6246 (株)テクノスマートの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	284	285	277	285	5,000	285
2012-12-27	276	276	276	276	4,000	276
2012-12-26	273	275	260	275	7,000	275
2012-12-25	280	296	274	274	45,000	274
2012-12-21	275	280	273	280	12,000	280
2012-12-20	274	277	273	277	4,000	277
2012-12-19	278	278	274	274	7,000	274
2012-12-18	276	280	276	276	33,000	276
2012-12-17	279	284	279	284	9,000	284
2012-12-14	276	280	276	280	3,000	280
2012-12-13	276	276	276	276	1,000	276
2012-12-12	278	279	272	279	18,000	279
2012-12-11	280	280	275	275	6,000	275
2012-12-10	280	280	280	280	3,000	280
2012-12-07	280	280	276	280	15,000	280
2012-12-06	280	280	280	280	3,000	280
2012-12-05	280	280	280	280	3,000	280
2012-12-03	273	280	273	280	2,000	280
2012-11-30	271	275	271	275	4,000	275
2012-11-29	275	275	271	271	2,000	271
2012-11-28	278	278	267	267	21,000	267
2012-11-26	272	278	272	278	7,000	278
2012-11-22	276	280	272	272	29,000	272
2012-11-21	263	288	263	272	9,000	272
2012-11-20	269	269	269	269	2,000	269
2012-11-19	260	265	260	265	5,000	265
2012-11-16	258	260	258	259	9,000	259
2012-11-15	254	254	245	253	18,000	253
2012-11-14	248	248	248	248	2,000	248
2012-11-13	256	256	246	250	8,000	250
2012-11-12	245	250	245	250	10,000	250
2012-11-09	256	256	250	250	5,000	250
2012-11-08	272	272	254	255	20,000	255
2012-11-07	272	287	272	278	8,000	278
2012-11-06	268	275	268	275	29,000	275
2012-11-05	265	265	265	265	1,000	265
2012-11-02	270	270	268	268	2,000	268
2012-10-29	270	270	270	270	1,000	270
2012-10-26	265	273	265	273	4,000	273
2012-10-25	267	267	267	267	3,000	267
2012-10-24	263	267	263	267	4,000	267
2012-10-23	269	269	269	269	1,000	269
2012-10-22	271	271	270	270	10,000	270
2012-10-19	276	276	268	271	4,000	271
2012-10-18	271	275	267	270	12,000	270
2012-10-17	275	275	271	271	2,000	271
2012-10-16	267	275	267	269	6,000	269
2012-10-15	273	273	267	267	4,000	267
2012-10-12	265	265	265	265	1,000	265
2012-10-10	264	265	264	265	2,000	265
2012-10-03	260	275	260	275	5,000	275
2012-10-02	270	270	266	266	3,000	266
2012-10-01	270	278	270	278	3,000	278
2012-09-28	279	279	276	276	2,000	276
2012-09-27	274	274	274	274	1,000	274
2012-09-26	279	279	279	279	1,000	279
2012-09-25	283	283	273	279	13,000	279
2012-09-24	278	283	278	283	9,000	283
2012-09-21	270	276	267	276	12,000	276
2012-09-20	281	281	275	275	32,000	275
2012-09-19	287	290	280	287	15,000	287
2012-09-18	280	295	276	287	22,000	287
2012-09-14	286	290	283	283	47,000	283
2012-09-13	284	284	281	281	7,000	281
2012-09-12	287	288	286	287	12,000	287
2012-09-11	296	296	295	295	3,000	295
2012-09-10	295	296	295	296	10,000	296
2012-09-07	302	302	295	295	7,000	295
2012-09-06	307	307	307	307	5,000	307
2012-09-05	309	310	305	307	13,000	307
2012-08-27	332	332	332	332	7,000	332
2012-08-24	332	332	332	332	1,000	332
2012-08-23	337	337	329	335	3,000	335
2012-08-22	337	337	337	337	7,000	337
2012-08-21	330	337	330	337	9,000	337
2012-08-20	330	330	330	330	14,000	330
2012-08-16	330	330	330	330	1,000	330
2012-08-15	330	330	330	330	1,000	330
2012-08-14	335	335	335	335	1,000	335
2012-08-10	336	336	336	336	7,000	336
2012-08-09	338	340	334	336	5,000	336
2012-08-07	368	368	368	368	2,000	368
2012-08-02	371	371	371	371	1,000	371
2012-08-01	374	374	374	374	3,000	374
2012-07-31	350	350	350	350	10,000	350
2012-07-30	350	350	350	350	2,000	350
2012-07-27	350	350	350	350	60,000	350
2012-07-26	347	350	347	350	12,000	350
2012-07-25	346	346	344	346	5,000	346
2012-07-24	332	344	332	344	9,000	344
2012-07-23	328	329	325	325	3,000	325
2012-07-20	326	326	321	321	6,000	321
2012-07-18	333	333	333	333	4,000	333
2012-07-17	335	335	332	333	5,000	333
2012-07-13	330	340	330	340	2,000	340
2012-07-12	336	336	336	336	1,000	336
2012-07-11	332	332	332	332	1,000	332
2012-07-06	340	340	340	340	1,000	340
2012-07-04	350	350	350	350	6,000	350
2012-07-03	350	350	350	350	18,000	350
2012-07-02	350	350	350	350	2,000	350
2012-06-28	340	345	340	340	4,000	340
2012-06-27	355	355	355	355	2,000	355
