6246 (株)テクノスマート の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3043343342042321,000423
2013-12-274304304304307,000430
2013-12-264154154154152,000415
2013-12-2540340440240421,000404
2013-12-2440040240040243,000402
2013-12-204034034004009,000400
2013-12-1940540840240318,000403
2013-12-1841041040340412,000404
2013-12-1740141039941029,000410
2013-12-1640440540440426,000404
2013-12-1342242240340442,000404
2013-12-124244244244242,000424
2013-12-1142742742542721,000427
2013-12-104334334334331,000433
2013-12-0942643942643423,000434
2013-12-0644044042542923,000429
2013-12-0545445444444412,000444
2013-12-044534534514539,000453
2013-12-0346046045645619,000456
2013-12-0246546545646041,000460
2013-11-2947847845646230,000462
2013-11-2845147845146542,000465
2013-11-2745645644845133,000451
2013-11-2643644543544065,000440
2013-11-2540542540541156,000411
2013-11-2240240639540231,000402
2013-11-213903923903924,000392
2013-11-203983983963966,000396
2013-11-1939040338939725,000397
2013-11-1838339038338618,000386
2013-11-153883883793837,000383
2013-11-143853863853858,000385
2013-11-1338439137939142,000391
2013-11-1238938938338418,000384
2013-11-1140740738738714,000387
2013-11-0838241338241045,000410
2013-11-073783853783848,000384
2013-11-063763793743787,000378
2013-11-053773773753779,000377
2013-11-013783783703705,000370
2013-10-313833833753768,000376
2013-10-303833833833835,000383
2013-10-293893893833836,000383
2013-10-283923923923921,000392
2013-10-253953953953951,000395
2013-10-2440340338539513,000395
2013-10-2337440837440335,000403
2013-10-2236837436837412,000374
2013-10-2135936835936811,000368
2013-10-183613613613611,000361
2013-10-1735836535836111,000361
2013-10-163583623583623,000362
2013-10-153583643583616,000361
2013-10-1135735835635612,000356
2013-10-103513583513577,000357
2013-10-093483493483483,000348
2013-10-073553553553551,000355
2013-10-043583583583581,000358
2013-10-033653653593592,000359
2013-10-023633663633649,000364
2013-10-013633633633635,000363
2013-09-273613633613632,000363
2013-09-263573573573571,000357
2013-09-2536236235836118,000361
2013-09-2435936135936110,000361
2013-09-203593593593594,000359
2013-09-1935036835035111,000351
2013-09-183523533493538,000353
2013-09-1735135734834824,000348
2013-09-1334435134435113,000351
2013-09-123453453423444,000344
2013-09-113413413403415,000341
2013-09-103413483413446,000344
2013-09-093443443403403,000340
2013-09-053503523503523,000352
2013-09-043503503503501,000350
2013-08-293503503503503,000350
2013-08-283483483483481,000348
2013-08-273503503503503,000350
2013-08-263503503503507,000350
2013-08-233463503463502,000350
2013-08-223463463463461,000346
2013-08-213453453403405,000340
2013-08-203503513503505,000350
2013-08-193563563503506,000350
2013-08-163473473473471,000347
2013-08-153553553553551,000355
2013-08-1436036035535810,000358
2013-08-133583583583581,000358
2013-08-123593603593608,000360
2013-08-093603693603657,000365
2013-08-083553563553564,000356
2013-08-073553553553551,000355
2013-08-063543543543541,000354
2013-08-053483503483502,000350
2013-08-023503553503552,000355
2013-07-303543553543552,000355
2013-07-263513513503503,000350
2013-07-253533533533538,000353
2013-07-2435335735335310,000353
2013-07-233533573533572,000357
2013-07-2235935935535519,000355
2013-07-1936036035935912,000359
2013-07-183593603593603,000360
2013-07-173573593573595,000359
2013-07-163633673633672,000367
2013-07-1236036335536011,000360
2013-07-113603603603601,000360
2013-07-103603663603662,000366
2013-07-093563563563561,000356
2013-07-083603633563568,000356
2013-07-053533603533608,000360
2013-07-043563573553553,000355
2013-07-033553583553574,000357
2013-07-023513583513557,000355
