6246 (株)テクノスマート の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 454 | 454 | 454 | 454 | 7,000 | 454 |
| 2008-12-25 | 446 | 460 | 446 | 454 | 12,000 | 454 |
| 2008-12-24 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-12-22 | 445 | 446 | 444 | 444 | 28,000 | 444 |
| 2008-12-19 | 460 | 460 | 435 | 444 | 21,000 | 444 |
| 2008-12-18 | 464 | 464 | 463 | 463 | 3,000 | 463 |
| 2008-12-17 | 500 | 503 | 459 | 465 | 27,000 | 465 |
| 2008-12-16 | 500 | 505 | 500 | 500 | 19,000 | 500 |
| 2008-12-15 | 495 | 505 | 495 | 505 | 17,000 | 505 |
| 2008-12-12 | 469 | 490 | 469 | 485 | 16,000 | 485 |
| 2008-12-11 | 464 | 470 | 464 | 468 | 19,000 | 468 |
| 2008-12-10 | 442 | 464 | 442 | 464 | 2,000 | 464 |
| 2008-12-09 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2008-12-08 | 420 | 434 | 420 | 434 | 2,000 | 434 |
| 2008-12-05 | 448 | 448 | 420 | 420 | 17,000 | 420 |
| 2008-12-04 | 448 | 448 | 448 | 448 | 13,000 | 448 |
| 2008-12-03 | 448 | 448 | 448 | 448 | 12,000 | 448 |
| 2008-12-02 | 448 | 448 | 448 | 448 | 12,000 | 448 |
| 2008-12-01 | 443 | 448 | 443 | 448 | 7,000 | 448 |
| 2008-11-28 | 441 | 441 | 441 | 441 | 15,000 | 441 |
| 2008-11-27 | 445 | 449 | 440 | 441 | 28,000 | 441 |
| 2008-11-26 | 435 | 440 | 435 | 440 | 12,000 | 440 |
| 2008-11-25 | 435 | 440 | 430 | 430 | 13,000 | 430 |
| 2008-11-21 | 421 | 425 | 415 | 425 | 23,000 | 425 |
| 2008-11-20 | 455 | 455 | 420 | 421 | 28,000 | 421 |
| 2008-11-19 | 465 | 465 | 462 | 462 | 12,000 | 462 |
| 2008-11-18 | 465 | 465 | 465 | 465 | 11,000 | 465 |
| 2008-11-17 | 465 | 465 | 465 | 465 | 13,000 | 465 |
| 2008-11-14 | 466 | 470 | 465 | 465 | 11,000 | 465 |
| 2008-11-13 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2008-11-12 | 455 | 465 | 455 | 465 | 12,000 | 465 |
| 2008-11-11 | 437 | 462 | 437 | 455 | 14,000 | 455 |
| 2008-11-10 | 420 | 433 | 420 | 433 | 4,000 | 433 |
| 2008-11-07 | 409 | 415 | 406 | 415 | 7,000 | 415 |
| 2008-11-06 | 422 | 430 | 422 | 430 | 5,000 | 430 |
| 2008-11-05 | 430 | 440 | 430 | 430 | 4,000 | 430 |
| 2008-11-04 | 430 | 430 | 418 | 420 | 3,000 | 420 |
| 2008-10-31 | 405 | 405 | 385 | 395 | 22,000 | 395 |
| 2008-10-30 | 412 | 412 | 394 | 402 | 19,000 | 402 |
| 2008-10-29 | 411 | 420 | 386 | 412 | 59,000 | 412 |
| 2008-10-28 | 365 | 380 | 365 | 380 | 25,000 | 380 |
| 2008-10-27 | 415 | 415 | 400 | 400 | 20,000 | 400 |
| 2008-10-24 | 420 | 420 | 415 | 415 | 8,000 | 415 |
| 2008-10-23 | 425 | 425 | 420 | 420 | 12,000 | 420 |
| 2008-10-22 | 460 | 470 | 460 | 460 | 7,000 | 460 |
| 2008-10-21 | 458 | 460 | 450 | 460 | 17,000 | 460 |
| 2008-10-20 | 426 | 450 | 426 | 448 | 19,000 | 448 |
