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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 433 | 433 | 420 | 423 | 21,000 | 423 |
| 2013-12-27 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2013-12-26 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2013-12-25 | 403 | 404 | 402 | 404 | 21,000 | 404 |
| 2013-12-24 | 400 | 402 | 400 | 402 | 43,000 | 402 |
| 2013-12-20 | 403 | 403 | 400 | 400 | 9,000 | 400 |
| 2013-12-19 | 405 | 408 | 402 | 403 | 18,000 | 403 |
| 2013-12-18 | 410 | 410 | 403 | 404 | 12,000 | 404 |
| 2013-12-17 | 401 | 410 | 399 | 410 | 29,000 | 410 |
| 2013-12-16 | 404 | 405 | 404 | 404 | 26,000 | 404 |
| 2013-12-13 | 422 | 422 | 403 | 404 | 42,000 | 404 |
| 2013-12-12 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2013-12-11 | 427 | 427 | 425 | 427 | 21,000 | 427 |
| 2013-12-10 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2013-12-09 | 426 | 439 | 426 | 434 | 23,000 | 434 |
| 2013-12-06 | 440 | 440 | 425 | 429 | 23,000 | 429 |
| 2013-12-05 | 454 | 454 | 444 | 444 | 12,000 | 444 |
| 2013-12-04 | 453 | 453 | 451 | 453 | 9,000 | 453 |
| 2013-12-03 | 460 | 460 | 456 | 456 | 19,000 | 456 |
| 2013-12-02 | 465 | 465 | 456 | 460 | 41,000 | 460 |
| 2013-11-29 | 478 | 478 | 456 | 462 | 30,000 | 462 |
| 2013-11-28 | 451 | 478 | 451 | 465 | 42,000 | 465 |
| 2013-11-27 | 456 | 456 | 448 | 451 | 33,000 | 451 |
| 2013-11-26 | 436 | 445 | 435 | 440 | 65,000 | 440 |
| 2013-11-25 | 405 | 425 | 405 | 411 | 56,000 | 411 |
| 2013-11-22 | 402 | 406 | 395 | 402 | 31,000 | 402 |
| 2013-11-21 | 390 | 392 | 390 | 392 | 4,000 | 392 |
| 2013-11-20 | 398 | 398 | 396 | 396 | 6,000 | 396 |
| 2013-11-19 | 390 | 403 | 389 | 397 | 25,000 | 397 |
| 2013-11-18 | 383 | 390 | 383 | 386 | 18,000 | 386 |
| 2013-11-15 | 388 | 388 | 379 | 383 | 7,000 | 383 |
| 2013-11-14 | 385 | 386 | 385 | 385 | 8,000 | 385 |
| 2013-11-13 | 384 | 391 | 379 | 391 | 42,000 | 391 |
| 2013-11-12 | 389 | 389 | 383 | 384 | 18,000 | 384 |
| 2013-11-11 | 407 | 407 | 387 | 387 | 14,000 | 387 |
| 2013-11-08 | 382 | 413 | 382 | 410 | 45,000 | 410 |
| 2013-11-07 | 378 | 385 | 378 | 384 | 8,000 | 384 |
| 2013-11-06 | 376 | 379 | 374 | 378 | 7,000 | 378 |
| 2013-11-05 | 377 | 377 | 375 | 377 | 9,000 | 377 |
| 2013-11-01 | 378 | 378 | 370 | 370 | 5,000 | 370 |
| 2013-10-31 | 383 | 383 | 375 | 376 | 8,000 | 376 |
| 2013-10-30 | 383 | 383 | 383 | 383 | 5,000 | 383 |
| 2013-10-29 | 389 | 389 | 383 | 383 | 6,000 | 383 |
| 2013-10-28 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2013-10-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-10-24 | 403 | 403 | 385 | 395 | 13,000 | 395 |
| 2013-10-23 | 374 | 408 | 374 | 403 | 35,000 | 403 |
| 2013-10-22 | 368 | 374 | 368 | 374 | 12,000 | 374 |
| 2013-10-21 | 359 | 368 | 359 | 368 | 11,000 | 368 |
| 2013-10-18 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2013-10-17 | 358 | 365 | 358 | 361 | 11,000 | 361 |
| 2013-10-16 | 358 | 362 | 358 | 362 | 3,000 | 362 |
| 2013-10-15 | 358 | 364 | 358 | 361 | 6,000 | 361 |
| 2013-10-11 | 357 | 358 | 356 | 356 | 12,000 | 356 |
| 2013-10-10 | 351 | 358 | 351 | 357 | 7,000 | 357 |
| 2013-10-09 | 348 | 349 | 348 | 348 | 3,000 | 348 |