2013-07-013503503463504,000350
2013-06-283493533463507,000350
2013-06-273503503503505,000350
2013-06-263553563493497,000349
2013-06-253613613563564,000356
2013-06-243683683613618,000361
2013-06-213683683683681,000368
2013-06-203603603603601,000360
2013-06-193693693693699,000369
2013-06-183583613553559,000355
2013-06-173603613603612,000361
2013-06-143703703703701,000370
2013-06-113703703703706,000370
2013-06-103603603603601,000360
2013-06-0734535034035021,000350
2013-06-0636836835535518,000355
2013-06-053683683683681,000368
2013-06-043643733643737,000373
2013-06-033753753663665,000366
2013-05-313763823763825,000382
2013-05-3037838337137218,000372
2013-05-293763793763793,000379
2013-05-283783803763765,000376
2013-05-273783803783784,000378
2013-05-2440040038338310,000383
2013-05-234084084004009,000400
2013-05-2244444441542022,000420
2013-05-2143244042243538,000435
2013-05-204234254234234,000423
2013-05-173924093924099,000409
2013-05-1640640638839716,000397
2013-05-1542242741141117,000411
2013-05-1444644742242217,000422
2013-05-1345146044045537,000455
2013-05-1039841139841111,000411
2013-05-093954003953985,000398
2013-05-0739239238038810,000388
2013-05-023813853803858,000385
2013-05-0138138137338011,000380
2013-04-303953953743744,000374
2013-04-264074074014012,000401
2013-04-2539441639441660,000416
2013-04-2438439538439450,000394
2013-04-233783793783795,000379
2013-04-2236637636537624,000376
2013-04-193653653653651,000365
2013-04-183623653623655,000365
2013-04-173603603603602,000360
2013-04-163493603493602,000360
2013-04-153653653653655,000365
2013-04-123703703653659,000365
2013-04-113653693653699,000369
2013-04-103623643623645,000364
2013-04-093583623583628,000362
2013-04-0834536034535433,000354
2013-04-0534834834134515,000345
2013-04-043433433413438,000343
2013-04-0334336034334824,000348
2013-04-0234935234535112,000351
2013-04-0135336435035113,000351
2013-03-293673673673671,000367
2013-03-283563603563607,000360
2013-03-2736836934835621,000356
2013-03-2635937035936836,000368
2013-03-2538438434535387,000353
2013-03-2231732031532057,000320
2013-03-2131931931031429,000314
2013-03-193153153153158,000315
2013-03-183233233153155,000315
2013-03-153243243123188,000318
2013-03-1432832832132412,000324
2013-03-1332232431032424,000324
2013-03-123243243223224,000322
2013-03-113223233223226,000322
2013-03-083153223153222,000322
2013-03-073173173153153,000315
2013-03-0432232231531523,000315
2013-03-013143163143168,000316
2013-02-2831431631331317,000313
2013-02-273153153153152,000315
2013-02-263153153133136,000313
2013-02-2531631731531529,000315
2013-02-2230931630931610,000316
2013-02-213173173093094,000309
2013-02-203173173173171,000317
2013-02-193173173173171,000317
2013-02-183093093093091,000309
2013-02-1530730730430422,000304
2013-02-143093093073072,000307
2013-02-133133133123122,000312
2013-02-1231631631031611,000316
2013-02-083303303243245,000324
2013-02-0733033033033014,000330
2013-02-063253303213218,000321
2013-02-053253283223226,000322
2013-02-0432132132032122,000321
2013-02-0131731731531612,000316
2013-01-313153173153175,000317
2013-01-3032032030431012,000310
2013-01-2933733731531512,000315
2013-01-283353353353352,000335
2013-01-2533533833533819,000338
2013-01-243363363353352,000335
2013-01-2334334332832811,000328
2013-01-223413433413433,000343
2013-01-213393393353352,000335
2013-01-183333333333331,000333
2013-01-173453453453452,000345
2013-01-163493493453452,000345
2013-01-153353493353496,000349
2013-01-113273273203206,000320
2013-01-103153153153154,000315
2013-01-093003103003108,000310
2013-01-083053062963064,000306
2013-01-073073072963057,000305
2013-01-0428829128729112,000291

分割・併合履歴 : なし