6246 (株)テクノスマート の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,020 | 1,055 | 1,005 | 1,050 | 83,000 | 1,050 |
| 2005-12-29 | 950 | 1,005 | 940 | 1,005 | 173,000 | 1,005 |
| 2005-12-28 | 940 | 940 | 926 | 934 | 35,000 | 934 |
| 2005-12-27 | 965 | 965 | 939 | 940 | 22,000 | 940 |
| 2005-12-26 | 959 | 965 | 959 | 965 | 37,000 | 965 |
| 2005-12-22 | 967 | 967 | 956 | 956 | 14,000 | 956 |
| 2005-12-21 | 926 | 951 | 926 | 950 | 40,000 | 950 |
| 2005-12-20 | 950 | 950 | 920 | 940 | 48,000 | 940 |
| 2005-12-19 | 961 | 965 | 946 | 965 | 46,000 | 965 |
| 2005-12-16 | 1,001 | 1,001 | 990 | 991 | 51,000 | 991 |
| 2005-12-15 | 1,029 | 1,029 | 1,013 | 1,013 | 25,000 | 1,013 |
| 2005-12-14 | 1,058 | 1,065 | 1,026 | 1,049 | 51,000 | 1,049 |
| 2005-12-13 | 1,009 | 1,065 | 1,009 | 1,060 | 82,000 | 1,060 |
| 2005-12-12 | 1,039 | 1,040 | 1,021 | 1,029 | 46,000 | 1,029 |
| 2005-12-09 | 1,000 | 1,030 | 998 | 1,011 | 53,000 | 1,011 |
| 2005-12-08 | 1,015 | 1,020 | 996 | 996 | 58,000 | 996 |
| 2005-12-07 | 1,040 | 1,095 | 1,040 | 1,042 | 155,000 | 1,042 |
| 2005-12-06 | 1,000 | 1,015 | 995 | 1,001 | 58,000 | 1,001 |
| 2005-12-05 | 973 | 1,010 | 967 | 1,005 | 127,000 | 1,005 |
| 2005-12-02 | 975 | 980 | 964 | 973 | 44,000 | 973 |
| 2005-12-01 | 950 | 970 | 940 | 968 | 61,000 | 968 |
| 2005-11-30 | 942 | 978 | 942 | 956 | 56,000 | 956 |
| 2005-11-29 | 946 | 946 | 928 | 940 | 45,000 | 940 |
| 2005-11-28 | 962 | 984 | 920 | 941 | 145,000 | 941 |
| 2005-11-25 | 913 | 975 | 885 | 972 | 196,000 | 972 |
| 2005-11-24 | 853 | 903 | 849 | 903 | 201,000 | 903 |
| 2005-11-22 | 890 | 899 | 803 | 803 | 233,000 | 803 |
| 2005-11-21 | 840 | 875 | 840 | 875 | 64,000 | 875 |
| 2005-11-18 | 846 | 852 | 836 | 836 | 28,000 | 836 |
| 2005-11-17 | 825 | 830 | 812 | 825 | 30,000 | 825 |
| 2005-11-16 | 856 | 856 | 805 | 840 | 82,000 | 840 |
| 2005-11-15 | 895 | 898 | 840 | 863 | 89,000 | 863 |
| 2005-11-14 | 900 | 925 | 879 | 915 | 184,000 | 915 |
| 2005-11-11 | 844 | 854 | 831 | 839 | 135,000 | 839 |
| 2005-11-10 | 769 | 843 | 769 | 818 | 178,000 | 818 |
| 2005-11-09 | 777 | 777 | 747 | 760 | 198,000 | 760 |
| 2005-11-08 | 709 | 752 | 700 | 730 | 251,000 | 730 |
| 2005-11-07 | 689 | 689 | 689 | 689 | 49,000 | 689 |
| 2005-11-04 | 580 | 590 | 580 | 589 | 75,000 | 589 |
| 2005-11-02 | 547 | 568 | 547 | 568 | 58,000 | 568 |
| 2005-11-01 | 545 | 547 | 544 | 544 | 5,000 | 544 |
| 2005-10-31 | 540 | 545 | 540 | 545 | 14,000 | 545 |
| 2005-10-28 | 546 | 546 | 541 | 541 | 11,000 | 541 |
| 2005-10-27 | 545 | 546 | 545 | 546 | 15,000 | 546 |
| 2005-10-26 | 541 | 544 | 537 | 544 | 8,000 | 544 |
