6246 (株)テクノスマートの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	355	355	355	355	2,000	355
2011-12-26	353	353	352	352	2,000	352
2011-12-22	359	359	356	356	25,000	356
2011-12-21	355	359	353	359	8,000	359
2011-12-20	353	358	353	358	2,000	358
2011-12-19	353	353	353	353	1,000	353
2011-12-15	360	360	355	360	6,000	360
2011-12-14	358	365	358	365	6,000	365
2011-12-13	360	360	358	358	2,000	358
2011-12-12	360	363	353	360	46,000	360
2011-12-09	360	360	360	360	4,000	360
2011-12-08	356	360	356	360	7,000	360
2011-12-07	350	356	350	356	6,000	356
2011-12-06	366	366	350	350	18,000	350
2011-12-05	355	368	352	368	28,000	368
2011-12-02	357	357	349	350	19,000	350
2011-12-01	361	361	357	357	28,000	357
2011-11-30	341	357	340	357	24,000	357
2011-11-29	342	344	340	342	63,000	342
2011-11-28	341	347	341	342	14,000	342
2011-11-25	350	350	347	347	4,000	347
2011-11-24	352	355	349	352	10,000	352
2011-11-22	356	356	355	355	14,000	355
2011-11-21	354	356	353	355	10,000	355
2011-11-18	348	353	348	353	8,000	353
2011-11-17	349	349	349	349	3,000	349
2011-11-16	351	355	347	355	13,000	355
2011-11-15	350	354	348	354	11,000	354
2011-11-14	355	356	354	354	14,000	354
2011-11-11	347	347	347	347	3,000	347
2011-11-10	349	355	349	355	3,000	355
2011-11-09	359	359	359	359	1,000	359
2011-11-08	353	353	353	353	2,000	353
2011-11-04	363	363	361	361	3,000	361
2011-11-02	360	363	359	363	7,000	363
2011-11-01	378	378	372	372	3,000	372
2011-10-31	371	380	371	380	13,000	380
2011-10-28	371	371	371	371	2,000	371
2011-10-27	368	368	368	368	6,000	368
2011-10-25	370	370	366	366	6,000	366
2011-10-24	357	363	357	363	3,000	363
2011-10-21	360	360	357	357	2,000	357
2011-10-19	370	375	365	365	25,000	365
2011-10-17	365	380	365	375	6,000	375
2011-10-14	366	366	364	364	5,000	364
2011-10-13	373	375	371	371	16,000	371
2011-10-12	370	375	370	371	4,000	371
2011-10-11	366	370	366	370	3,000	370
2011-10-06	361	361	361	361	3,000	361
2011-10-05	365	365	351	351	13,000	351
2011-10-04	365	365	365	365	1,000	365
2011-10-03	375	375	370	370	5,000	370
2011-09-30	380	389	380	389	2,000	389
2011-09-27	390	390	390	390	4,000	390
2011-09-26	395	395	394	395	11,000	395
2011-09-22	395	395	389	395	7,000	395
2011-09-21	391	411	387	387	41,000	387
2011-09-20	388	388	387	387	32,000	387
2011-09-16	404	404	396	396	7,000	396
2011-09-15	392	404	392	404	10,000	404
2011-09-14	398	400	389	389	25,000	389
2011-09-13	374	389	374	389	10,000	389
2011-09-12	370	376	361	364	21,000	364
2011-09-09	384	390	384	384	26,000	384
2011-09-08	397	402	397	400	12,000	400
2011-09-07	380	385	380	385	9,000	385
2011-09-06	382	382	380	380	2,000	380
2011-09-05	390	395	389	389	7,000	389
2011-09-02	400	400	395	395	2,000	395
2011-09-01	405	407	400	407	8,000	407
2011-08-31	396	404	396	404	6,000	404
2011-08-30	400	401	400	400	7,000	400
2011-08-29	395	400	395	400	3,000	400
2011-08-26	400	400	398	398	3,000	398
2011-08-25	398	400	398	398	9,000	398
