6289 (株)技研製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-153,4203,4203,3753,39523,1003,395
2022-08-123,3803,4353,3803,41545,8003,415
2022-08-103,3353,3603,3153,34016,6003,340
2022-08-093,3803,3803,3003,33541,1003,335
2022-08-083,4203,4203,3453,36049,0003,360
2022-08-053,4003,4203,3853,42030,5003,420
2022-08-043,3303,3803,3253,36039,0003,360
2022-08-033,2903,3103,2753,30030,1003,300
2022-08-023,3353,3353,2553,29049,1003,290
2022-08-013,3253,3803,3153,38038,1003,380
2022-07-293,2903,3003,2753,29526,9003,295
2022-07-283,2803,3003,2503,29029,9003,290
2022-07-273,2553,2753,2303,27517,7003,275
2022-07-263,2353,2653,2203,25533,2003,255
2022-07-253,2853,2903,2353,24036,9003,240
2022-07-223,2503,3053,2353,28567,8003,285
2022-07-213,1503,2603,1303,25594,2003,255
2022-07-203,0703,1653,0703,13580,2003,135
2022-07-193,0053,0202,9923,02040,7003,020
2022-07-153,0103,0302,9812,98150,8002,981
2022-07-142,9803,0202,9673,00062,1003,000
2022-07-132,9963,0252,9762,98467,7002,984
2022-07-123,0503,0552,9712,981217,0002,981
2022-07-113,1453,1903,1453,16560,0003,165
2022-07-083,0803,1453,0753,11068,7003,110
2022-07-073,0603,0753,0203,07536,0003,075
2022-07-063,0153,0453,0103,01531,9003,015
2022-07-053,0903,0953,0403,04529,7003,045
2022-07-043,0653,0853,0603,08524,5003,085
2022-07-013,0703,1153,0153,03547,3003,035
2022-06-303,1003,1253,0653,08044,7003,080
2022-06-293,0853,1253,0653,11583,4003,115
2022-06-283,0653,1303,0603,12069,7003,120
2022-06-273,1353,1453,0653,09534,8003,095
2022-06-243,0203,0853,0153,08046,3003,080
2022-06-233,0103,0753,0053,02061,0003,020
2022-06-223,0553,0753,0003,01061,8003,010
2022-06-213,0153,0402,9833,03063,1003,030
2022-06-203,0253,0402,9602,98378,4002,983
2022-06-173,0003,0353,0003,01064,1003,010
2022-06-163,1703,1803,0853,10078,9003,100
2022-06-153,1853,1953,1553,16044,4003,160
2022-06-143,2053,2153,1803,19075,8003,190
2022-06-133,2803,3003,2303,25567,8003,255
2022-06-103,4103,4153,3353,34085,5003,340
2022-06-093,4503,4703,4253,44048,4003,440
2022-06-083,4803,5303,4603,48550,2003,485
2022-06-073,5103,5103,4403,48544,2003,485
2022-06-063,4453,4803,4453,46030,7003,460
2022-06-033,5103,5103,4403,46542,6003,465
2022-06-023,5353,5403,4653,49057,9003,490
2022-06-013,5453,5753,5303,56043,3003,560
2022-05-313,5903,5953,5053,53578,5003,535
2022-05-303,5703,6753,5503,640104,8003,640
2022-05-273,5503,5553,4953,52526,8003,525
2022-05-263,5203,5503,4903,49522,1003,495
2022-05-253,5153,5353,4853,52029,6003,520
2022-05-243,5253,5553,5153,51526,1003,515
2022-05-233,5153,5553,5103,54029,3003,540
2022-05-203,4603,5003,4603,50022,9003,500
2022-05-193,4453,4703,4203,47020,7003,470
2022-05-183,4853,5203,4553,47017,1003,470
2022-05-173,4503,4903,4303,46520,6003,465
2022-05-163,5103,5153,4253,44539,0003,445
2022-05-133,5003,5303,4703,50529,8003,505
2022-05-123,4703,5203,4503,50032,7003,500
2022-05-113,5053,5703,5003,52034,3003,520
2022-05-103,5303,5503,4753,53524,3003,535
2022-05-093,5003,5753,5003,53044,5003,530
2022-05-063,5153,5853,4753,55030,7003,550
2022-05-023,5203,5453,4603,47545,1003,475
2022-04-283,4853,5853,4653,56560,5003,565
2022-04-273,4453,5403,4103,505102,9003,505
2022-04-263,3803,4603,3653,43551,6003,435
2022-04-253,4253,4303,4003,41532,3003,415
2022-04-223,5053,5153,4703,50538,2003,505
