 | 336 | 355 | 16,000 | 355 |
| 2004-06-16 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2004-06-15 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2004-06-14 | 352 | 352 | 351 | 351 | 4,000 | 351 |
| 2004-06-03 | 345 | 369 | 345 | 369 | 3,000 | 369 |
| 2004-06-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-05-28 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2004-05-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-05-25 | 360 | 367 | 355 | 355 | 4,000 | 355 |
| 2004-05-24 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 2004-05-21 | 344 | 354 | 344 | 354 | 5,000 | 354 |
| 2004-05-19 | 335 | 370 | 335 | 370 | 4,000 | 370 |
| 2004-05-17 | 380 | 380 | 325 | 350 | 8,000 | 350 |
| 2004-05-13 | 363 | 363 | 363 | 363 | 5,000 | 363 |
| 2004-05-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-05-10 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2004-05-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-05-06 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2004-04-27 | 385 | 385 | 385 | 385 | 9,000 | 385 |
| 2004-04-26 | 369 | 385 | 369 | 385 | 6,000 | 385 |
| 2004-04-23 | 363 | 363 | 362 | 362 | 2,000 | 362 |
| 2004-04-22 | 357 | 362 | 357 | 362 | 6,000 | 362 |
| 2004-04-21 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2004-04-20 | 355 | 360 | 355 | 355 | 8,000 | 355 |
| 2004-04-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-04-16 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2004-04-15 | 350 | 352 | 350 | 351 | 3,000 | 351 |
| 2004-04-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-04-09 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2004-04-06 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2004-04-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-04-02 | 351 | 356 | 351 | 356 | 2,000 | 356 |
| 2004-04-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-03-25 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2004-03-23 | 393 | 393 | 373 | 373 | 6,000 | 373 |
| 2004-03-22 | 389 | 395 | 389 | 394 | 20,000 | 394 |
| 2004-03-19 | 372 | 373 | 372 | 373 | 2,000 | 373 |
| 2004-03-18 | 384 | 385 | 370 | 372 | 16,000 | 372 |
| 2004-03-17 | 395 | 401 | 393 | 394 | 48,000 | 394 |
| 2004-03-16 | 355 | 380 | 355 | 375 | 13,000 | 375 |
| 2004-03-15 | 354 | 360 | 353 | 353 | 5,000 | 353 |
| 2004-03-12 | 354 | 355 | 354 | 355 | 4,000 | 355 |
| 2004-03-11 | 360 | 360 | 356 | 356 | 5,000 | 356 |
| 2004-03-10 | 365 | 365 | 363 | 363 | 3,000 | 363 |
| 2004-03-09 | 368 | 368 | 365 | 365 | 3,000 | 365 |
| 2004-02-27 | 378 | 378 | 378 | 378 | 9,000 | 378 |
| 2004-02-25 | 360 | 380 | 360 | 380 | 4,000 | 380 |
| 2004-02-23 | 364 | 365 | 360 | 360 | 11,000 | 360 |
| 2004-02-20 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2004-02-19 | 347 | 369 | 347 | 369 | 6,000 | 369 |
| 2004-02-18 | 360 | 360 | 350 | 350 | 26,000 | 350 |
| 2004-02-17 | 355 | 365 | 351 | 360 | 5,000 | 360 |
| 2004-02-16 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2004-02-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-02-10 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2004-02-09 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 2004-02-06 | 340 | 355 | 335 | 351 | 21,000 | 351 |
| 2004-02-05 | 335 | 340 | 335 | 340 | 8,000 | 340 |
| 2004-02-04 | 349 | 354 | 340 | 340 | 9,000 | 340 |
| 2004-02-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-02-02 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2004-01-30 | 375 | 375 | 360 | 360 | 4,000 | 360 |
| 2004-01-29 | 340 | 370 | 340 | 365 | 20,000 | 365 |
| 2004-01-28 | 376 | 376 | 350 | 351 | 20,000 | 351 |
| 2004-01-27 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2004-01-26 | 406 | 406 | 406 | 406 | 20,000 | 406 |
| 2004-01-23 | 410 | 410 | 405 | 406 | 12,000 | 406 |
| 2004-01-22 | 391 | 401 | 390 | 401 | 14,000 | 401 |
| 2004-01-21 | 390 | 391 | 390 | 390 | 24,000 | 390 |
| 2004-01-20 | 400 | 405 | 390 | 390 | 12,000 | 390 |
| 2004-01-19 | 380 | 395 | 380 | 395 | 18,000 | 395 |
| 2004-01-16 | 368 | 375 | 368 | 375 | 15,000 | 375 |
| 2004-01-15 | 361 | 368 | 361 | 361 | 18,000 | 361 |
| 2004-01-14 | 350 | 360 | 350 | 360 | 24,000 | 360 |
| 2004-01-13 | 371 | 371 | 360 | 360 | 27,000 | 360 |
| 2004-01-09 | 365 | 368 | 360 | 368 | 15,000 | 368 |
| 2004-01-08 | 370 | 380 | 360 | 380 | 6,000 | 380 |
| 2004-01-07 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2004-01-06 | 358 | 388 | 355 | 388 | 19,000 | 388 |
| 2004-01-05 | 356 | 358 | 356 | 358 | 4,000 | 358 |
分割・併合履歴 ： なし
