6246 (株)テクノスマート の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 464 | 465 | 464 | 465 | 4,000 | 465 |
| 2014-12-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2014-12-26 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2014-12-25 | 453 | 453 | 447 | 447 | 10,000 | 447 |
| 2014-12-24 | 463 | 463 | 453 | 453 | 5,000 | 453 |
| 2014-12-22 | 463 | 463 | 463 | 463 | 17,000 | 463 |
| 2014-12-19 | 459 | 463 | 457 | 463 | 5,000 | 463 |
| 2014-12-18 | 453 | 455 | 453 | 455 | 3,000 | 455 |
| 2014-12-17 | 450 | 452 | 450 | 452 | 6,000 | 452 |
| 2014-12-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2014-12-12 | 458 | 458 | 456 | 456 | 8,000 | 456 |
| 2014-12-11 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2014-12-10 | 456 | 459 | 456 | 458 | 27,000 | 458 |
| 2014-12-09 | 460 | 460 | 455 | 460 | 5,000 | 460 |
| 2014-12-08 | 469 | 469 | 457 | 460 | 4,000 | 460 |
| 2014-12-05 | 459 | 467 | 459 | 467 | 2,000 | 467 |
| 2014-12-04 | 450 | 451 | 450 | 451 | 2,000 | 451 |
| 2014-12-02 | 452 | 455 | 450 | 455 | 5,000 | 455 |
| 2014-11-28 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2014-11-25 | 465 | 465 | 460 | 460 | 12,000 | 460 |
| 2014-11-20 | 461 | 461 | 460 | 460 | 4,000 | 460 |
| 2014-11-17 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 2014-11-14 | 456 | 460 | 456 | 460 | 8,000 | 460 |
| 2014-11-12 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2014-11-11 | 456 | 456 | 450 | 450 | 9,000 | 450 |
| 2014-11-10 | 474 | 474 | 448 | 448 | 31,000 | 448 |
| 2014-11-07 | 482 | 482 | 479 | 479 | 5,000 | 479 |
| 2014-11-06 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2014-11-04 | 472 | 486 | 472 | 486 | 6,000 | 486 |
| 2014-10-31 | 490 | 490 | 470 | 471 | 34,000 | 471 |
| 2014-10-30 | 495 | 495 | 477 | 477 | 11,000 | 477 |
| 2014-10-28 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2014-10-27 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2014-10-24 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2014-10-23 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2014-10-22 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 2014-10-21 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 2014-10-17 | 469 | 469 | 465 | 465 | 5,000 | 465 |
| 2014-10-16 | 465 | 473 | 464 | 473 | 12,000 | 473 |
| 2014-10-15 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2014-10-14 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2014-10-10 | 462 | 462 | 460 | 461 | 12,000 | 461 |
| 2014-10-09 | 471 | 471 | 469 | 469 | 2,000 | 469 |
| 2014-10-08 | 477 | 485 | 477 | 485 | 7,000 | 485 |
| 2014-10-07 | 494 | 494 | 485 | 485 | 4,000 | 485 |
| 2014-10-03 | 485 | 495 | 485 | 495 | 5,000 | 495 |
| 2014-10-02 | 485 | 488 | 485 | 485 | 35,000 | 485 |
| 2014-10-01 | 485 | 486 | 484 | 485 | 28,000 | 485 |
| 2014-09-30 | 470 | 482 | 458 | 482 | 17,000 | 482 |
| 2014-09-29 | 455 | 485 | 455 | 485 | 22,000 | 485 |
| 2014-09-26 | 465 | 465 | 449 | 453 | 4,000 | 453 |
| 2014-09-25 | 469 | 472 | 469 | 469 | 18,000 | 469 |
| 2014-09-24 | 468 | 468 | 467 | 468 | 6,000 | 468 |