| 2008-10-17 | 470 | 470 | 436 | 436 | 11,000 | 436 |
| 2008-10-16 | 445 | 449 | 431 | 432 | 7,000 | 432 |
| 2008-10-15 | 495 | 495 | 480 | 485 | 4,000 | 485 |
| 2008-10-14 | 490 | 500 | 480 | 500 | 30,000 | 500 |
| 2008-10-10 | 430 | 440 | 405 | 430 | 38,000 | 430 |
| 2008-10-09 | 410 | 455 | 410 | 450 | 62,000 | 450 |
| 2008-10-08 | 460 | 460 | 420 | 420 | 24,000 | 420 |
| 2008-10-07 | 490 | 500 | 464 | 490 | 25,000 | 490 |
| 2008-10-06 | 560 | 560 | 480 | 510 | 17,000 | 510 |
| 2008-10-03 | 568 | 568 | 560 | 560 | 104,000 | 560 |
| 2008-10-02 | 586 | 586 | 580 | 580 | 38,000 | 580 |
| 2008-10-01 | 580 | 591 | 580 | 580 | 9,000 | 580 |
| 2008-09-30 | 550 | 580 | 550 | 580 | 25,000 | 580 |
| 2008-09-29 | 630 | 633 | 605 | 610 | 15,000 | 610 |
| 2008-09-26 | 599 | 629 | 598 | 629 | 43,000 | 629 |
| 2008-09-25 | 589 | 589 | 580 | 585 | 45,000 | 585 |
| 2008-09-24 | 580 | 585 | 580 | 585 | 15,000 | 585 |
| 2008-09-22 | 550 | 575 | 550 | 570 | 28,000 | 570 |
| 2008-09-19 | 517 | 545 | 517 | 545 | 26,000 | 545 |
| 2008-09-18 | 511 | 525 | 510 | 516 | 41,000 | 516 |
| 2008-09-17 | 495 | 510 | 495 | 510 | 58,000 | 510 |
| 2008-09-16 | 455 | 465 | 430 | 465 | 52,000 | 465 |
| 2008-09-12 | 490 | 490 | 480 | 480 | 9,000 | 480 |
| 2008-09-11 | 501 | 501 | 488 | 490 | 12,000 | 490 |
| 2008-09-10 | 500 | 520 | 480 | 511 | 30,000 | 511 |
| 2008-09-09 | 515 | 520 | 500 | 501 | 26,000 | 501 |
| 2008-09-08 | 500 | 518 | 500 | 515 | 28,000 | 515 |
| 2008-09-05 | 496 | 496 | 490 | 490 | 137,000 | 490 |
| 2008-09-04 | 500 | 500 | 497 | 498 | 5,000 | 498 |
| 2008-09-03 | 500 | 500 | 498 | 498 | 3,000 | 498 |
| 2008-09-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-09-01 | 500 | 500 | 497 | 497 | 4,000 | 497 |
| 2008-08-29 | 500 | 500 | 489 | 490 | 9,000 | 490 |
| 2008-08-28 | 500 | 500 | 500 | 500 | 18,000 | 500 |
| 2008-08-27 | 510 | 525 | 510 | 520 | 19,000 | 520 |
| 2008-08-26 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2008-08-25 | 501 | 505 | 500 | 505 | 6,000 | 505 |
| 2008-08-22 | 514 | 514 | 500 | 500 | 19,000 | 500 |
| 2008-08-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-08-20 | 505 | 505 | 490 | 495 | 13,000 | 495 |
| 2008-08-19 | 507 | 507 | 500 | 505 | 14,000 | 505 |
| 2008-08-18 | 510 | 515 | 504 | 507 | 8,000 | 507 |
| 2008-08-15 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2008-08-14 | 518 | 518 | 500 | 504 | 11,000 | 504 |
| 2008-08-13 | 523 | 523 | 510 | 511 | 5,000 | 511 |
| 2008-08-12 | 509 | 516 | 509 | 515 | 6,000 | 515 |
| 2008-08-11 | 525 | 535 | 510 | 530 | 7,000 | 530 |
| 2008-08-08 | 530 | 530 | 521 | 521 | 2,000 | 521 |