| 2005-10-25 | 540 | 549 | 540 | 541 | 28,000 | 541 |
| 2005-10-24 | 535 | 542 | 530 | 540 | 20,000 | 540 |
| 2005-10-21 | 540 | 540 | 532 | 535 | 7,000 | 535 |
| 2005-10-20 | 541 | 544 | 540 | 544 | 15,000 | 544 |
| 2005-10-19 | 535 | 541 | 532 | 541 | 13,000 | 541 |
| 2005-10-18 | 535 | 540 | 534 | 540 | 4,000 | 540 |
| 2005-10-17 | 536 | 536 | 535 | 535 | 10,000 | 535 |
| 2005-10-14 | 537 | 538 | 534 | 535 | 14,000 | 535 |
| 2005-10-13 | 540 | 540 | 538 | 538 | 3,000 | 538 |
| 2005-10-12 | 543 | 543 | 541 | 543 | 12,000 | 543 |
| 2005-10-11 | 544 | 548 | 541 | 548 | 14,000 | 548 |
| 2005-10-07 | 550 | 550 | 540 | 549 | 13,000 | 549 |
| 2005-10-06 | 555 | 555 | 549 | 549 | 37,000 | 549 |
| 2005-10-05 | 560 | 561 | 555 | 555 | 25,000 | 555 |
| 2005-10-04 | 560 | 568 | 557 | 560 | 108,000 | 560 |
| 2005-10-03 | 540 | 545 | 535 | 540 | 34,000 | 540 |
| 2005-09-30 | 540 | 540 | 535 | 538 | 17,000 | 538 |
| 2005-09-29 | 538 | 541 | 537 | 540 | 17,000 | 540 |
| 2005-09-28 | 539 | 541 | 537 | 537 | 15,000 | 537 |
| 2005-09-27 | 536 | 539 | 536 | 539 | 16,000 | 539 |
| 2005-09-26 | 545 | 545 | 531 | 531 | 11,000 | 531 |
| 2005-09-22 | 551 | 551 | 539 | 545 | 22,000 | 545 |
| 2005-09-21 | 562 | 562 | 552 | 552 | 20,000 | 552 |
| 2005-09-20 | 542 | 561 | 542 | 561 | 23,000 | 561 |
| 2005-09-16 | 542 | 543 | 537 | 537 | 19,000 | 537 |
| 2005-09-15 | 530 | 542 | 530 | 542 | 10,000 | 542 |
| 2005-09-14 | 521 | 525 | 520 | 525 | 20,000 | 525 |
| 2005-09-13 | 530 | 530 | 524 | 524 | 7,000 | 524 |
| 2005-09-12 | 534 | 534 | 527 | 527 | 10,000 | 527 |
| 2005-09-09 | 521 | 524 | 521 | 524 | 7,000 | 524 |
| 2005-09-08 | 525 | 525 | 503 | 517 | 39,000 | 517 |
| 2005-09-07 | 533 | 534 | 530 | 530 | 10,000 | 530 |
| 2005-09-06 | 542 | 542 | 531 | 531 | 12,000 | 531 |
| 2005-09-05 | 542 | 543 | 536 | 539 | 17,000 | 539 |
| 2005-09-02 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2005-09-01 | 544 | 545 | 543 | 544 | 11,000 | 544 |
| 2005-08-31 | 544 | 544 | 530 | 543 | 22,000 | 543 |
| 2005-08-30 | 557 | 557 | 545 | 545 | 10,000 | 545 |
| 2005-08-29 | 560 | 563 | 541 | 550 | 90,000 | 550 |
| 2005-08-26 | 506 | 570 | 506 | 553 | 81,000 | 553 |
| 2005-08-25 | 500 | 515 | 500 | 515 | 14,000 | 515 |
| 2005-08-24 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2005-08-23 | 499 | 509 | 497 | 500 | 16,000 | 500 |
| 2005-08-22 | 500 | 505 | 498 | 501 | 21,000 | 501 |
| 2005-08-19 | 511 | 511 | 500 | 500 | 7,000 | 500 |
| 2005-08-18 | 515 | 515 | 511 | 512 | 8,000 | 512 |
| 2005-08-17 | 512 | 519 | 512 | 515 | 10,000 | 515 |
