6246 (株)テクノスマート の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 375 | 375 | 367 | 372 | 1,000 | 372 |
| 2015-12-29 | 366 | 369 | 365 | 369 | 1,500 | 369 |
| 2015-12-28 | 367 | 367 | 364 | 366 | 400 | 366 |
| 2015-12-25 | 373 | 373 | 363 | 364 | 10,700 | 364 |
| 2015-12-24 | 373 | 376 | 373 | 373 | 34,500 | 373 |
| 2015-12-22 | 367 | 373 | 367 | 373 | 8,900 | 373 |
| 2015-12-21 | 373 | 373 | 365 | 367 | 11,800 | 367 |
| 2015-12-18 | 377 | 378 | 370 | 375 | 5,900 | 375 |
| 2015-12-17 | 379 | 380 | 370 | 380 | 2,300 | 380 |
| 2015-12-16 | 370 | 379 | 366 | 379 | 3,200 | 379 |
| 2015-12-15 | 373 | 373 | 358 | 364 | 9,300 | 364 |
| 2015-12-14 | 375 | 385 | 374 | 375 | 5,200 | 375 |
| 2015-12-11 | 390 | 390 | 378 | 378 | 700 | 378 |
| 2015-12-10 | 380 | 392 | 376 | 392 | 8,200 | 392 |
| 2015-12-09 | 384 | 384 | 381 | 382 | 3,200 | 382 |
| 2015-12-08 | 386 | 389 | 384 | 384 | 1,100 | 384 |
| 2015-12-07 | 382 | 390 | 382 | 386 | 1,800 | 386 |
| 2015-12-04 | 382 | 385 | 382 | 383 | 9,900 | 383 |
| 2015-12-03 | 384 | 395 | 383 | 385 | 11,200 | 385 |
| 2015-12-02 | 384 | 387 | 384 | 384 | 2,600 | 384 |
| 2015-12-01 | 386 | 386 | 384 | 384 | 2,800 | 384 |
| 2015-11-30 | 387 | 387 | 386 | 386 | 2,000 | 386 |
| 2015-11-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-11-25 | 382 | 390 | 382 | 390 | 22,000 | 390 |
| 2015-11-24 | 385 | 385 | 381 | 381 | 23,000 | 381 |
| 2015-11-20 | 383 | 385 | 382 | 385 | 5,000 | 385 |
| 2015-11-19 | 384 | 384 | 383 | 383 | 4,000 | 383 |
| 2015-11-18 | 381 | 384 | 381 | 384 | 3,000 | 384 |
| 2015-11-17 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2015-11-16 | 382 | 382 | 382 | 382 | 4,000 | 382 |
| 2015-11-12 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2015-11-11 | 383 | 385 | 383 | 385 | 10,000 | 385 |
| 2015-11-10 | 385 | 385 | 381 | 381 | 11,000 | 381 |
| 2015-11-09 | 397 | 397 | 376 | 383 | 38,000 | 383 |
| 2015-11-06 | 405 | 405 | 405 | 405 | 11,000 | 405 |
| 2015-11-05 | 413 | 413 | 402 | 402 | 5,000 | 402 |
| 2015-11-04 | 418 | 418 | 413 | 413 | 3,000 | 413 |
| 2015-11-02 | 410 | 421 | 410 | 421 | 3,000 | 421 |
| 2015-10-30 | 414 | 414 | 412 | 412 | 6,000 | 412 |
| 2015-10-29 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2015-10-28 | 412 | 413 | 412 | 413 | 23,000 | 413 |
| 2015-10-27 | 417 | 420 | 409 | 409 | 18,000 | 409 |
| 2015-10-26 | 417 | 418 | 417 | 417 | 8,000 | 417 |
| 2015-10-23 | 414 | 416 | 414 | 416 | 9,000 | 416 |
| 2015-10-22 | 412 | 415 | 412 | 414 | 10,000 | 414 |
| 2015-10-21 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2015-10-20 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2015-10-19 | 417 | 420 | 415 | 417 | 8,000 | 417 |
| 2015-10-16 | 425 | 425 | 417 | 417 | 2,000 | 417 |
| 2015-10-13 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2015-10-09 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2015-10-08 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2015-10-07 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2015-10-02 | 410 | 417 | 410 | 416 | 3,000 | 416 |
| 2015-10-01 | 417 | 417 | 410 | 410 | 2,000 | 410 |
| 2015-09-29 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2015-09-28 | 417 | 417 | 410 | 414 | 7,000 | 414 |
| 2015-09-25 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2015-09-24 | 425 | 425 | 417 | 417 | 7,000 | 417 |
| 2015-09-18 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2015-09-17 | 416 | 427 | 416 | 427 | 5,000 | 427 |
| 2015-09-15 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2015-09-14 | 413 | 421 | 409 | 409 | 22,000 | 409 |
| 2015-09-11 | 407 | 409 | 407 | 409 | 4,000 | 409 |
| 2015-09-10 | 403 | 404 | 401 | 401 | 15,000 | 401 |
| 2015-09-09 | 414 | 414 | 404 | 409 | 8,000 | 409 |
| 2015-09-08 | 409 | 409 | 403 | 404 | 5,000 | 404 |
| 2015-09-07 | 415 | 415 | 402 | 402 | 3,000 | 402 |
| 2015-09-04 | 421 | 421 | 413 | 413 | 2,000 | 413 |
| 2015-09-03 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2015-09-02 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2015-09-01 | 421 | 423 | 421 | 423 | 15,000 | 423 |
| 2015-08-31 | 431 | 431 | 421 | 421 | 24,000 | 421 |
| 2015-08-28 | 439 | 439 | 420 | 420 | 5,000 | 420 |