2012-06-26	345	345	345	345	9,000	345
2012-06-25	340	348	340	345	3,000	345
2012-06-22	332	340	332	340	3,000	340
2012-06-19	324	332	324	332	2,000	332
2012-06-15	318	318	318	318	1,000	318
2012-06-13	312	320	312	318	5,000	318
2012-06-11	323	323	323	323	1,000	323
2012-06-07	320	320	320	320	1,000	320
2012-06-05	310	310	310	310	1,000	310
2012-06-04	300	309	294	309	5,000	309
2012-06-01	310	310	310	310	12,000	310
2012-05-31	310	310	302	302	11,000	302
2012-05-30	324	324	305	310	6,000	310
2012-05-29	304	308	304	308	2,000	308
2012-05-28	312	312	304	304	4,000	304
2012-05-25	325	325	312	312	7,000	312
2012-05-23	332	332	325	325	10,000	325
2012-05-22	331	331	331	331	1,000	331
2012-05-21	330	330	330	330	5,000	330
2012-05-18	341	341	331	331	4,000	331
2012-05-17	335	341	335	341	10,000	341
2012-05-16	346	346	341	341	4,000	341
2012-05-15	346	357	335	355	52,000	355
2012-05-14	378	378	344	356	55,000	356
2012-05-11	424	424	424	424	2,000	424
2012-05-10	420	425	420	424	5,000	424
2012-05-08	432	432	430	430	2,000	430
2012-05-02	433	440	433	440	2,000	440
2012-05-01	462	462	447	447	2,000	447
2012-04-27	462	462	462	462	13,000	462
2012-04-25	462	469	462	462	7,000	462
2012-04-24	460	462	460	462	2,000	462
2012-04-23	448	452	448	452	2,000	452
2012-04-20	440	444	440	444	6,000	444
2012-04-19	448	448	448	448	1,000	448
2012-04-18	441	441	440	440	3,000	440
2012-04-17	440	440	440	440	1,000	440
2012-04-16	448	448	445	445	2,000	445
2012-04-13	435	444	435	444	7,000	444
2012-04-12	450	450	450	450	5,000	450
2012-04-11	448	450	443	450	12,000	450
2012-04-09	456	456	456	456	1,000	456
2012-04-06	459	459	459	459	2,000	459
2012-04-05	460	460	446	459	12,000	459
2012-04-04	464	467	464	467	2,000	467
2012-04-03	470	470	459	464	7,000	464
2012-04-02	479	479	470	470	10,000	470
2012-03-30	483	483	460	481	20,000	481
2012-03-29	470	470	460	462	5,000	462
2012-03-28	489	489	465	465	9,000	465
2012-03-27	488	491	481	490	27,000	490
2012-03-26	488	490	486	488	14,000	488
2012-03-23	492	492	480	488	18,000	488
2012-03-22	498	500	486	493	31,000	493
2012-03-21	498	498	488	498	33,000	498
2012-03-19	479	489	479	488	25,000	488
2012-03-16	480	480	472	472	48,000	472
2012-03-15	460	484	460	468	129,000	468
2012-03-14	418	424	415	420	40,000	420
2012-03-13	426	426	421	422	8,000	422
2012-03-12	423	428	422	422	27,000	422
2012-03-09	429	433	429	431	10,000	431
2012-03-08	420	422	420	421	16,000	421
2012-03-07	415	420	410	420	7,000	420
2012-03-06	423	423	414	414	5,000	414
2012-03-05	425	425	415	416	29,000	416
2012-03-02	433	433	433	433	1,000	433
2012-03-01	444	444	433	438	7,000	438
2012-02-29	445	445	436	444	9,000	444
2012-02-28	438	438	430	430	11,000	430
2012-02-27	439	447	439	442	5,000	442
2012-02-24	440	445	438	439	19,000	439
2012-02-23	435	438	425	438	35,000	438
2012-02-22	410	420	410	420	10,000	420
2012-02-21	403	410	403	406	9,000	406
2012-02-20	405	408	403	403	12,000	403
2012-02-17	403	403	403	403	3,000	403
2012-02-16	400	400	399	400	6,000	400
2012-02-15	397	404	397	400	31,000	400
2012-02-14	397	399	397	397	9,000	397
2012-02-13	398	399	396	397	22,000	397
2012-02-10	400	405	396	396	7,000	396
2012-02-09	401	404	397	400	94,000	400
2012-02-08	389	389	389	389	9,000	389
2012-02-07	389	389	389	389	3,000	389
2012-02-06	378	389	378	384	10,000	384
2012-02-03	376	376	375	375	2,000	375
2012-02-02	386	388	386	388	3,000	388
2012-02-01	386	386	386	386	1,000	386
2012-01-30	395	400	395	400	3,000	400
2012-01-27	386	386	386	386	1,000	386
2012-01-25	396	396	381	381	4,000	381
2012-01-24	388	396	387	396	16,000	396
2012-01-23	389	389	381	387	5,000	387
2012-01-20	374	400	374	381	16,000	381
2012-01-19	363	383	363	367	17,000	367
2012-01-18	355	355	355	355	4,000	355
2012-01-17	358	358	356	356	2,000	356
2012-01-13	366	366	366	366	1,000	366
2012-01-06	367	367	367	367	1,000	367
2012-01-05	369	369	369	369	1,000	369
2012-01-04	363	363	363	363	5,000	363

分割・併合履歴：なし

6246 (株)テクノスマート の時系列データ [2012年度]

6246 (株)テクノスマートの時系列データ [2012年度]