6246 (株)テクノスマート の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 400 | 409 | 400 | 409 | 4,000 | 409 |
| 2009-12-29 | 406 | 406 | 401 | 401 | 6,000 | 401 |
| 2009-12-28 | 410 | 410 | 406 | 406 | 5,000 | 406 |
| 2009-12-25 | 402 | 404 | 401 | 401 | 8,000 | 401 |
| 2009-12-24 | 393 | 401 | 393 | 401 | 7,000 | 401 |
| 2009-12-22 | 388 | 388 | 388 | 388 | 10,000 | 388 |
| 2009-12-21 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2009-12-18 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2009-12-16 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2009-12-10 | 396 | 396 | 386 | 386 | 3,000 | 386 |
| 2009-12-07 | 410 | 410 | 401 | 401 | 5,000 | 401 |
| 2009-12-04 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2009-12-02 | 410 | 410 | 410 | 410 | 24,000 | 410 |
| 2009-11-26 | 423 | 424 | 423 | 424 | 2,000 | 424 |
| 2009-11-25 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2009-11-24 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 2009-11-18 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 2009-11-17 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2009-11-10 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-11-09 | 461 | 462 | 455 | 455 | 11,000 | 455 |
| 2009-11-06 | 455 | 455 | 455 | 455 | 8,000 | 455 |
| 2009-11-05 | 452 | 454 | 450 | 454 | 27,000 | 454 |
| 2009-11-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-10-29 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2009-10-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-10-27 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-10-26 | 455 | 458 | 455 | 458 | 13,000 | 458 |
| 2009-10-23 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-10-22 | 455 | 455 | 451 | 451 | 6,000 | 451 |
| 2009-10-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2009-10-20 | 455 | 455 | 455 | 455 | 8,000 | 455 |
| 2009-10-16 | 450 | 450 | 446 | 446 | 7,000 | 446 |
| 2009-10-15 | 450 | 456 | 450 | 456 | 5,000 | 456 |
| 2009-10-14 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2009-10-13 | 450 | 452 | 450 | 450 | 19,000 | 450 |
| 2009-10-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-10-08 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 2009-10-07 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2009-10-06 | 450 | 450 | 445 | 450 | 26,000 | 450 |
| 2009-10-05 | 445 | 448 | 445 | 448 | 2,000 | 448 |
| 2009-10-02 | 440 | 444 | 440 | 444 | 12,000 | 444 |
| 2009-10-01 | 450 | 450 | 440 | 441 | 24,000 | 441 |
| 2009-09-30 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2009-09-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-09-28 | 449 | 450 | 440 | 449 | 39,000 | 449 |
| 2009-09-24 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 2009-09-18 | 441 | 441 | 440 | 440 | 7,000 | 440 |
| 2009-09-17 | 440 | 445 | 440 | 445 | 16,000 | 445 |
| 2009-09-16 | 440 | 441 | 440 | 440 | 23,000 | 440 |
| 2009-09-14 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 2009-09-10 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 2009-09-09 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2009-09-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-09-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2009-09-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-09-03 | 479 | 480 | 479 | 480 | 2,000 | 480 |
| 2009-09-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-09-01 | 478 | 480 | 478 | 480 | 2,000 | 480 |
| 2009-08-28 | 471 | 471 | 471 | 471 | 5,000 | 471 |
| 2009-08-27 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2009-08-26 | 470 | 472 | 470 | 471 | 3,000 | 471 |
| 2009-08-25 | 460 | 466 | 460 | 466 | 3,000 | 466 |
| 2009-08-24 | 460 | 460 | 459 | 459 | 8,000 | 459 |
| 2009-08-21 | 445 | 450 | 440 | 450 | 8,000 | 450 |
| 2009-08-20 | 463 | 463 | 460 | 460 | 3,000 | 460 |
