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
2014-12-304644654644654,000465
2014-12-294604604604601,000460
2014-12-264554554554551,000455
2014-12-2545345344744710,000447
2014-12-244634634534535,000453
2014-12-2246346346346317,000463
2014-12-194594634574635,000463
2014-12-184534554534553,000455
2014-12-174504524504526,000452
2014-12-164554554554551,000455
2014-12-124584584564568,000456
2014-12-114554554554553,000455
2014-12-1045645945645827,000458
2014-12-094604604554605,000460
2014-12-084694694574604,000460
2014-12-054594674594672,000467
2014-12-044504514504512,000451
2014-12-024524554504555,000455
2014-11-284604604604603,000460
2014-11-2546546546046012,000460
2014-11-204614614604604,000460
2014-11-174604654604655,000465
2014-11-144564604564608,000460
2014-11-124504504504503,000450
2014-11-114564564504509,000450
2014-11-1047447444844831,000448
2014-11-074824824794795,000479
2014-11-064804804804803,000480
2014-11-044724864724866,000486
2014-10-3149049047047134,000471
2014-10-3049549547747711,000477
2014-10-284954954954954,000495
2014-10-274954954954955,000495
2014-10-244754754754753,000475
2014-10-234704704704704,000470
2014-10-224704704704707,000470
2014-10-214654654654658,000465
2014-10-174694694654655,000465
2014-10-1646547346447312,000473
2014-10-154764764764761,000476
2014-10-144604604604604,000460
2014-10-1046246246046112,000461
2014-10-094714714694692,000469
2014-10-084774854774857,000485
2014-10-074944944854854,000485
2014-10-034854954854955,000495
2014-10-0248548848548535,000485
2014-10-0148548648448528,000485
2014-09-3047048245848217,000482
2014-09-2945548545548522,000485
2014-09-264654654494534,000453
2014-09-2546947246946918,000469
2014-09-244684684674686,000468
2014-09-224654654654654,000465
2014-09-194654654654651,000465
2014-09-184654674654675,000467
2014-09-174674714614617,000461
2014-09-164544664524667,000466
2014-09-124644664644666,000466
2014-09-114604654604654,000465
2014-09-104564564564564,000456
2014-09-094554754554606,000460
2014-09-0845645645645614,000456
2014-09-054484484484481,000448
2014-09-034514544504545,000454
2014-09-0245145145045010,000450
2014-09-0145145544844811,000448
2014-08-294504504504502,000450
2014-08-284504554504555,000455
2014-08-2745245644944911,000449
2014-08-264534534524524,000452
2014-08-254554554534533,000453
2014-08-224524524504507,000450
2014-08-214544544494508,000450
2014-08-204534534524522,000452
2014-08-1945046045046011,000460
2014-08-1845045044044032,000440
2014-08-144784784784781,000478
2014-08-134684754684754,000475
2014-08-124604614604606,000460
2014-08-1147147144744934,000449
2014-08-0848848846747610,000476
2014-08-075085085085089,000508
2014-08-015145145145143,000514
2014-07-3150951750951720,000517
2014-07-305185205185196,000519
2014-07-2950051950051817,000518
2014-07-284905004905009,000500
2014-07-254904904904902,000490
2014-07-244854874854878,000487
2014-07-2348248547548537,000485
2014-07-2249049047748217,000482
2014-07-1847548147547513,000475
2014-07-1748048047047219,000472
2014-07-1647547847447519,000475
2014-07-154744744594729,000472
2014-07-144664674664663,000466
2014-07-1146947146346311,000463
2014-07-104654674654676,000467
2014-07-094694704634634,000463
2014-07-084614624584628,000462
2014-07-074544604534603,000460
2014-07-044634634624625,000462
2014-07-034634634564563,000456
2014-07-0245045844945812,000458
2014-07-0144745044144916,000449
2014-06-304504504504501,000450
2014-06-274614614504508,000450
2014-06-2647147145346123,000461
2014-06-254594744594748,000474
2014-06-244514524504523,000452
2014-06-2345245744545119,000451