| 2015-08-27 | 432 | 432 | 432 | 432 | 6,000 | 432 |
| 2015-08-26 | 403 | 420 | 403 | 420 | 8,000 | 420 |
| 2015-08-25 | 425 | 425 | 399 | 403 | 9,000 | 403 |
| 2015-08-24 | 435 | 435 | 420 | 420 | 12,000 | 420 |
| 2015-08-21 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2015-08-20 | 437 | 437 | 432 | 432 | 5,000 | 432 |
| 2015-08-19 | 444 | 444 | 436 | 436 | 2,000 | 436 |
| 2015-08-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2015-08-17 | 444 | 444 | 427 | 432 | 11,000 | 432 |
| 2015-08-14 | 441 | 445 | 441 | 441 | 13,000 | 441 |
| 2015-08-13 | 443 | 443 | 440 | 440 | 5,000 | 440 |
| 2015-08-12 | 445 | 451 | 445 | 446 | 22,000 | 446 |
| 2015-08-11 | 441 | 445 | 441 | 445 | 10,000 | 445 |
| 2015-08-10 | 445 | 448 | 443 | 443 | 12,000 | 443 |
| 2015-08-07 | 456 | 456 | 450 | 452 | 6,000 | 452 |
| 2015-08-06 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2015-08-05 | 462 | 462 | 450 | 450 | 10,000 | 450 |
| 2015-08-04 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2015-08-03 | 464 | 464 | 464 | 464 | 16,000 | 464 |
| 2015-07-31 | 468 | 468 | 452 | 457 | 11,000 | 457 |
| 2015-07-30 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2015-07-29 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2015-07-28 | 467 | 467 | 462 | 462 | 2,000 | 462 |
| 2015-07-27 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2015-07-24 | 476 | 476 | 462 | 462 | 10,000 | 462 |
| 2015-07-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-07-22 | 475 | 475 | 465 | 465 | 28,000 | 465 |
| 2015-07-21 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 2015-07-17 | 470 | 470 | 468 | 470 | 8,000 | 470 |
| 2015-07-16 | 477 | 477 | 470 | 470 | 7,000 | 470 |
| 2015-07-15 | 475 | 477 | 471 | 471 | 4,000 | 471 |
| 2015-07-14 | 464 | 470 | 462 | 462 | 5,000 | 462 |
| 2015-07-13 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2015-07-10 | 451 | 459 | 451 | 451 | 3,000 | 451 |
| 2015-07-09 | 463 | 463 | 443 | 443 | 3,000 | 443 |
| 2015-07-08 | 477 | 477 | 467 | 467 | 3,000 | 467 |
| 2015-07-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-07-06 | 468 | 482 | 468 | 482 | 5,000 | 482 |
| 2015-07-03 | 466 | 467 | 466 | 466 | 10,000 | 466 |
| 2015-07-02 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2015-07-01 | 487 | 487 | 457 | 474 | 10,000 | 474 |
| 2015-06-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-06-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-06-26 | 480 | 488 | 480 | 482 | 6,000 | 482 |
| 2015-06-25 | 480 | 480 | 479 | 480 | 4,000 | 480 |
| 2015-06-24 | 477 | 480 | 477 | 480 | 7,000 | 480 |
| 2015-06-23 | 470 | 470 | 461 | 461 | 10,000 | 461 |
| 2015-06-22 | 467 | 470 | 467 | 470 | 2,000 | 470 |
| 2015-06-19 | 459 | 466 | 459 | 459 | 4,000 | 459 |
| 2015-06-18 | 464 | 470 | 459 | 459 | 13,000 | 459 |
| 2015-06-17 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2015-06-16 | 468 | 468 | 456 | 460 | 10,000 | 460 |
| 2015-06-15 | 464 | 470 | 464 | 468 | 8,000 | 468 |
| 2015-06-12 | 473 | 474 | 464 | 464 | 14,000 | 464 |
| 2015-06-11 | 474 | 474 | 466 | 466 | 2,000 | 466 |
| 2015-06-10 | 473 | 473 | 466 | 466 | 3,000 | 466 |
| 2015-06-09 | 480 | 489 | 465 | 465 | 11,000 | 465 |
| 2015-06-08 | 465 | 478 | 465 | 476 | 7,000 | 476 |
| 2015-06-05 | 464 | 465 | 464 | 465 | 4,000 | 465 |
| 2015-06-04 | 454 | 460 | 454 | 460 | 32,000 | 460 |
| 2015-06-03 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 2015-06-01 | 460 | 465 | 460 | 460 | 7,000 | 460 |
| 2015-05-29 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2015-05-28 | 460 | 465 | 460 | 460 | 3,000 | 460 |
| 2015-05-27 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2015-05-25 | 461 | 461 | 461 | 461 | 7,000 | 461 |
| 2015-05-22 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2015-05-21 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2015-05-19 | 450 | 457 | 450 | 457 | 2,000 | 457 |
| 2015-05-18 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2015-05-14 | 453 | 453 | 452 | 452 | 4,000 | 452 |
| 2015-05-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2015-05-12 | 453 | 455 | 453 | 455 | 2,000 | 455 |
| 2015-05-11 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2015-05-08 | 463 | 463 | 447 | 449 | 7,000 | 449 |