| 2014-09-22 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2014-09-19 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2014-09-18 | 465 | 467 | 465 | 467 | 5,000 | 467 |
| 2014-09-17 | 467 | 471 | 461 | 461 | 7,000 | 461 |
| 2014-09-16 | 454 | 466 | 452 | 466 | 7,000 | 466 |
| 2014-09-12 | 464 | 466 | 464 | 466 | 6,000 | 466 |
| 2014-09-11 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 2014-09-10 | 456 | 456 | 456 | 456 | 4,000 | 456 |
| 2014-09-09 | 455 | 475 | 455 | 460 | 6,000 | 460 |
| 2014-09-08 | 456 | 456 | 456 | 456 | 14,000 | 456 |
| 2014-09-05 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-09-03 | 451 | 454 | 450 | 454 | 5,000 | 454 |
| 2014-09-02 | 451 | 451 | 450 | 450 | 10,000 | 450 |
| 2014-09-01 | 451 | 455 | 448 | 448 | 11,000 | 448 |
| 2014-08-29 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2014-08-28 | 450 | 455 | 450 | 455 | 5,000 | 455 |
| 2014-08-27 | 452 | 456 | 449 | 449 | 11,000 | 449 |
| 2014-08-26 | 453 | 453 | 452 | 452 | 4,000 | 452 |
| 2014-08-25 | 455 | 455 | 453 | 453 | 3,000 | 453 |
| 2014-08-22 | 452 | 452 | 450 | 450 | 7,000 | 450 |
| 2014-08-21 | 454 | 454 | 449 | 450 | 8,000 | 450 |
| 2014-08-20 | 453 | 453 | 452 | 452 | 2,000 | 452 |
| 2014-08-19 | 450 | 460 | 450 | 460 | 11,000 | 460 |
| 2014-08-18 | 450 | 450 | 440 | 440 | 32,000 | 440 |
| 2014-08-14 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2014-08-13 | 468 | 475 | 468 | 475 | 4,000 | 475 |
| 2014-08-12 | 460 | 461 | 460 | 460 | 6,000 | 460 |
| 2014-08-11 | 471 | 471 | 447 | 449 | 34,000 | 449 |
| 2014-08-08 | 488 | 488 | 467 | 476 | 10,000 | 476 |
| 2014-08-07 | 508 | 508 | 508 | 508 | 9,000 | 508 |
| 2014-08-01 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 2014-07-31 | 509 | 517 | 509 | 517 | 20,000 | 517 |
| 2014-07-30 | 518 | 520 | 518 | 519 | 6,000 | 519 |
| 2014-07-29 | 500 | 519 | 500 | 518 | 17,000 | 518 |
| 2014-07-28 | 490 | 500 | 490 | 500 | 9,000 | 500 |
| 2014-07-25 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2014-07-24 | 485 | 487 | 485 | 487 | 8,000 | 487 |
| 2014-07-23 | 482 | 485 | 475 | 485 | 37,000 | 485 |
| 2014-07-22 | 490 | 490 | 477 | 482 | 17,000 | 482 |
| 2014-07-18 | 475 | 481 | 475 | 475 | 13,000 | 475 |
| 2014-07-17 | 480 | 480 | 470 | 472 | 19,000 | 472 |
| 2014-07-16 | 475 | 478 | 474 | 475 | 19,000 | 475 |
| 2014-07-15 | 474 | 474 | 459 | 472 | 9,000 | 472 |
| 2014-07-14 | 466 | 467 | 466 | 466 | 3,000 | 466 |
| 2014-07-11 | 469 | 471 | 463 | 463 | 11,000 | 463 |
| 2014-07-10 | 465 | 467 | 465 | 467 | 6,000 | 467 |
| 2014-07-09 | 469 | 470 | 463 | 463 | 4,000 | 463 |
| 2014-07-08 | 461 | 462 | 458 | 462 | 8,000 | 462 |
| 2014-07-07 | 454 | 460 | 453 | 460 | 3,000 | 460 |
| 2014-07-04 | 463 | 463 | 462 | 462 | 5,000 | 462 |
| 2014-07-03 | 463 | 463 | 456 | 456 | 3,000 | 456 |
| 2014-07-02 | 450 | 458 | 449 | 458 | 12,000 | 458 |
| 2014-07-01 | 447 | 450 | 441 | 449 | 16,000 | 449 |
| 2014-06-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2014-06-27 | 461 | 461 | 450 | 450 | 8,000 | 450 |
| 2014-06-26 | 471 | 471 | 453 | 461 | 23,000 | 461 |
