6246 (株)テクノスマート の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 361 | 377 | 361 | 377 | 2,000 | 377 |
| 2010-12-29 | 371 | 377 | 371 | 377 | 3,000 | 377 |
| 2010-12-28 | 344 | 370 | 344 | 370 | 10,000 | 370 |
| 2010-12-24 | 365 | 365 | 360 | 360 | 6,000 | 360 |
| 2010-12-22 | 365 | 365 | 365 | 365 | 17,000 | 365 |
| 2010-12-21 | 365 | 365 | 365 | 365 | 20,000 | 365 |
| 2010-12-20 | 361 | 365 | 361 | 365 | 10,000 | 365 |
| 2010-12-17 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2010-12-16 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2010-12-15 | 341 | 349 | 341 | 349 | 5,000 | 349 |
| 2010-12-14 | 345 | 349 | 345 | 349 | 12,000 | 349 |
| 2010-12-13 | 330 | 345 | 330 | 345 | 3,000 | 345 |
| 2010-12-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-12-09 | 348 | 349 | 348 | 349 | 3,000 | 349 |
| 2010-12-03 | 319 | 320 | 319 | 320 | 4,000 | 320 |
| 2010-12-02 | 311 | 315 | 311 | 315 | 26,000 | 315 |
| 2010-12-01 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2010-11-30 | 306 | 310 | 304 | 307 | 8,000 | 307 |
| 2010-11-29 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-11-26 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2010-11-25 | 320 | 320 | 316 | 316 | 14,000 | 316 |
| 2010-11-24 | 305 | 316 | 305 | 316 | 18,000 | 316 |
| 2010-11-22 | 302 | 305 | 302 | 305 | 36,000 | 305 |
| 2010-11-19 | 310 | 313 | 300 | 302 | 29,000 | 302 |
| 2010-11-18 | 317 | 317 | 316 | 316 | 9,000 | 316 |
| 2010-11-17 | 306 | 310 | 304 | 310 | 5,000 | 310 |
| 2010-11-12 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 2010-11-11 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2010-11-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-11-08 | 317 | 319 | 317 | 319 | 2,000 | 319 |
| 2010-11-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-11-04 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2010-11-02 | 324 | 324 | 322 | 322 | 3,000 | 322 |
| 2010-11-01 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2010-10-29 | 332 | 332 | 324 | 324 | 5,000 | 324 |
| 2010-10-28 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2010-10-27 | 328 | 330 | 328 | 330 | 10,000 | 330 |
| 2010-10-26 | 326 | 327 | 324 | 324 | 5,000 | 324 |
| 2010-10-25 | 319 | 320 | 319 | 320 | 5,000 | 320 |
| 2010-10-22 | 311 | 319 | 311 | 311 | 4,000 | 311 |
| 2010-10-21 | 308 | 309 | 308 | 309 | 3,000 | 309 |
| 2010-10-14 | 300 | 308 | 300 | 308 | 6,000 | 308 |
| 2010-10-12 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2010-10-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-10-07 | 310 | 310 | 305 | 310 | 9,000 | 310 |
| 2010-10-06 | 308 | 310 | 308 | 310 | 6,000 | 310 |
| 2010-10-05 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-10-04 | 307 | 307 | 307 | 307 | 6,000 | 307 |
| 2010-10-01 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2010-09-30 | 312 | 312 | 305 | 305 | 3,000 | 305 |
| 2010-09-28 | 315 | 315 | 312 | 312 | 9,000 | 312 |
| 2010-09-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-09-24 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2010-09-22 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2010-09-21 | 305 | 315 | 305 | 315 | 2,000 | 315 |
| 2010-09-17 | 304 | 310 | 304 | 305 | 5,000 | 305 |
| 2010-09-13 | 315 | 315 | 300 | 312 | 12,000 | 312 |
| 2010-09-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-09-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-09-08 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 2010-09-07 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2010-09-06 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2010-09-03 | 300 | 300 | 300 | 300 | 17,000 | 300 |
| 2010-09-02 | 300 | 307 | 300 | 300 | 3,000 | 300 |
| 2010-09-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-08-31 | 298 | 298 | 295 | 297 | 9,000 | 297 |
| 2010-08-30 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2010-08-25 | 304 | 306 | 304 | 306 | 12,000 | 306 |