| 2009-08-19 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2009-08-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-08-14 | 503 | 503 | 490 | 490 | 4,000 | 490 |
| 2009-08-12 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2009-08-11 | 485 | 525 | 485 | 510 | 34,000 | 510 |
| 2009-08-10 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2009-08-03 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-07-29 | 484 | 484 | 484 | 484 | 5,000 | 484 |
| 2009-07-28 | 479 | 484 | 479 | 484 | 4,000 | 484 |
| 2009-07-27 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2009-07-24 | 480 | 480 | 475 | 475 | 24,000 | 475 |
| 2009-07-23 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2009-07-22 | 461 | 464 | 461 | 464 | 2,000 | 464 |
| 2009-07-21 | 460 | 460 | 451 | 451 | 5,000 | 451 |
| 2009-07-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-07-16 | 460 | 460 | 455 | 460 | 4,000 | 460 |
| 2009-07-13 | 451 | 451 | 440 | 440 | 5,000 | 440 |
| 2009-07-10 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2009-07-09 | 471 | 471 | 471 | 471 | 24,000 | 471 |
| 2009-07-08 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-07-07 | 480 | 480 | 472 | 472 | 2,000 | 472 |
| 2009-07-06 | 480 | 481 | 480 | 480 | 3,000 | 480 |
| 2009-07-03 | 480 | 482 | 470 | 480 | 11,000 | 480 |
| 2009-07-02 | 476 | 490 | 476 | 490 | 10,000 | 490 |
| 2009-07-01 | 475 | 491 | 475 | 485 | 10,000 | 485 |
| 2009-06-30 | 485 | 485 | 474 | 474 | 5,000 | 474 |
| 2009-06-29 | 479 | 489 | 479 | 484 | 3,000 | 484 |
| 2009-06-26 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2009-06-24 | 476 | 476 | 475 | 475 | 11,000 | 475 |
| 2009-06-23 | 484 | 491 | 480 | 480 | 18,000 | 480 |
| 2009-06-22 | 504 | 510 | 503 | 507 | 28,000 | 507 |
| 2009-06-19 | 504 | 504 | 503 | 503 | 4,000 | 503 |
| 2009-06-18 | 515 | 515 | 501 | 505 | 16,000 | 505 |
| 2009-06-17 | 470 | 515 | 460 | 515 | 42,000 | 515 |
| 2009-06-16 | 480 | 490 | 475 | 480 | 13,000 | 480 |
| 2009-06-15 | 460 | 494 | 460 | 494 | 28,000 | 494 |
| 2009-06-12 | 451 | 465 | 451 | 465 | 10,000 | 465 |
| 2009-06-11 | 450 | 464 | 446 | 448 | 14,000 | 448 |
| 2009-06-10 | 454 | 460 | 454 | 460 | 6,000 | 460 |
| 2009-06-09 | 458 | 460 | 450 | 460 | 9,000 | 460 |
| 2009-06-08 | 470 | 470 | 458 | 458 | 7,000 | 458 |
| 2009-06-05 | 485 | 494 | 480 | 480 | 7,000 | 480 |
| 2009-06-04 | 450 | 485 | 450 | 485 | 20,000 | 485 |
| 2009-06-03 | 456 | 456 | 447 | 447 | 6,000 | 447 |
| 2009-06-02 | 476 | 485 | 476 | 476 | 4,000 | 476 |
| 2009-06-01 | 481 | 485 | 475 | 485 | 6,000 | 485 |
| 2009-05-29 | 480 | 495 | 480 | 485 | 16,000 | 485 |
| 2009-05-28 | 450 | 470 | 450 | 470 | 8,000 | 470 |
| 2009-05-27 | 434 | 475 | 434 | 445 | 15,000 | 445 |
| 2009-05-26 | 434 | 434 | 428 | 428 | 7,000 | 428 |
| 2009-05-25 | 425 | 434 | 414 | 426 | 18,000 | 426 |
| 2009-05-22 | 406 | 420 | 406 | 410 | 4,000 | 410 |
| 2009-05-21 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2009-05-20 | 390 | 396 | 390 | 396 | 3,000 | 396 |
| 2009-05-19 | 391 | 408 | 389 | 389 | 12,000 | 389 |
| 2009-05-18 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2009-05-15 | 393 | 393 | 390 | 390 | 5,000 | 390 |
| 2009-05-14 | 410 | 410 | 393 | 396 | 8,000 | 396 |
| 2009-05-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-05-12 | 424 | 424 | 420 | 420 | 3,000 | 420 |
| 2009-05-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-05-08 | 413 | 420 | 413 | 420 | 6,000 | 420 |
| 2009-05-07 | 402 | 410 | 402 | 408 | 10,000 | 408 |
| 2009-05-01 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2009-04-30 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2009-04-28 | 404 | 404 | 392 | 392 | 5,000 | 392 |
| 2009-04-27 | 407 | 407 | 402 | 402 | 2,000 | 402 |
| 2009-04-24 | 405 | 405 | 402 | 402 | 2,000 | 402 |
| 2009-04-23 | 407 | 407 | 405 | 405 | 5,000 | 405 |
| 2009-04-22 | 414 | 414 | 407 | 407 | 9,000 | 407 |
| 2009-04-21 | 408 | 413 | 405 | 407 | 19,000 | 407 |