| 2008-08-07 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 2008-08-06 | 530 | 550 | 530 | 540 | 9,000 | 540 |
| 2008-08-05 | 540 | 540 | 515 | 515 | 4,000 | 515 |
| 2008-08-04 | 577 | 577 | 550 | 550 | 8,000 | 550 |
| 2008-08-01 | 588 | 588 | 578 | 578 | 5,000 | 578 |
| 2008-07-31 | 599 | 599 | 590 | 590 | 3,000 | 590 |
| 2008-07-30 | 590 | 600 | 590 | 600 | 11,000 | 600 |
| 2008-07-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-07-25 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2008-07-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-07-23 | 574 | 606 | 574 | 601 | 9,000 | 601 |
| 2008-07-22 | 570 | 570 | 552 | 554 | 27,000 | 554 |
| 2008-07-18 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2008-07-17 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2008-07-16 | 560 | 560 | 540 | 540 | 10,000 | 540 |
| 2008-07-15 | 580 | 580 | 542 | 550 | 8,000 | 550 |
| 2008-07-14 | 573 | 573 | 570 | 570 | 21,000 | 570 |
| 2008-07-11 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2008-07-10 | 555 | 555 | 540 | 550 | 11,000 | 550 |
| 2008-07-09 | 560 | 562 | 555 | 555 | 7,000 | 555 |
| 2008-07-08 | 580 | 580 | 550 | 560 | 20,000 | 560 |
| 2008-07-07 | 584 | 587 | 581 | 581 | 9,000 | 581 |
| 2008-07-04 | 596 | 596 | 590 | 590 | 8,000 | 590 |
| 2008-07-03 | 614 | 614 | 586 | 596 | 29,000 | 596 |
| 2008-07-02 | 630 | 630 | 615 | 616 | 8,000 | 616 |
| 2008-07-01 | 630 | 638 | 622 | 631 | 12,000 | 631 |
| 2008-06-30 | 640 | 640 | 625 | 625 | 6,000 | 625 |
| 2008-06-27 | 636 | 640 | 635 | 640 | 4,000 | 640 |
| 2008-06-26 | 650 | 657 | 650 | 650 | 24,000 | 650 |
| 2008-06-25 | 649 | 656 | 646 | 646 | 23,000 | 646 |
| 2008-06-24 | 652 | 652 | 646 | 646 | 25,000 | 646 |
| 2008-06-23 | 627 | 648 | 627 | 648 | 10,000 | 648 |
| 2008-06-20 | 627 | 627 | 626 | 626 | 2,000 | 626 |
| 2008-06-19 | 627 | 627 | 625 | 625 | 3,000 | 625 |
| 2008-06-18 | 635 | 635 | 628 | 628 | 3,000 | 628 |
| 2008-06-17 | 651 | 651 | 635 | 635 | 26,000 | 635 |
| 2008-06-16 | 650 | 665 | 650 | 656 | 22,000 | 656 |
| 2008-06-13 | 630 | 645 | 620 | 638 | 23,000 | 638 |
| 2008-06-12 | 590 | 600 | 590 | 600 | 10,000 | 600 |
| 2008-06-11 | 605 | 606 | 605 | 605 | 4,000 | 605 |
| 2008-06-10 | 613 | 625 | 605 | 605 | 6,000 | 605 |
| 2008-06-09 | 615 | 630 | 605 | 615 | 14,000 | 615 |
| 2008-06-06 | 620 | 630 | 620 | 625 | 23,000 | 625 |
| 2008-06-05 | 612 | 618 | 612 | 616 | 15,000 | 616 |
| 2008-06-04 | 595 | 600 | 595 | 600 | 8,000 | 600 |
| 2008-06-03 | 607 | 609 | 600 | 600 | 8,000 | 600 |
| 2008-06-02 | 615 | 615 | 605 | 605 | 7,000 | 605 |
| 2008-05-30 | 619 | 619 | 601 | 610 | 20,000 | 610 |
| 2008-05-29 | 610 | 625 | 605 | 619 | 50,000 | 619 |