2022-04-213,5303,5503,5103,54543,4003,545
2022-04-203,4953,5753,4653,53051,6003,530
2022-04-193,4653,5453,4653,49535,0003,495
2022-04-183,4403,4803,3953,45553,8003,455
2022-04-153,4903,5253,4553,50046,2003,500
2022-04-143,5403,5803,5103,56043,2003,560
2022-04-133,4953,5803,4853,53075,0003,530
2022-04-123,5403,6053,4703,48576,4003,485
2022-04-113,6503,6603,5903,61058,9003,610
2022-04-083,6753,6903,6353,64550,5003,645
2022-04-073,6253,6303,5903,62041,2003,620
2022-04-063,6803,6803,6103,65544,4003,655
2022-04-053,7203,7503,7053,72537,5003,725
2022-04-043,6703,7153,6253,70039,5003,700
2022-04-013,6453,6703,6003,65040,1003,650
2022-03-313,7403,7703,7003,71543,3003,715
2022-03-303,8003,8153,7353,80062,6003,800
2022-03-293,7553,7853,7203,77050,8003,770
2022-03-283,7803,7803,6953,75031,9003,750
2022-03-253,8003,8003,7053,72530,6003,725
2022-03-243,6853,7503,6603,73546,6003,735
2022-03-233,6203,7303,6153,71065,2003,710
2022-03-223,6103,6203,5803,58046,0003,580
2022-03-183,5603,6203,5453,61074,1003,610
2022-03-173,4753,5403,4553,54059,9003,540
2022-03-163,3353,4103,3003,37567,7003,375
2022-03-153,2353,3103,2353,28553,3003,285
2022-03-143,2803,3103,2303,23540,0003,235
2022-03-113,3103,3153,2353,28046,9003,280
2022-03-103,3903,3903,3353,38056,2003,380
2022-03-093,2403,2953,2103,25057,3003,250
2022-03-083,2303,2753,2053,21569,2003,215
2022-03-073,3603,3753,2503,30071,8003,300
2022-03-043,4553,4803,4053,43065,1003,430
2022-03-033,5403,5403,4753,48056,6003,480
2022-03-023,5403,5453,4653,49065,3003,490
2022-03-013,5903,6403,5903,60048,1003,600
2022-02-283,5553,5803,5303,58058,6003,580
2022-02-253,5503,5953,5403,55552,1003,555
2022-02-243,5353,5903,5253,58569,8003,585
2022-02-223,6153,6403,5703,59545,6003,595
2022-02-213,6753,6803,6253,67542,5003,675
2022-02-183,7203,7503,6603,73039,8003,730
2022-02-173,7903,7903,7153,73526,8003,735
2022-02-163,7853,8103,7603,78031,6003,780
2022-02-153,8103,8153,7053,72049,1003,720
2022-02-143,8003,8303,7153,79560,2003,795
2022-02-103,8703,8753,8003,83062,5003,830
2022-02-093,8653,8703,8303,84063,4003,840
2022-02-083,8903,9103,8603,88534,1003,885
2022-02-073,9604,0153,8803,89052,7003,890
2022-02-043,9753,9853,9253,96029,6003,960
2022-02-033,9453,9503,8853,92529,0003,925
2022-02-023,9253,9553,9053,94536,6003,945
2022-02-013,9753,9753,8953,92051,1003,920
2022-01-313,8653,9203,8353,90547,2003,905
2022-01-283,8303,8953,8003,86077,1003,860
2022-01-273,8603,8603,7303,77590,9003,775
2022-01-263,9403,9553,8503,86038,2003,860
2022-01-253,9403,9403,8653,91552,3003,915
2022-01-243,9503,9703,8903,93549,9003,935
2022-01-213,9253,9703,8903,97040,0003,970
2022-01-203,8853,9703,8753,92544,8003,925
2022-01-193,9653,9753,8553,88590,9003,885
2022-01-184,1054,1153,9954,01544,9004,015
2022-01-174,0854,0954,0254,03545,9004,035
2022-01-144,1054,1204,0104,02561,5004,025
2022-01-134,2004,2154,0354,07084,2004,070
2022-01-124,1404,3704,1404,220155,0004,220
2022-01-114,0404,0653,9754,01550,4004,015
2022-01-074,0854,1104,0254,04040,5004,040
2022-01-064,0554,0854,0154,01546,2004,015
2022-01-054,0354,0954,0304,08039,6004,080
2022-01-044,0504,0554,0204,04024,8004,040

分割・併合履歴 : [1996-08-27]1株→1.1株 [1995-08-28]1株→1.16株 [1994-08-26]1株→1.16株 [1993-08-26]1株→1.3株 [1992-08-26]1株→1.3株 [1991-08-27]1株→1.3株