| 2009-04-20 | 414 | 415 | 414 | 414 | 3,000 | 414 |
| 2009-04-17 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2009-04-16 | 409 | 415 | 408 | 415 | 8,000 | 415 |
| 2009-04-15 | 406 | 409 | 402 | 409 | 8,000 | 409 |
| 2009-04-14 | 414 | 414 | 407 | 414 | 9,000 | 414 |
| 2009-04-13 | 412 | 417 | 412 | 417 | 8,000 | 417 |
| 2009-04-10 | 412 | 424 | 409 | 424 | 8,000 | 424 |
| 2009-04-09 | 410 | 415 | 407 | 411 | 22,000 | 411 |
| 2009-04-08 | 411 | 411 | 411 | 411 | 7,000 | 411 |
| 2009-04-07 | 414 | 414 | 406 | 410 | 6,000 | 410 |
| 2009-04-06 | 407 | 415 | 407 | 414 | 8,000 | 414 |
| 2009-04-03 | 420 | 420 | 416 | 420 | 10,000 | 420 |
| 2009-04-02 | 425 | 425 | 415 | 419 | 10,000 | 419 |
| 2009-04-01 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2009-03-31 | 420 | 431 | 420 | 431 | 4,000 | 431 |
| 2009-03-30 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2009-03-27 | 420 | 420 | 410 | 414 | 9,000 | 414 |
| 2009-03-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-03-25 | 420 | 420 | 413 | 420 | 8,000 | 420 |
| 2009-03-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-03-23 | 430 | 430 | 424 | 424 | 9,000 | 424 |
| 2009-03-18 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2009-03-17 | 420 | 425 | 410 | 425 | 10,000 | 425 |
| 2009-03-16 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2009-03-13 | 421 | 429 | 414 | 421 | 8,000 | 421 |
| 2009-03-12 | 420 | 421 | 420 | 421 | 5,000 | 421 |
| 2009-03-10 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2009-03-09 | 426 | 430 | 426 | 430 | 4,000 | 430 |
| 2009-03-06 | 425 | 440 | 425 | 440 | 6,000 | 440 |
| 2009-03-05 | 423 | 440 | 423 | 440 | 5,000 | 440 |
| 2009-03-04 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2009-03-03 | 435 | 435 | 420 | 430 | 23,000 | 430 |
| 2009-03-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-02-27 | 443 | 450 | 443 | 445 | 9,000 | 445 |
| 2009-02-26 | 420 | 443 | 420 | 443 | 7,000 | 443 |
| 2009-02-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-02-24 | 414 | 420 | 413 | 420 | 4,000 | 420 |
| 2009-02-23 | 425 | 425 | 410 | 414 | 75,000 | 414 |
| 2009-02-20 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2009-02-19 | 431 | 431 | 421 | 425 | 6,000 | 425 |
| 2009-02-18 | 420 | 421 | 420 | 420 | 16,000 | 420 |
| 2009-02-17 | 425 | 425 | 420 | 425 | 7,000 | 425 |
| 2009-02-16 | 420 | 431 | 416 | 428 | 20,000 | 428 |
| 2009-02-13 | 436 | 436 | 423 | 428 | 4,000 | 428 |
| 2009-02-12 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2009-02-10 | 460 | 460 | 450 | 450 | 21,000 | 450 |
| 2009-02-09 | 445 | 450 | 445 | 450 | 9,000 | 450 |
| 2009-02-06 | 445 | 445 | 437 | 437 | 26,000 | 437 |
| 2009-02-05 | 450 | 450 | 445 | 445 | 10,000 | 445 |
| 2009-02-04 | 437 | 442 | 437 | 437 | 3,000 | 437 |
| 2009-02-03 | 425 | 425 | 422 | 422 | 4,000 | 422 |
| 2009-02-02 | 440 | 440 | 431 | 431 | 35,000 | 431 |
| 2009-01-30 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-01-29 | 445 | 445 | 440 | 440 | 13,000 | 440 |
| 2009-01-28 | 445 | 445 | 445 | 445 | 8,000 | 445 |
| 2009-01-27 | 445 | 445 | 440 | 445 | 12,000 | 445 |
| 2009-01-26 | 438 | 450 | 438 | 445 | 17,000 | 445 |
| 2009-01-23 | 435 | 442 | 433 | 438 | 55,000 | 438 |
| 2009-01-22 | 406 | 425 | 405 | 425 | 36,000 | 425 |
| 2009-01-21 | 405 | 405 | 403 | 405 | 5,000 | 405 |
| 2009-01-20 | 416 | 416 | 410 | 410 | 13,000 | 410 |
| 2009-01-19 | 420 | 421 | 411 | 416 | 14,000 | 416 |
| 2009-01-16 | 410 | 417 | 405 | 411 | 14,000 | 411 |
| 2009-01-15 | 410 | 415 | 410 | 415 | 7,000 | 415 |
| 2009-01-14 | 428 | 433 | 415 | 421 | 11,000 | 421 |
| 2009-01-13 | 420 | 420 | 415 | 418 | 5,000 | 418 |
| 2009-01-09 | 405 | 440 | 405 | 440 | 13,000 | 440 |
| 2009-01-08 | 451 | 451 | 420 | 420 | 25,000 | 420 |
| 2009-01-07 | 470 | 470 | 455 | 455 | 12,000 | 455 |
| 2009-01-06 | 470 | 470 | 450 | 450 | 2,000 | 450 |
分割・併合履歴 ： なし