| 2013-10-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2013-10-04 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2013-10-03 | 365 | 365 | 359 | 359 | 2,000 | 359 |
| 2013-10-02 | 363 | 366 | 363 | 364 | 9,000 | 364 |
| 2013-10-01 | 363 | 363 | 363 | 363 | 5,000 | 363 |
| 2013-09-27 | 361 | 363 | 361 | 363 | 2,000 | 363 |
| 2013-09-26 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2013-09-25 | 362 | 362 | 358 | 361 | 18,000 | 361 |
| 2013-09-24 | 359 | 361 | 359 | 361 | 10,000 | 361 |
| 2013-09-20 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2013-09-19 | 350 | 368 | 350 | 351 | 11,000 | 351 |
| 2013-09-18 | 352 | 353 | 349 | 353 | 8,000 | 353 |
| 2013-09-17 | 351 | 357 | 348 | 348 | 24,000 | 348 |
| 2013-09-13 | 344 | 351 | 344 | 351 | 13,000 | 351 |
| 2013-09-12 | 345 | 345 | 342 | 344 | 4,000 | 344 |
| 2013-09-11 | 341 | 341 | 340 | 341 | 5,000 | 341 |
| 2013-09-10 | 341 | 348 | 341 | 344 | 6,000 | 344 |
| 2013-09-09 | 344 | 344 | 340 | 340 | 3,000 | 340 |
| 2013-09-05 | 350 | 352 | 350 | 352 | 3,000 | 352 |
| 2013-09-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2013-08-29 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2013-08-28 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2013-08-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2013-08-26 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2013-08-23 | 346 | 350 | 346 | 350 | 2,000 | 350 |
| 2013-08-22 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2013-08-21 | 345 | 345 | 340 | 340 | 5,000 | 340 |
| 2013-08-20 | 350 | 351 | 350 | 350 | 5,000 | 350 |
| 2013-08-19 | 356 | 356 | 350 | 350 | 6,000 | 350 |
| 2013-08-16 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2013-08-15 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2013-08-14 | 360 | 360 | 355 | 358 | 10,000 | 358 |
| 2013-08-13 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2013-08-12 | 359 | 360 | 359 | 360 | 8,000 | 360 |
| 2013-08-09 | 360 | 369 | 360 | 365 | 7,000 | 365 |
| 2013-08-08 | 355 | 356 | 355 | 356 | 4,000 | 356 |
| 2013-08-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2013-08-06 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2013-08-05 | 348 | 350 | 348 | 350 | 2,000 | 350 |
| 2013-08-02 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2013-07-30 | 354 | 355 | 354 | 355 | 2,000 | 355 |
| 2013-07-26 | 351 | 351 | 350 | 350 | 3,000 | 350 |
| 2013-07-25 | 353 | 353 | 353 | 353 | 8,000 | 353 |
| 2013-07-24 | 353 | 357 | 353 | 353 | 10,000 | 353 |
| 2013-07-23 | 353 | 357 | 353 | 357 | 2,000 | 357 |
| 2013-07-22 | 359 | 359 | 355 | 355 | 19,000 | 355 |
| 2013-07-19 | 360 | 360 | 359 | 359 | 12,000 | 359 |
| 2013-07-18 | 359 | 360 | 359 | 360 | 3,000 | 360 |
| 2013-07-17 | 357 | 359 | 357 | 359 | 5,000 | 359 |
| 2013-07-16 | 363 | 367 | 363 | 367 | 2,000 | 367 |
| 2013-07-12 | 360 | 363 | 355 | 360 | 11,000 | 360 |
| 2013-07-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2013-07-10 | 360 | 366 | 360 | 366 | 2,000 | 366 |
| 2013-07-09 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2013-07-08 | 360 | 363 | 356 | 356 | 8,000 | 356 |
| 2013-07-05 | 353 | 360 | 353 | 360 | 8,000 | 360 |
| 2013-07-04 | 356 | 357 | 355 | 355 | 3,000 | 355 |
| 2013-07-03 | 355 | 358 | 355 | 357 | 4,000 | 357 |