| 2005-08-16 | 518 | 518 | 506 | 510 | 5,000 | 510 |
| 2005-08-15 | 516 | 520 | 510 | 520 | 18,000 | 520 |
| 2005-08-12 | 475 | 500 | 475 | 500 | 22,000 | 500 |
| 2005-08-11 | 485 | 485 | 475 | 479 | 5,000 | 479 |
| 2005-08-10 | 485 | 485 | 475 | 485 | 4,000 | 485 |
| 2005-08-09 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-08-08 | 457 | 460 | 457 | 460 | 4,000 | 460 |
| 2005-08-05 | 450 | 456 | 441 | 456 | 7,000 | 456 |
| 2005-08-04 | 470 | 475 | 461 | 465 | 10,000 | 465 |
| 2005-08-02 | 485 | 485 | 470 | 470 | 14,000 | 470 |
| 2005-08-01 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2005-07-29 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2005-07-28 | 498 | 499 | 495 | 499 | 21,000 | 499 |
| 2005-07-27 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2005-07-26 | 493 | 493 | 491 | 491 | 12,000 | 491 |
| 2005-07-25 | 493 | 495 | 492 | 492 | 5,000 | 492 |
| 2005-07-22 | 499 | 499 | 492 | 492 | 18,000 | 492 |
| 2005-07-21 | 492 | 500 | 492 | 499 | 8,000 | 499 |
| 2005-07-20 | 491 | 491 | 490 | 490 | 7,000 | 490 |
| 2005-07-19 | 491 | 508 | 490 | 490 | 10,000 | 490 |
| 2005-07-15 | 480 | 490 | 480 | 490 | 4,000 | 490 |
| 2005-07-14 | 467 | 475 | 467 | 475 | 10,000 | 475 |
| 2005-07-13 | 462 | 472 | 460 | 472 | 21,000 | 472 |
| 2005-07-12 | 472 | 477 | 471 | 472 | 13,000 | 472 |
| 2005-07-11 | 483 | 483 | 476 | 477 | 19,000 | 477 |
| 2005-07-08 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2005-07-07 | 490 | 494 | 482 | 484 | 11,000 | 484 |
| 2005-07-06 | 510 | 510 | 495 | 497 | 17,000 | 497 |
| 2005-07-05 | 515 | 515 | 512 | 512 | 4,000 | 512 |
| 2005-07-04 | 513 | 514 | 513 | 514 | 5,000 | 514 |
| 2005-07-01 | 509 | 515 | 509 | 515 | 7,000 | 515 |
| 2005-06-30 | 514 | 514 | 514 | 514 | 5,000 | 514 |
| 2005-06-29 | 509 | 514 | 502 | 514 | 21,000 | 514 |
| 2005-06-28 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2005-06-27 | 509 | 510 | 509 | 510 | 5,000 | 510 |
| 2005-06-24 | 516 | 516 | 516 | 516 | 3,000 | 516 |
| 2005-06-23 | 516 | 516 | 511 | 516 | 6,000 | 516 |
| 2005-06-22 | 528 | 528 | 512 | 515 | 23,000 | 515 |
| 2005-06-21 | 522 | 529 | 522 | 529 | 2,000 | 529 |
| 2005-06-20 | 533 | 536 | 512 | 536 | 12,000 | 536 |
| 2005-06-17 | 533 | 537 | 533 | 537 | 14,000 | 537 |
| 2005-06-16 | 563 | 578 | 533 | 533 | 52,000 | 533 |
| 2005-06-15 | 562 | 563 | 562 | 562 | 3,000 | 562 |
| 2005-06-14 | 545 | 552 | 542 | 552 | 6,000 | 552 |
| 2005-06-13 | 545 | 570 | 531 | 551 | 27,000 | 551 |
| 2005-06-10 | 556 | 556 | 546 | 546 | 2,000 | 546 |
| 2005-06-09 | 562 | 562 | 526 | 555 | 13,000 | 555 |