| 2014-06-25 | 459 | 474 | 459 | 474 | 8,000 | 474 |
| 2014-06-24 | 451 | 452 | 450 | 452 | 3,000 | 452 |
| 2014-06-23 | 452 | 457 | 445 | 451 | 19,000 | 451 |
| 2014-06-20 | 456 | 456 | 447 | 449 | 6,000 | 449 |
| 2014-06-19 | 457 | 467 | 456 | 460 | 10,000 | 460 |
| 2014-06-18 | 457 | 465 | 457 | 465 | 9,000 | 465 |
| 2014-06-17 | 455 | 456 | 450 | 455 | 6,000 | 455 |
| 2014-06-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2014-06-13 | 454 | 454 | 440 | 448 | 12,000 | 448 |
| 2014-06-12 | 447 | 452 | 447 | 449 | 9,000 | 449 |
| 2014-06-11 | 468 | 468 | 445 | 455 | 21,000 | 455 |
| 2014-06-10 | 460 | 475 | 460 | 460 | 13,000 | 460 |
| 2014-06-09 | 450 | 460 | 450 | 450 | 11,000 | 450 |
| 2014-06-06 | 448 | 449 | 443 | 449 | 5,000 | 449 |
| 2014-06-05 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-06-04 | 445 | 446 | 444 | 445 | 6,000 | 445 |
| 2014-06-03 | 442 | 443 | 442 | 443 | 2,000 | 443 |
| 2014-06-02 | 436 | 436 | 434 | 434 | 3,000 | 434 |
| 2014-05-30 | 432 | 432 | 431 | 431 | 2,000 | 431 |
| 2014-05-29 | 434 | 434 | 431 | 431 | 2,000 | 431 |
| 2014-05-28 | 433 | 434 | 433 | 434 | 2,000 | 434 |
| 2014-05-27 | 439 | 439 | 433 | 433 | 2,000 | 433 |
| 2014-05-26 | 436 | 445 | 436 | 439 | 6,000 | 439 |
| 2014-05-23 | 432 | 433 | 432 | 433 | 4,000 | 433 |
| 2014-05-22 | 419 | 427 | 416 | 427 | 10,000 | 427 |
| 2014-05-21 | 423 | 423 | 417 | 419 | 24,000 | 419 |
| 2014-05-20 | 437 | 437 | 427 | 431 | 15,000 | 431 |
| 2014-05-19 | 442 | 443 | 438 | 438 | 19,000 | 438 |
| 2014-05-16 | 445 | 450 | 442 | 450 | 10,000 | 450 |
| 2014-05-15 | 445 | 445 | 437 | 445 | 5,000 | 445 |
| 2014-05-14 | 445 | 453 | 437 | 437 | 26,000 | 437 |
| 2014-05-13 | 446 | 447 | 436 | 437 | 36,000 | 437 |
| 2014-05-12 | 468 | 474 | 444 | 444 | 132,000 | 444 |
| 2014-05-09 | 571 | 571 | 544 | 544 | 21,000 | 544 |
| 2014-05-08 | 566 | 566 | 561 | 561 | 12,000 | 561 |
| 2014-05-07 | 563 | 569 | 563 | 564 | 12,000 | 564 |
| 2014-05-02 | 587 | 587 | 570 | 580 | 8,000 | 580 |
| 2014-05-01 | 563 | 581 | 563 | 572 | 19,000 | 572 |
| 2014-04-25 | 571 | 581 | 564 | 581 | 10,000 | 581 |
| 2014-04-24 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2014-04-23 | 577 | 580 | 577 | 579 | 4,000 | 579 |
| 2014-04-22 | 585 | 585 | 584 | 585 | 6,000 | 585 |
| 2014-04-21 | 590 | 594 | 585 | 585 | 28,000 | 585 |
| 2014-04-18 | 599 | 599 | 591 | 597 | 7,000 | 597 |
| 2014-04-17 | 600 | 604 | 595 | 601 | 25,000 | 601 |
| 2014-04-16 | 588 | 604 | 588 | 604 | 57,000 | 604 |
| 2014-04-15 | 599 | 599 | 588 | 598 | 6,000 | 598 |
| 2014-04-14 | 595 | 600 | 580 | 598 | 12,000 | 598 |
| 2014-04-11 | 575 | 595 | 564 | 595 | 12,000 | 595 |
| 2014-04-10 | 590 | 600 | 580 | 593 | 44,000 | 593 |
| 2014-04-09 | 589 | 589 | 569 | 588 | 12,000 | 588 |
| 2014-04-08 | 580 | 584 | 560 | 584 | 9,000 | 584 |
| 2014-04-04 | 594 | 594 | 569 | 594 | 22,000 | 594 |
| 2014-04-03 | 585 | 594 | 560 | 594 | 20,000 | 594 |
| 2014-04-02 | 604 | 604 | 581 | 594 | 18,000 | 594 |
| 2014-04-01 | 610 | 610 | 602 | 608 | 12,000 | 608 |
| 2014-03-31 | 612 | 612 | 601 | 603 | 14,000 | 603 |