| 2015-05-01 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2015-04-30 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 2015-04-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2015-04-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2015-04-24 | 464 | 464 | 464 | 464 | 5,000 | 464 |
| 2015-04-23 | 464 | 464 | 464 | 464 | 5,000 | 464 |
| 2015-04-22 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2015-04-21 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2015-04-20 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2015-04-17 | 457 | 457 | 456 | 457 | 3,000 | 457 |
| 2015-04-16 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2015-04-15 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2015-04-14 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2015-04-13 | 446 | 446 | 446 | 446 | 19,000 | 446 |
| 2015-04-10 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2015-04-09 | 445 | 446 | 445 | 446 | 3,000 | 446 |
| 2015-04-08 | 450 | 450 | 440 | 440 | 12,000 | 440 |
| 2015-04-07 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2015-04-06 | 445 | 445 | 444 | 444 | 3,000 | 444 |
| 2015-04-03 | 445 | 454 | 445 | 445 | 12,000 | 445 |
| 2015-04-02 | 445 | 445 | 440 | 442 | 6,000 | 442 |
| 2015-04-01 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2015-03-31 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2015-03-27 | 442 | 444 | 440 | 440 | 19,000 | 440 |
| 2015-03-26 | 450 | 450 | 449 | 450 | 8,000 | 450 |
| 2015-03-24 | 451 | 451 | 445 | 445 | 8,000 | 445 |
| 2015-03-23 | 459 | 459 | 459 | 459 | 8,000 | 459 |
| 2015-03-20 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2015-03-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2015-03-18 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2015-03-17 | 450 | 450 | 446 | 449 | 5,000 | 449 |
| 2015-03-16 | 448 | 450 | 447 | 450 | 11,000 | 450 |
| 2015-03-13 | 443 | 448 | 443 | 448 | 11,000 | 448 |
| 2015-03-12 | 438 | 443 | 438 | 442 | 13,000 | 442 |
| 2015-03-11 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2015-03-10 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2015-03-09 | 449 | 450 | 446 | 450 | 14,000 | 450 |
| 2015-03-06 | 452 | 455 | 452 | 455 | 3,000 | 455 |
| 2015-03-05 | 454 | 454 | 454 | 454 | 38,000 | 454 |
| 2015-03-04 | 459 | 459 | 455 | 455 | 3,000 | 455 |
| 2015-03-03 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2015-03-02 | 462 | 462 | 455 | 455 | 7,000 | 455 |
| 2015-02-27 | 455 | 462 | 455 | 462 | 4,000 | 462 |
| 2015-02-26 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 2015-02-25 | 451 | 451 | 445 | 450 | 6,000 | 450 |
| 2015-02-24 | 451 | 451 | 451 | 451 | 9,000 | 451 |
| 2015-02-23 | 453 | 453 | 451 | 451 | 2,000 | 451 |
| 2015-02-20 | 451 | 451 | 450 | 450 | 12,000 | 450 |
| 2015-02-19 | 450 | 450 | 447 | 447 | 5,000 | 447 |
| 2015-02-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2015-02-16 | 450 | 450 | 450 | 450 | 33,000 | 450 |
| 2015-02-13 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2015-02-12 | 449 | 449 | 448 | 448 | 2,000 | 448 |
| 2015-02-10 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2015-02-06 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2015-02-05 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2015-02-03 | 452 | 455 | 452 | 455 | 2,000 | 455 |
| 2015-01-28 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2015-01-27 | 448 | 454 | 448 | 454 | 2,000 | 454 |
| 2015-01-23 | 468 | 468 | 456 | 456 | 4,000 | 456 |
| 2015-01-22 | 468 | 468 | 468 | 468 | 5,000 | 468 |
| 2015-01-21 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2015-01-20 | 462 | 462 | 460 | 460 | 2,000 | 460 |
| 2015-01-19 | 457 | 463 | 457 | 463 | 3,000 | 463 |
| 2015-01-16 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2015-01-14 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2015-01-13 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 2015-01-08 | 472 | 472 | 471 | 471 | 2,000 | 471 |
| 2015-01-07 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2015-01-06 | 457 | 464 | 457 | 464 | 4,000 | 464 |
| 2015-01-05 | 465 | 465 | 465 | 465 | 2,000 | 465 |
分割・併合履歴 ： なし