| 2008-05-28 | 590 | 600 | 590 | 590 | 14,000 | 590 |
| 2008-05-27 | 571 | 571 | 570 | 570 | 10,000 | 570 |
| 2008-05-26 | 565 | 570 | 560 | 570 | 26,000 | 570 |
| 2008-05-23 | 575 | 575 | 565 | 565 | 12,000 | 565 |
| 2008-05-22 | 580 | 580 | 570 | 575 | 18,000 | 575 |
| 2008-05-21 | 590 | 590 | 585 | 585 | 19,000 | 585 |
| 2008-05-20 | 593 | 595 | 579 | 590 | 23,000 | 590 |
| 2008-05-19 | 579 | 580 | 574 | 577 | 30,000 | 577 |
| 2008-05-16 | 566 | 585 | 565 | 580 | 43,000 | 580 |
| 2008-05-15 | 564 | 575 | 550 | 558 | 78,000 | 558 |
| 2008-05-14 | 545 | 558 | 541 | 558 | 30,000 | 558 |
| 2008-05-13 | 534 | 538 | 533 | 535 | 45,000 | 535 |
| 2008-05-12 | 529 | 538 | 529 | 535 | 30,000 | 535 |
| 2008-05-09 | 544 | 544 | 525 | 525 | 11,000 | 525 |
| 2008-05-08 | 546 | 546 | 527 | 527 | 19,000 | 527 |
| 2008-05-07 | 519 | 540 | 519 | 536 | 27,000 | 536 |
| 2008-05-02 | 520 | 522 | 502 | 513 | 38,000 | 513 |
| 2008-05-01 | 505 | 510 | 503 | 510 | 26,000 | 510 |
| 2008-04-30 | 514 | 514 | 500 | 500 | 60,000 | 500 |
| 2008-04-28 | 517 | 517 | 511 | 512 | 34,000 | 512 |
| 2008-04-25 | 515 | 515 | 508 | 511 | 34,000 | 511 |
| 2008-04-24 | 513 | 513 | 501 | 505 | 39,000 | 505 |
| 2008-04-23 | 555 | 555 | 495 | 509 | 168,000 | 509 |
| 2008-04-22 | 533 | 537 | 533 | 535 | 10,000 | 535 |
| 2008-04-21 | 551 | 551 | 533 | 533 | 17,000 | 533 |
| 2008-04-18 | 560 | 560 | 540 | 546 | 61,000 | 546 |
| 2008-04-17 | 569 | 569 | 559 | 560 | 18,000 | 560 |
| 2008-04-16 | 559 | 575 | 558 | 560 | 16,000 | 560 |
| 2008-04-15 | 549 | 558 | 545 | 558 | 35,000 | 558 |
| 2008-04-14 | 536 | 549 | 535 | 549 | 8,000 | 549 |
| 2008-04-11 | 564 | 570 | 560 | 560 | 17,000 | 560 |
| 2008-04-10 | 556 | 604 | 535 | 604 | 71,000 | 604 |
| 2008-04-09 | 561 | 562 | 560 | 560 | 4,000 | 560 |
| 2008-04-07 | 550 | 588 | 550 | 572 | 19,000 | 572 |
| 2008-04-04 | 564 | 570 | 560 | 570 | 17,000 | 570 |
| 2008-04-03 | 567 | 571 | 560 | 563 | 25,000 | 563 |
| 2008-04-02 | 570 | 583 | 562 | 566 | 28,000 | 566 |
| 2008-04-01 | 569 | 570 | 559 | 559 | 34,000 | 559 |
| 2008-03-31 | 588 | 588 | 559 | 569 | 32,000 | 569 |
| 2008-03-28 | 558 | 605 | 558 | 589 | 14,000 | 589 |
| 2008-03-27 | 578 | 578 | 565 | 568 | 7,000 | 568 |
| 2008-03-26 | 595 | 596 | 590 | 595 | 12,000 | 595 |
| 2008-03-25 | 615 | 615 | 591 | 610 | 58,000 | 610 |
| 2008-03-24 | 610 | 611 | 600 | 600 | 26,000 | 600 |
| 2008-03-21 | 570 | 610 | 570 | 606 | 40,000 | 606 |
| 2008-03-19 | 593 | 593 | 580 | 580 | 5,000 | 580 |
| 2008-03-18 | 579 | 579 | 555 | 578 | 29,000 | 578 |
| 2008-03-17 | 551 | 563 | 545 | 563 | 12,000 | 563 |
| 2008-03-14 | 600 | 600 | 563 | 563 | 14,000 | 563 |