| 2005-06-08 | 574 | 589 | 574 | 580 | 14,000 | 580 |
| 2005-06-07 | 614 | 615 | 577 | 593 | 36,000 | 593 |
| 2005-06-06 | 615 | 630 | 588 | 600 | 81,000 | 600 |
| 2005-06-03 | 560 | 610 | 560 | 589 | 49,000 | 589 |
| 2005-06-02 | 590 | 594 | 560 | 560 | 35,000 | 560 |
| 2005-06-01 | 538 | 560 | 538 | 560 | 34,000 | 560 |
| 2005-05-31 | 510 | 525 | 510 | 525 | 9,000 | 525 |
| 2005-05-27 | 502 | 510 | 502 | 510 | 6,000 | 510 |
| 2005-05-26 | 512 | 512 | 503 | 505 | 8,000 | 505 |
| 2005-05-25 | 524 | 524 | 513 | 513 | 17,000 | 513 |
| 2005-05-24 | 533 | 533 | 524 | 524 | 7,000 | 524 |
| 2005-05-23 | 539 | 540 | 526 | 533 | 27,000 | 533 |
| 2005-05-20 | 575 | 575 | 514 | 522 | 47,000 | 522 |
| 2005-05-19 | 574 | 580 | 570 | 575 | 42,000 | 575 |
| 2005-05-18 | 546 | 570 | 546 | 560 | 38,000 | 560 |
| 2005-05-17 | 529 | 550 | 511 | 550 | 28,000 | 550 |
| 2005-05-16 | 520 | 530 | 520 | 520 | 9,000 | 520 |
| 2005-05-11 | 520 | 530 | 520 | 530 | 6,000 | 530 |
| 2005-05-09 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2005-05-06 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2005-04-28 | 505 | 515 | 505 | 515 | 3,000 | 515 |
| 2005-04-27 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2005-04-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-04-25 | 534 | 534 | 520 | 520 | 4,000 | 520 |
| 2005-04-22 | 516 | 516 | 501 | 501 | 13,000 | 501 |
| 2005-04-21 | 520 | 520 | 510 | 515 | 6,000 | 515 |
| 2005-04-20 | 510 | 520 | 501 | 501 | 7,000 | 501 |
| 2005-04-19 | 486 | 504 | 486 | 504 | 2,000 | 504 |
| 2005-04-18 | 509 | 509 | 484 | 484 | 16,000 | 484 |
| 2005-04-15 | 521 | 521 | 508 | 508 | 4,000 | 508 |
| 2005-04-14 | 530 | 530 | 520 | 522 | 11,000 | 522 |
| 2005-04-13 | 540 | 540 | 532 | 532 | 16,000 | 532 |
| 2005-04-12 | 539 | 540 | 535 | 540 | 10,000 | 540 |
| 2005-04-08 | 543 | 544 | 543 | 544 | 4,000 | 544 |
| 2005-04-07 | 551 | 551 | 530 | 545 | 7,000 | 545 |
| 2005-04-06 | 531 | 552 | 531 | 552 | 5,000 | 552 |
| 2005-04-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-04-04 | 541 | 541 | 531 | 531 | 9,000 | 531 |
| 2005-04-01 | 541 | 560 | 539 | 539 | 9,000 | 539 |
| 2005-03-31 | 542 | 550 | 530 | 540 | 13,000 | 540 |
| 2005-03-30 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2005-03-29 | 552 | 560 | 551 | 551 | 10,000 | 551 |
| 2005-03-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-03-25 | 586 | 586 | 575 | 575 | 27,000 | 575 |
| 2005-03-24 | 594 | 595 | 577 | 578 | 47,000 | 578 |
| 2005-03-23 | 571 | 586 | 571 | 586 | 79,000 | 586 |
| 2005-03-22 | 531 | 574 | 531 | 571 | 78,000 | 571 |
| 2005-03-18 | 530 | 534 | 527 | 531 | 41,000 | 531 |