2014-06-204564564474496,000449
2014-06-1945746745646010,000460
2014-06-184574654574659,000465
2014-06-174554564504556,000455
2014-06-164554554554551,000455
2014-06-1345445444044812,000448
2014-06-124474524474499,000449
2014-06-1146846844545521,000455
2014-06-1046047546046013,000460
2014-06-0945046045045011,000450
2014-06-064484494434495,000449
2014-06-054484484484481,000448
2014-06-044454464444456,000445
2014-06-034424434424432,000443
2014-06-024364364344343,000434
2014-05-304324324314312,000431
2014-05-294344344314312,000431
2014-05-284334344334342,000434
2014-05-274394394334332,000433
2014-05-264364454364396,000439
2014-05-234324334324334,000433
2014-05-2241942741642710,000427
2014-05-2142342341741924,000419
2014-05-2043743742743115,000431
2014-05-1944244343843819,000438
2014-05-1644545044245010,000450
2014-05-154454454374455,000445
2014-05-1444545343743726,000437
2014-05-1344644743643736,000437
2014-05-12468474444444132,000444
2014-05-0957157154454421,000544
2014-05-0856656656156112,000561
2014-05-0756356956356412,000564
2014-05-025875875705808,000580
2014-05-0156358156357219,000572
2014-04-2557158156458110,000581
2014-04-245715715715711,000571
2014-04-235775805775794,000579
2014-04-225855855845856,000585
2014-04-2159059458558528,000585
2014-04-185995995915977,000597
2014-04-1760060459560125,000601
2014-04-1658860458860457,000604
2014-04-155995995885986,000598
2014-04-1459560058059812,000598
2014-04-1157559556459512,000595
2014-04-1059060058059344,000593
2014-04-0958958956958812,000588
2014-04-085805845605849,000584
2014-04-0459459456959422,000594
2014-04-0358559456059420,000594
2014-04-0260460458159418,000594
2014-04-0161061060260812,000608
2014-03-3161261260160314,000603
2014-03-2860060359360026,000600
2014-03-2760560959660449,000604
2014-03-2660761359760061,000600
2014-03-2558560257559669,000596
2014-03-2456958356958036,000580
2014-03-2056157155756342,000563
2014-03-195695705605696,000569
2014-03-1854158054156939,000569
2014-03-1753254653253818,000538
2014-03-1455255253154129,000541
2014-03-1356858056556669,000566
2014-03-1255555554355410,000554
2014-03-1152856552756051,000560
2014-03-105305305295308,000530
2014-03-075165205165189,000518
2014-03-0650552350552326,000523
2014-03-0552953049251026,000510
2014-03-0451452951252941,000529
2014-03-0350051549951240,000512
2014-02-285095155095098,000509
2014-02-2751051351051112,000511
2014-02-2649651448950965,000509
2014-02-2549450049449615,000496
2014-02-2449049549049421,000494
2014-02-2149249649049018,000490
2014-02-2049351049049557,000495
2014-02-1949150148050052,000500
2014-02-18466491466491101,000491
2014-02-174694694684685,000468
2014-02-1447047145546426,000464
2014-02-1347347746847719,000477
2014-02-1248048547548118,000481
2014-02-10465488465483133,000483
2014-02-0742744042743726,000437
2014-02-064254254214257,000425
2014-02-0543043041041710,000417
2014-02-0441142240440835,000408
2014-02-0344744743543518,000435
2014-01-3145446344346329,000463
2014-01-3045746145145118,000451
2014-01-2946448146447320,000473
2014-01-2848748746447237,000472
2014-01-2748048246648250,000482
2014-01-24480515478504130,000504
2014-01-2349950048548537,000485
2014-01-2247247246846811,000468
2014-01-2147647646846817,000468
2014-01-2046547346547314,000473
2014-01-1747447445546017,000460
2014-01-164744764734755,000475
2014-01-1547747746347030,000470
2014-01-1446548146047746,000477
2014-01-10456508456481102,000481
2014-01-0941645041644925,000449
2014-01-0841242141241814,000418
2014-01-074224224114116,000411
2014-01-0642742841941912,000419

分割・併合履歴 : なし