| 2008-03-13 | 600 | 600 | 571 | 580 | 16,000 | 580 |
| 2008-03-12 | 584 | 604 | 584 | 604 | 5,000 | 604 |
| 2008-03-11 | 535 | 558 | 535 | 555 | 15,000 | 555 |
| 2008-03-10 | 580 | 580 | 555 | 555 | 25,000 | 555 |
| 2008-03-07 | 578 | 611 | 578 | 590 | 18,000 | 590 |
| 2008-03-06 | 555 | 645 | 555 | 611 | 45,000 | 611 |
| 2008-03-05 | 547 | 550 | 535 | 545 | 21,000 | 545 |
| 2008-03-04 | 566 | 580 | 551 | 551 | 24,000 | 551 |
| 2008-03-03 | 557 | 559 | 545 | 555 | 46,000 | 555 |
| 2008-02-29 | 603 | 611 | 581 | 581 | 29,000 | 581 |
| 2008-02-28 | 640 | 640 | 603 | 615 | 29,000 | 615 |
| 2008-02-27 | 672 | 672 | 650 | 650 | 31,000 | 650 |
| 2008-02-26 | 669 | 677 | 654 | 677 | 40,000 | 677 |
| 2008-02-25 | 655 | 659 | 631 | 659 | 49,000 | 659 |
| 2008-02-22 | 624 | 652 | 620 | 641 | 65,000 | 641 |
| 2008-02-21 | 574 | 624 | 574 | 618 | 69,000 | 618 |
| 2008-02-20 | 550 | 570 | 540 | 562 | 52,000 | 562 |
| 2008-02-19 | 548 | 548 | 527 | 531 | 21,000 | 531 |
| 2008-02-18 | 525 | 532 | 521 | 532 | 34,000 | 532 |
| 2008-02-15 | 480 | 519 | 480 | 516 | 31,000 | 516 |
| 2008-02-14 | 518 | 518 | 500 | 510 | 19,000 | 510 |
| 2008-02-13 | 524 | 530 | 517 | 517 | 22,000 | 517 |
| 2008-02-12 | 514 | 519 | 505 | 514 | 38,000 | 514 |
| 2008-02-08 | 529 | 529 | 518 | 521 | 40,000 | 521 |
| 2008-02-07 | 507 | 529 | 507 | 528 | 82,000 | 528 |
| 2008-02-06 | 484 | 505 | 484 | 502 | 67,000 | 502 |
| 2008-02-05 | 510 | 519 | 500 | 519 | 69,000 | 519 |
| 2008-02-04 | 488 | 517 | 488 | 508 | 94,000 | 508 |
| 2008-02-01 | 461 | 479 | 460 | 468 | 95,000 | 468 |
| 2008-01-31 | 410 | 447 | 409 | 447 | 62,000 | 447 |
| 2008-01-30 | 410 | 411 | 405 | 406 | 19,000 | 406 |
| 2008-01-29 | 405 | 410 | 401 | 410 | 21,000 | 410 |
| 2008-01-28 | 410 | 411 | 400 | 400 | 34,000 | 400 |
| 2008-01-25 | 416 | 419 | 405 | 405 | 80,000 | 405 |
| 2008-01-24 | 400 | 405 | 388 | 397 | 110,000 | 397 |
| 2008-01-23 | 390 | 398 | 387 | 395 | 119,000 | 395 |
| 2008-01-22 | 374 | 377 | 357 | 369 | 86,000 | 369 |
| 2008-01-21 | 400 | 400 | 375 | 380 | 70,000 | 380 |
| 2008-01-18 | 399 | 419 | 380 | 410 | 97,000 | 410 |
| 2008-01-17 | 402 | 417 | 390 | 411 | 62,000 | 411 |
| 2008-01-16 | 434 | 434 | 386 | 400 | 86,000 | 400 |
| 2008-01-15 | 462 | 462 | 431 | 435 | 35,000 | 435 |
| 2008-01-11 | 471 | 475 | 455 | 463 | 45,000 | 463 |
| 2008-01-10 | 464 | 485 | 461 | 464 | 133,000 | 464 |
| 2008-01-09 | 466 | 466 | 439 | 460 | 144,000 | 460 |
| 2008-01-08 | 471 | 480 | 460 | 476 | 128,000 | 476 |
| 2008-01-07 | 498 | 501 | 471 | 491 | 64,000 | 491 |
| 2008-01-04 | 489 | 503 | 489 | 503 | 9,000 | 503 |
分割・併合履歴 ： なし