| 2013-07-02 | 351 | 358 | 351 | 355 | 7,000 | 355 |
| 2013-07-01 | 350 | 350 | 346 | 350 | 4,000 | 350 |
| 2013-06-28 | 349 | 353 | 346 | 350 | 7,000 | 350 |
| 2013-06-27 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2013-06-26 | 355 | 356 | 349 | 349 | 7,000 | 349 |
| 2013-06-25 | 361 | 361 | 356 | 356 | 4,000 | 356 |
| 2013-06-24 | 368 | 368 | 361 | 361 | 8,000 | 361 |
| 2013-06-21 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2013-06-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2013-06-19 | 369 | 369 | 369 | 369 | 9,000 | 369 |
| 2013-06-18 | 358 | 361 | 355 | 355 | 9,000 | 355 |
| 2013-06-17 | 360 | 361 | 360 | 361 | 2,000 | 361 |
| 2013-06-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-06-11 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2013-06-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2013-06-07 | 345 | 350 | 340 | 350 | 21,000 | 350 |
| 2013-06-06 | 368 | 368 | 355 | 355 | 18,000 | 355 |
| 2013-06-05 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2013-06-04 | 364 | 373 | 364 | 373 | 7,000 | 373 |
| 2013-06-03 | 375 | 375 | 366 | 366 | 5,000 | 366 |
| 2013-05-31 | 376 | 382 | 376 | 382 | 5,000 | 382 |
| 2013-05-30 | 378 | 383 | 371 | 372 | 18,000 | 372 |
| 2013-05-29 | 376 | 379 | 376 | 379 | 3,000 | 379 |
| 2013-05-28 | 378 | 380 | 376 | 376 | 5,000 | 376 |
| 2013-05-27 | 378 | 380 | 378 | 378 | 4,000 | 378 |
| 2013-05-24 | 400 | 400 | 383 | 383 | 10,000 | 383 |
| 2013-05-23 | 408 | 408 | 400 | 400 | 9,000 | 400 |
| 2013-05-22 | 444 | 444 | 415 | 420 | 22,000 | 420 |
| 2013-05-21 | 432 | 440 | 422 | 435 | 38,000 | 435 |
| 2013-05-20 | 423 | 425 | 423 | 423 | 4,000 | 423 |
| 2013-05-17 | 392 | 409 | 392 | 409 | 9,000 | 409 |
| 2013-05-16 | 406 | 406 | 388 | 397 | 16,000 | 397 |
| 2013-05-15 | 422 | 427 | 411 | 411 | 17,000 | 411 |
| 2013-05-14 | 446 | 447 | 422 | 422 | 17,000 | 422 |
| 2013-05-13 | 451 | 460 | 440 | 455 | 37,000 | 455 |
| 2013-05-10 | 398 | 411 | 398 | 411 | 11,000 | 411 |
| 2013-05-09 | 395 | 400 | 395 | 398 | 5,000 | 398 |
| 2013-05-07 | 392 | 392 | 380 | 388 | 10,000 | 388 |
| 2013-05-02 | 381 | 385 | 380 | 385 | 8,000 | 385 |
| 2013-05-01 | 381 | 381 | 373 | 380 | 11,000 | 380 |
| 2013-04-30 | 395 | 395 | 374 | 374 | 4,000 | 374 |
| 2013-04-26 | 407 | 407 | 401 | 401 | 2,000 | 401 |
| 2013-04-25 | 394 | 416 | 394 | 416 | 60,000 | 416 |
| 2013-04-24 | 384 | 395 | 384 | 394 | 50,000 | 394 |
| 2013-04-23 | 378 | 379 | 378 | 379 | 5,000 | 379 |
| 2013-04-22 | 366 | 376 | 365 | 376 | 24,000 | 376 |
| 2013-04-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-04-18 | 362 | 365 | 362 | 365 | 5,000 | 365 |
| 2013-04-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2013-04-16 | 349 | 360 | 349 | 360 | 2,000 | 360 |
| 2013-04-15 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2013-04-12 | 370 | 370 | 365 | 365 | 9,000 | 365 |
| 2013-04-11 | 365 | 369 | 365 | 369 | 9,000 | 369 |
| 2013-04-10 | 362 | 364 | 362 | 364 | 5,000 | 364 |
| 2013-04-09 | 358 | 362 | 358 | 362 | 8,000 | 362 |
| 2013-04-08 | 345 | 360 | 345 | 354 | 33,000 | 354 |
| 2013-04-05 | 348 | 348 | 341 | 345 | 15,000 | 345 |
| 2013-04-04 | 343 | 343 | 341 | 343 | 8,000 | 343 |
| 2013-04-03 | 343 | 360 | 343 | 348 | 24,000 | 348 |