| 2005-03-17 | 536 | 536 | 530 | 534 | 24,000 | 534 |
| 2005-03-16 | 537 | 537 | 528 | 535 | 26,000 | 535 |
| 2005-03-15 | 538 | 538 | 537 | 537 | 2,000 | 537 |
| 2005-03-14 | 545 | 545 | 542 | 542 | 4,000 | 542 |
| 2005-03-11 | 548 | 558 | 548 | 550 | 13,000 | 550 |
| 2005-03-10 | 534 | 548 | 534 | 542 | 4,000 | 542 |
| 2005-03-09 | 542 | 542 | 525 | 531 | 23,000 | 531 |
| 2005-03-08 | 560 | 560 | 538 | 538 | 21,000 | 538 |
| 2005-03-07 | 575 | 575 | 565 | 572 | 15,000 | 572 |
| 2005-03-04 | 570 | 585 | 565 | 577 | 48,000 | 577 |
| 2005-03-03 | 544 | 565 | 543 | 565 | 27,000 | 565 |
| 2005-03-02 | 555 | 555 | 542 | 545 | 15,000 | 545 |
| 2005-03-01 | 545 | 546 | 529 | 529 | 67,000 | 529 |
| 2005-02-28 | 550 | 560 | 540 | 542 | 48,000 | 542 |
| 2005-02-25 | 540 | 560 | 530 | 532 | 26,000 | 532 |
| 2005-02-24 | 500 | 520 | 500 | 520 | 42,000 | 520 |
| 2005-02-23 | 499 | 499 | 482 | 497 | 5,000 | 497 |
| 2005-02-22 | 520 | 545 | 480 | 500 | 85,000 | 500 |
| 2005-02-21 | 500 | 511 | 500 | 511 | 84,000 | 511 |
| 2005-02-18 | 400 | 431 | 390 | 431 | 20,000 | 431 |
| 2005-02-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-02-16 | 380 | 390 | 380 | 390 | 4,000 | 390 |
| 2005-02-15 | 375 | 380 | 375 | 380 | 22,000 | 380 |
| 2005-02-14 | 370 | 378 | 370 | 378 | 2,000 | 378 |
| 2005-02-08 | 366 | 374 | 366 | 371 | 7,000 | 371 |
| 2005-02-07 | 361 | 371 | 361 | 371 | 3,000 | 371 |
| 2005-02-04 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2005-02-03 | 361 | 371 | 361 | 371 | 3,000 | 371 |
| 2005-02-02 | 369 | 370 | 369 | 370 | 8,000 | 370 |
| 2005-02-01 | 361 | 369 | 361 | 369 | 2,000 | 369 |
| 2005-01-31 | 370 | 370 | 368 | 368 | 3,000 | 368 |
| 2005-01-28 | 375 | 375 | 368 | 368 | 17,000 | 368 |
| 2005-01-27 | 372 | 377 | 372 | 375 | 14,000 | 375 |
| 2005-01-26 | 365 | 370 | 365 | 370 | 27,000 | 370 |
| 2005-01-25 | 360 | 364 | 360 | 364 | 5,000 | 364 |
| 2005-01-24 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2005-01-20 | 355 | 361 | 355 | 360 | 5,000 | 360 |
| 2005-01-19 | 353 | 363 | 353 | 363 | 19,000 | 363 |
| 2005-01-18 | 357 | 357 | 356 | 357 | 5,000 | 357 |
| 2005-01-17 | 357 | 361 | 352 | 352 | 16,000 | 352 |
| 2005-01-14 | 350 | 356 | 350 | 356 | 2,000 | 356 |
| 2005-01-13 | 352 | 356 | 352 | 356 | 3,000 | 356 |
| 2005-01-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-01-11 | 348 | 353 | 348 | 353 | 10,000 | 353 |
| 2005-01-07 | 346 | 351 | 345 | 345 | 18,000 | 345 |
| 2005-01-06 | 351 | 351 | 345 | 350 | 12,000 | 350 |
| 2005-01-04 | 351 | 352 | 351 | 352 | 2,000 | 352 |
分割・併合履歴 ： なし