| 2010-08-24 | 308 | 308 | 308 | 308 | 6,000 | 308 |
| 2010-08-23 | 307 | 308 | 307 | 308 | 12,000 | 308 |
| 2010-08-20 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-08-18 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2010-08-17 | 311 | 311 | 308 | 308 | 3,000 | 308 |
| 2010-08-16 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2010-08-13 | 313 | 321 | 313 | 321 | 3,000 | 321 |
| 2010-08-11 | 319 | 320 | 310 | 313 | 20,000 | 313 |
| 2010-08-10 | 295 | 313 | 295 | 313 | 15,000 | 313 |
| 2010-08-09 | 280 | 283 | 280 | 283 | 4,000 | 283 |
| 2010-08-06 | 285 | 285 | 281 | 281 | 2,000 | 281 |
| 2010-08-05 | 289 | 289 | 279 | 285 | 12,000 | 285 |
| 2010-08-04 | 282 | 284 | 277 | 284 | 16,000 | 284 |
| 2010-08-03 | 295 | 295 | 290 | 290 | 7,000 | 290 |
| 2010-08-02 | 298 | 298 | 294 | 294 | 4,000 | 294 |
| 2010-07-30 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-07-29 | 307 | 307 | 300 | 305 | 13,000 | 305 |
| 2010-07-28 | 299 | 307 | 299 | 307 | 10,000 | 307 |
| 2010-07-27 | 296 | 298 | 296 | 297 | 6,000 | 297 |
| 2010-07-26 | 290 | 293 | 290 | 293 | 19,000 | 293 |
| 2010-07-23 | 290 | 290 | 282 | 287 | 52,000 | 287 |
| 2010-07-22 | 295 | 295 | 294 | 294 | 30,000 | 294 |
| 2010-07-21 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2010-07-20 | 306 | 306 | 300 | 300 | 8,000 | 300 |
| 2010-07-16 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2010-07-15 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 2010-07-14 | 320 | 320 | 315 | 316 | 19,000 | 316 |
| 2010-07-13 | 322 | 322 | 318 | 318 | 3,000 | 318 |
| 2010-07-12 | 321 | 322 | 320 | 322 | 5,000 | 322 |
| 2010-07-09 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2010-07-08 | 322 | 322 | 318 | 318 | 4,000 | 318 |
| 2010-07-07 | 318 | 318 | 310 | 310 | 18,000 | 310 |
| 2010-07-06 | 319 | 319 | 318 | 318 | 2,000 | 318 |
| 2010-07-05 | 319 | 320 | 319 | 320 | 6,000 | 320 |
| 2010-07-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-07-01 | 322 | 322 | 320 | 320 | 5,000 | 320 |
| 2010-06-30 | 338 | 338 | 330 | 330 | 6,000 | 330 |
| 2010-06-29 | 344 | 344 | 342 | 342 | 3,000 | 342 |
| 2010-06-28 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2010-06-25 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 2010-06-24 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 2010-06-23 | 365 | 365 | 361 | 361 | 9,000 | 361 |
| 2010-06-22 | 361 | 366 | 361 | 364 | 4,000 | 364 |
| 2010-06-21 | 356 | 364 | 355 | 360 | 8,000 | 360 |
| 2010-06-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-06-17 | 349 | 363 | 346 | 363 | 12,000 | 363 |
| 2010-06-16 | 354 | 355 | 344 | 350 | 31,000 | 350 |
| 2010-06-15 | 372 | 372 | 358 | 359 | 5,000 | 359 |
| 2010-06-14 | 380 | 380 | 375 | 377 | 9,000 | 377 |
| 2010-06-11 | 375 | 380 | 375 | 375 | 30,000 | 375 |
| 2010-06-10 | 385 | 385 | 375 | 375 | 4,000 | 375 |
| 2010-06-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-06-07 | 386 | 390 | 385 | 390 | 5,000 | 390 |
| 2010-06-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-06-02 | 395 | 405 | 395 | 405 | 8,000 | 405 |
| 2010-06-01 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2010-05-31 | 395 | 395 | 395 | 395 | 10,000 | 395 |
| 2010-05-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-05-27 | 390 | 392 | 390 | 392 | 3,000 | 392 |
| 2010-05-26 | 398 | 406 | 398 | 406 | 3,000 | 406 |
| 2010-05-25 | 390 | 398 | 390 | 398 | 9,000 | 398 |
| 2010-05-24 | 380 | 390 | 380 | 390 | 7,000 | 390 |
| 2010-05-21 | 386 | 386 | 378 | 378 | 5,000 | 378 |
| 2010-05-19 | 393 | 399 | 387 | 399 | 15,000 | 399 |
| 2010-05-18 | 400 | 400 | 387 | 387 | 13,000 | 387 |
| 2010-05-17 | 385 | 398 | 380 | 395 | 45,000 | 395 |
| 2010-05-14 | 420 | 425 | 415 | 425 | 18,000 | 425 |
| 2010-05-13 | 446 | 447 | 419 | 426 | 48,000 | 426 |