| 2013-04-02 | 349 | 352 | 345 | 351 | 12,000 | 351 |
| 2013-04-01 | 353 | 364 | 350 | 351 | 13,000 | 351 |
| 2013-03-29 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2013-03-28 | 356 | 360 | 356 | 360 | 7,000 | 360 |
| 2013-03-27 | 368 | 369 | 348 | 356 | 21,000 | 356 |
| 2013-03-26 | 359 | 370 | 359 | 368 | 36,000 | 368 |
| 2013-03-25 | 384 | 384 | 345 | 353 | 87,000 | 353 |
| 2013-03-22 | 317 | 320 | 315 | 320 | 57,000 | 320 |
| 2013-03-21 | 319 | 319 | 310 | 314 | 29,000 | 314 |
| 2013-03-19 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2013-03-18 | 323 | 323 | 315 | 315 | 5,000 | 315 |
| 2013-03-15 | 324 | 324 | 312 | 318 | 8,000 | 318 |
| 2013-03-14 | 328 | 328 | 321 | 324 | 12,000 | 324 |
| 2013-03-13 | 322 | 324 | 310 | 324 | 24,000 | 324 |
| 2013-03-12 | 324 | 324 | 322 | 322 | 4,000 | 322 |
| 2013-03-11 | 322 | 323 | 322 | 322 | 6,000 | 322 |
| 2013-03-08 | 315 | 322 | 315 | 322 | 2,000 | 322 |
| 2013-03-07 | 317 | 317 | 315 | 315 | 3,000 | 315 |
| 2013-03-04 | 322 | 322 | 315 | 315 | 23,000 | 315 |
| 2013-03-01 | 314 | 316 | 314 | 316 | 8,000 | 316 |
| 2013-02-28 | 314 | 316 | 313 | 313 | 17,000 | 313 |
| 2013-02-27 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2013-02-26 | 315 | 315 | 313 | 313 | 6,000 | 313 |
| 2013-02-25 | 316 | 317 | 315 | 315 | 29,000 | 315 |
| 2013-02-22 | 309 | 316 | 309 | 316 | 10,000 | 316 |
| 2013-02-21 | 317 | 317 | 309 | 309 | 4,000 | 309 |
| 2013-02-20 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2013-02-19 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2013-02-18 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2013-02-15 | 307 | 307 | 304 | 304 | 22,000 | 304 |
| 2013-02-14 | 309 | 309 | 307 | 307 | 2,000 | 307 |
| 2013-02-13 | 313 | 313 | 312 | 312 | 2,000 | 312 |
| 2013-02-12 | 316 | 316 | 310 | 316 | 11,000 | 316 |
| 2013-02-08 | 330 | 330 | 324 | 324 | 5,000 | 324 |
| 2013-02-07 | 330 | 330 | 330 | 330 | 14,000 | 330 |
| 2013-02-06 | 325 | 330 | 321 | 321 | 8,000 | 321 |
| 2013-02-05 | 325 | 328 | 322 | 322 | 6,000 | 322 |
| 2013-02-04 | 321 | 321 | 320 | 321 | 22,000 | 321 |
| 2013-02-01 | 317 | 317 | 315 | 316 | 12,000 | 316 |
| 2013-01-31 | 315 | 317 | 315 | 317 | 5,000 | 317 |
| 2013-01-30 | 320 | 320 | 304 | 310 | 12,000 | 310 |
| 2013-01-29 | 337 | 337 | 315 | 315 | 12,000 | 315 |
| 2013-01-28 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2013-01-25 | 335 | 338 | 335 | 338 | 19,000 | 338 |
| 2013-01-24 | 336 | 336 | 335 | 335 | 2,000 | 335 |
| 2013-01-23 | 343 | 343 | 328 | 328 | 11,000 | 328 |
| 2013-01-22 | 341 | 343 | 341 | 343 | 3,000 | 343 |
| 2013-01-21 | 339 | 339 | 335 | 335 | 2,000 | 335 |
| 2013-01-18 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2013-01-17 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2013-01-16 | 349 | 349 | 345 | 345 | 2,000 | 345 |
| 2013-01-15 | 335 | 349 | 335 | 349 | 6,000 | 349 |
| 2013-01-11 | 327 | 327 | 320 | 320 | 6,000 | 320 |
| 2013-01-10 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2013-01-09 | 300 | 310 | 300 | 310 | 8,000 | 310 |
| 2013-01-08 | 305 | 306 | 296 | 306 | 4,000 | 306 |
| 2013-01-07 | 307 | 307 | 296 | 305 | 7,000 | 305 |
| 2013-01-04 | 288 | 291 | 287 | 291 | 12,000 | 291 |
分割・併合履歴 ： なし