2011-08-24	396	398	396	398	4,000	398
2011-08-23	397	397	385	392	14,000	392
2011-08-22	395	398	395	395	11,000	395
2011-08-19	403	403	397	397	4,000	397
2011-08-18	403	405	400	403	10,000	403
2011-08-17	406	409	403	403	12,000	403
2011-08-16	436	436	408	412	16,000	412
2011-08-15	430	430	420	420	4,000	420
2011-08-12	430	434	422	427	14,000	427
2011-08-11	406	426	405	426	14,000	426
2011-08-10	450	454	412	422	35,000	422
2011-08-09	387	441	386	418	42,000	418
2011-08-08	362	367	362	363	8,000	363
2011-08-05	383	386	383	386	2,000	386
2011-08-04	388	393	388	393	6,000	393
2011-08-03	400	400	390	392	5,000	392
2011-08-02	414	414	410	410	3,000	410
2011-07-29	430	430	430	430	5,000	430
2011-07-27	449	449	449	449	2,000	449
2011-07-26	449	449	449	449	20,000	449
2011-07-25	426	449	426	449	15,000	449
2011-07-22	418	425	418	425	9,000	425
2011-07-21	409	418	409	418	4,000	418
2011-07-20	402	402	402	402	1,000	402
2011-07-19	397	397	397	397	1,000	397
2011-07-15	401	401	390	400	23,000	400
2011-07-13	409	409	409	409	5,000	409
2011-07-12	410	410	406	406	11,000	406
2011-07-11	415	415	410	410	3,000	410
2011-07-08	420	420	420	420	1,000	420
2011-07-07	405	415	405	415	3,000	415
2011-07-06	408	408	401	405	11,000	405
2011-07-05	414	414	414	414	1,000	414
2011-07-04	416	416	416	416	1,000	416
2011-07-01	416	416	416	416	2,000	416
2011-06-30	416	416	415	415	3,000	415
2011-06-29	414	415	414	415	2,000	415
2011-06-28	419	419	410	410	8,000	410
2011-06-27	432	432	414	419	8,000	419
2011-06-24	448	448	445	445	22,000	445
2011-06-23	435	445	435	445	6,000	445
2011-06-22	425	434	425	434	9,000	434
2011-06-21	418	424	418	424	4,000	424
2011-06-17	424	424	415	415	5,000	415
2011-06-15	440	440	440	440	5,000	440
2011-06-14	434	435	430	433	7,000	433
2011-06-13	420	420	407	418	7,000	418
2011-06-10	405	416	405	416	5,000	416
2011-06-09	393	400	393	400	5,000	400
2011-06-08	400	400	400	400	2,000	400
2011-06-07	403	403	395	397	3,000	397
2011-06-06	405	405	390	403	10,000	403
2011-06-03	413	413	410	410	2,000	410
2011-06-02	426	426	425	425	2,000	425
2011-06-01	435	435	435	435	20,000	435
2011-05-31	435	439	427	427	8,000	427
2011-05-30	415	425	410	425	13,000	425
2011-05-27	397	409	397	409	10,000	409
2011-05-26	386	393	386	393	4,000	393
2011-05-25	390	390	386	386	4,000	386
2011-05-24	388	388	384	385	7,000	385
2011-05-23	387	387	384	384	5,000	384
2011-05-20	384	389	384	384	10,000	384
2011-05-19	373	376	373	376	3,000	376
2011-05-18	370	370	370	370	1,000	370
2011-05-17	370	370	370	370	1,000	370
2011-05-16	363	370	359	370	13,000	370
2011-05-13	354	356	353	355	12,000	355
2011-05-12	367	367	367	367	3,000	367
2011-05-10	372	372	366	366	5,000	366
2011-05-09	368	384	360	367	29,000	367
2011-05-06	351	352	351	352	3,000	352
2011-05-02	350	350	343	343	6,000	343
2011-04-28	349	349	337	337	3,000	337
2011-04-26	347	350	346	346	11,000	346
2011-04-25	343	350	342	347	8,000	347