| 2010-05-12 | 495 | 495 | 465 | 486 | 8,000 | 486 |
| 2010-05-07 | 490 | 500 | 490 | 490 | 16,000 | 490 |
| 2010-05-06 | 518 | 518 | 510 | 510 | 11,000 | 510 |
| 2010-04-30 | 550 | 550 | 510 | 510 | 14,000 | 510 |
| 2010-04-27 | 530 | 540 | 530 | 540 | 13,000 | 540 |
| 2010-04-26 | 523 | 530 | 522 | 530 | 6,000 | 530 |
| 2010-04-23 | 504 | 505 | 503 | 503 | 7,000 | 503 |
| 2010-04-22 | 496 | 496 | 496 | 496 | 4,000 | 496 |
| 2010-04-21 | 489 | 496 | 489 | 496 | 7,000 | 496 |
| 2010-04-20 | 484 | 489 | 484 | 485 | 7,000 | 485 |
| 2010-04-19 | 484 | 490 | 474 | 480 | 46,000 | 480 |
| 2010-04-16 | 498 | 505 | 498 | 502 | 7,000 | 502 |
| 2010-04-15 | 495 | 500 | 495 | 500 | 6,000 | 500 |
| 2010-04-14 | 498 | 500 | 494 | 494 | 8,000 | 494 |
| 2010-04-13 | 504 | 504 | 500 | 500 | 15,000 | 500 |
| 2010-04-12 | 496 | 504 | 495 | 504 | 9,000 | 504 |
| 2010-04-09 | 505 | 505 | 500 | 502 | 8,000 | 502 |
| 2010-04-08 | 500 | 505 | 500 | 500 | 6,000 | 500 |
| 2010-04-07 | 516 | 516 | 500 | 505 | 8,000 | 505 |
| 2010-04-06 | 530 | 530 | 520 | 520 | 9,000 | 520 |
| 2010-04-05 | 528 | 530 | 528 | 530 | 6,000 | 530 |
| 2010-04-02 | 532 | 532 | 500 | 528 | 26,000 | 528 |
| 2010-04-01 | 480 | 530 | 480 | 530 | 19,000 | 530 |
| 2010-03-31 | 471 | 486 | 471 | 480 | 19,000 | 480 |
| 2010-03-30 | 460 | 466 | 460 | 466 | 13,000 | 466 |
| 2010-03-29 | 452 | 465 | 452 | 465 | 9,000 | 465 |
| 2010-03-26 | 444 | 452 | 444 | 452 | 5,000 | 452 |
| 2010-03-25 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2010-03-24 | 450 | 456 | 442 | 442 | 12,000 | 442 |
| 2010-03-23 | 445 | 455 | 445 | 450 | 41,000 | 450 |
| 2010-03-19 | 457 | 457 | 430 | 445 | 27,000 | 445 |
| 2010-03-18 | 458 | 458 | 450 | 458 | 158,000 | 458 |
| 2010-03-17 | 370 | 380 | 370 | 378 | 48,000 | 378 |
| 2010-03-16 | 391 | 391 | 385 | 385 | 17,000 | 385 |
| 2010-03-15 | 394 | 394 | 392 | 392 | 16,000 | 392 |
| 2010-03-12 | 394 | 395 | 394 | 394 | 4,000 | 394 |
| 2010-03-10 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-03-09 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2010-03-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-03-04 | 402 | 402 | 397 | 397 | 5,000 | 397 |
| 2010-03-03 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2010-03-02 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2010-03-01 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2010-02-26 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2010-02-25 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2010-02-24 | 402 | 402 | 397 | 397 | 3,000 | 397 |
| 2010-02-23 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2010-02-22 | 405 | 405 | 405 | 405 | 8,000 | 405 |
| 2010-02-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2010-02-18 | 401 | 405 | 401 | 405 | 4,000 | 405 |
| 2010-02-17 | 388 | 402 | 388 | 402 | 5,000 | 402 |
| 2010-02-16 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2010-02-15 | 388 | 390 | 388 | 390 | 4,000 | 390 |
| 2010-02-12 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 2010-02-09 | 393 | 395 | 393 | 395 | 3,000 | 395 |
| 2010-02-08 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2010-02-05 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-01-29 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2010-01-28 | 390 | 396 | 390 | 390 | 4,000 | 390 |
| 2010-01-27 | 388 | 388 | 385 | 385 | 3,000 | 385 |
| 2010-01-25 | 393 | 400 | 393 | 400 | 7,000 | 400 |
| 2010-01-22 | 394 | 394 | 393 | 393 | 5,000 | 393 |
| 2010-01-21 | 385 | 393 | 385 | 393 | 9,000 | 393 |
| 2010-01-20 | 425 | 425 | 398 | 398 | 10,000 | 398 |
| 2010-01-18 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2010-01-15 | 415 | 440 | 415 | 421 | 13,000 | 421 |
| 2010-01-13 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2010-01-12 | 418 | 418 | 417 | 417 | 3,000 | 417 |
| 2010-01-07 | 416 | 416 | 416 | 416 | 1,000 | 416 |
分割・併合履歴 ： なし