| 2014-03-28 | 600 | 603 | 593 | 600 | 26,000 | 600 |
| 2014-03-27 | 605 | 609 | 596 | 604 | 49,000 | 604 |
| 2014-03-26 | 607 | 613 | 597 | 600 | 61,000 | 600 |
| 2014-03-25 | 585 | 602 | 575 | 596 | 69,000 | 596 |
| 2014-03-24 | 569 | 583 | 569 | 580 | 36,000 | 580 |
| 2014-03-20 | 561 | 571 | 557 | 563 | 42,000 | 563 |
| 2014-03-19 | 569 | 570 | 560 | 569 | 6,000 | 569 |
| 2014-03-18 | 541 | 580 | 541 | 569 | 39,000 | 569 |
| 2014-03-17 | 532 | 546 | 532 | 538 | 18,000 | 538 |
| 2014-03-14 | 552 | 552 | 531 | 541 | 29,000 | 541 |
| 2014-03-13 | 568 | 580 | 565 | 566 | 69,000 | 566 |
| 2014-03-12 | 555 | 555 | 543 | 554 | 10,000 | 554 |
| 2014-03-11 | 528 | 565 | 527 | 560 | 51,000 | 560 |
| 2014-03-10 | 530 | 530 | 529 | 530 | 8,000 | 530 |
| 2014-03-07 | 516 | 520 | 516 | 518 | 9,000 | 518 |
| 2014-03-06 | 505 | 523 | 505 | 523 | 26,000 | 523 |
| 2014-03-05 | 529 | 530 | 492 | 510 | 26,000 | 510 |
| 2014-03-04 | 514 | 529 | 512 | 529 | 41,000 | 529 |
| 2014-03-03 | 500 | 515 | 499 | 512 | 40,000 | 512 |
| 2014-02-28 | 509 | 515 | 509 | 509 | 8,000 | 509 |
| 2014-02-27 | 510 | 513 | 510 | 511 | 12,000 | 511 |
| 2014-02-26 | 496 | 514 | 489 | 509 | 65,000 | 509 |
| 2014-02-25 | 494 | 500 | 494 | 496 | 15,000 | 496 |
| 2014-02-24 | 490 | 495 | 490 | 494 | 21,000 | 494 |
| 2014-02-21 | 492 | 496 | 490 | 490 | 18,000 | 490 |
| 2014-02-20 | 493 | 510 | 490 | 495 | 57,000 | 495 |
| 2014-02-19 | 491 | 501 | 480 | 500 | 52,000 | 500 |
| 2014-02-18 | 466 | 491 | 466 | 491 | 101,000 | 491 |
| 2014-02-17 | 469 | 469 | 468 | 468 | 5,000 | 468 |
| 2014-02-14 | 470 | 471 | 455 | 464 | 26,000 | 464 |
| 2014-02-13 | 473 | 477 | 468 | 477 | 19,000 | 477 |
| 2014-02-12 | 480 | 485 | 475 | 481 | 18,000 | 481 |
| 2014-02-10 | 465 | 488 | 465 | 483 | 133,000 | 483 |
| 2014-02-07 | 427 | 440 | 427 | 437 | 26,000 | 437 |
| 2014-02-06 | 425 | 425 | 421 | 425 | 7,000 | 425 |
| 2014-02-05 | 430 | 430 | 410 | 417 | 10,000 | 417 |
| 2014-02-04 | 411 | 422 | 404 | 408 | 35,000 | 408 |
| 2014-02-03 | 447 | 447 | 435 | 435 | 18,000 | 435 |
| 2014-01-31 | 454 | 463 | 443 | 463 | 29,000 | 463 |
| 2014-01-30 | 457 | 461 | 451 | 451 | 18,000 | 451 |
| 2014-01-29 | 464 | 481 | 464 | 473 | 20,000 | 473 |
| 2014-01-28 | 487 | 487 | 464 | 472 | 37,000 | 472 |
| 2014-01-27 | 480 | 482 | 466 | 482 | 50,000 | 482 |
| 2014-01-24 | 480 | 515 | 478 | 504 | 130,000 | 504 |
| 2014-01-23 | 499 | 500 | 485 | 485 | 37,000 | 485 |
| 2014-01-22 | 472 | 472 | 468 | 468 | 11,000 | 468 |
| 2014-01-21 | 476 | 476 | 468 | 468 | 17,000 | 468 |
| 2014-01-20 | 465 | 473 | 465 | 473 | 14,000 | 473 |
| 2014-01-17 | 474 | 474 | 455 | 460 | 17,000 | 460 |
| 2014-01-16 | 474 | 476 | 473 | 475 | 5,000 | 475 |
| 2014-01-15 | 477 | 477 | 463 | 470 | 30,000 | 470 |
| 2014-01-14 | 465 | 481 | 460 | 477 | 46,000 | 477 |
| 2014-01-10 | 456 | 508 | 456 | 481 | 102,000 | 481 |
| 2014-01-09 | 416 | 450 | 416 | 449 | 25,000 | 449 |
| 2014-01-08 | 412 | 421 | 412 | 418 | 14,000 | 418 |
| 2014-01-07 | 422 | 422 | 411 | 411 | 6,000 | 411 |
| 2014-01-06 | 427 | 428 | 419 | 419 | 12,000 | 419 |
分割・併合履歴 ： なし