2011-04-22	341	345	340	341	9,000	341
2011-04-21	336	343	336	338	17,000	338
2011-04-20	334	334	334	334	1,000	334
2011-04-19	333	335	333	335	2,000	335
2011-04-18	339	339	338	338	3,000	338
2011-04-15	332	332	331	331	6,000	331
2011-04-14	329	333	324	326	31,000	326
2011-04-13	323	327	323	324	24,000	324
2011-04-12	360	360	325	329	33,000	329
2011-04-11	375	375	360	360	20,000	360
2011-04-08	378	378	370	375	7,000	375
2011-04-07	386	386	386	386	2,000	386
2011-04-06	388	390	388	388	3,000	388
2011-04-05	400	408	396	396	4,000	396
2011-04-04	398	398	393	393	13,000	393
2011-04-01	405	405	405	405	1,000	405
2011-03-30	405	405	405	405	3,000	405
2011-03-29	405	405	405	405	3,000	405
2011-03-28	408	409	405	405	6,000	405
2011-03-25	425	425	424	424	4,000	424
2011-03-24	428	444	425	425	14,000	425
2011-03-23	410	429	410	425	18,000	425
2011-03-22	399	415	390	400	23,000	400
2011-03-18	355	395	355	369	20,000	369
2011-03-17	326	358	326	355	9,000	355
2011-03-16	310	366	310	366	46,000	366
2011-03-15	331	331	296	296	43,000	296
2011-03-14	400	400	376	376	20,000	376
2011-03-11	466	466	456	456	11,000	456
2011-03-10	489	489	470	470	24,000	470
2011-03-08	493	493	491	493	11,000	493
2011-03-07	505	505	492	492	5,000	492
2011-03-04	510	515	505	512	11,000	512
2011-03-03	506	506	506	506	1,000	506
2011-03-02	502	502	501	501	2,000	501
2011-03-01	502	530	502	520	12,000	520
2011-02-28	480	512	480	512	11,000	512
2011-02-25	494	494	488	488	7,000	488
2011-02-24	495	499	490	490	4,000	490
2011-02-23	508	512	490	512	10,000	512
2011-02-22	543	543	520	520	7,000	520
2011-02-21	518	543	518	543	9,000	543
2011-02-18	515	527	508	527	14,000	527
2011-02-17	525	525	514	525	7,000	525
2011-02-16	509	528	500	524	18,000	524
2011-02-15	514	514	505	514	9,000	514
2011-02-14	492	514	492	514	8,000	514
2011-02-10	472	495	472	490	20,000	490
2011-02-09	500	500	470	483	40,000	483
2011-02-08	518	519	512	512	17,000	512
2011-02-07	519	521	514	514	13,000	514
2011-02-04	531	531	500	520	42,000	520
2011-02-03	541	543	541	541	11,000	541
2011-02-02	550	550	541	541	3,000	541
2011-02-01	541	549	539	549	19,000	549
2011-01-31	551	560	545	545	19,000	545
2011-01-28	550	573	530	551	40,000	551
2011-01-27	510	548	510	540	42,000	540
2011-01-26	515	518	504	504	16,000	504
2011-01-25	483	515	483	515	43,000	515
2011-01-24	465	483	465	483	11,000	483
2011-01-21	464	467	450	465	48,000	465
2011-01-20	490	490	480	480	24,000	480
2011-01-19	472	490	472	490	17,000	490
2011-01-18	488	490	458	487	29,000	487
2011-01-17	452	480	452	480	16,000	480
2011-01-14	450	455	450	452	13,000	452
2011-01-13	450	452	450	451	9,000	451
2011-01-12	451	465	439	455	56,000	455
2011-01-11	426	460	426	451	12,000	451
2011-01-07	395	418	390	418	16,000	418
2011-01-06	395	395	395	395	2,000	395
2011-01-05	381	382	381	382	3,000	382
2011-01-04	395	395	395	395	3,000	395

分割・併合履歴：なし

6246 (株)テクノスマート の時系列データ [2011年度]

6246 (株)テクノスマートの時系列データ [2011年度]