6289 (株)技研製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,587.67 |
| 1993-12-29 | 2,360 | 2,360 | 2,350 | 2,350 | 7,000 | 1,587.67 |
| 1993-12-28 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 1,587.67 |
| 1993-12-27 | 2,370 | 2,370 | 2,310 | 2,310 | 3,000 | 1,560.64 |
| 1993-12-24 | 2,420 | 2,420 | 2,380 | 2,390 | 11,000 | 1,614.69 |
| 1993-12-22 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 1,621.45 |
| 1993-12-21 | 2,450 | 2,450 | 2,450 | 2,450 | 6,000 | 1,655.23 |
| 1993-12-20 | 2,520 | 2,520 | 2,500 | 2,500 | 2,000 | 1,689.01 |
| 1993-12-17 | 2,480 | 2,480 | 2,480 | 2,480 | 10,000 | 1,675.49 |
| 1993-12-16 | 2,500 | 2,500 | 2,480 | 2,480 | 13,000 | 1,675.49 |
| 1993-12-15 | 2,440 | 2,500 | 2,440 | 2,500 | 2,000 | 1,689.01 |
| 1993-12-14 | 2,500 | 2,500 | 2,420 | 2,430 | 8,000 | 1,641.71 |
| 1993-12-10 | 2,510 | 2,520 | 2,500 | 2,520 | 7,000 | 1,702.52 |
| 1993-12-09 | 2,540 | 2,540 | 2,500 | 2,500 | 2,000 | 1,689.01 |
| 1993-12-08 | 2,550 | 2,550 | 2,510 | 2,510 | 5,000 | 1,695.76 |
| 1993-12-07 | 2,600 | 2,600 | 2,580 | 2,580 | 8,000 | 1,743.05 |
| 1993-12-06 | 2,640 | 2,640 | 2,620 | 2,620 | 10,000 | 1,770.08 |
| 1993-12-03 | 2,620 | 2,620 | 2,620 | 2,620 | 5,000 | 1,770.08 |
| 1993-12-02 | 2,590 | 2,610 | 2,590 | 2,600 | 9,000 | 1,756.57 |
| 1993-12-01 | 2,480 | 2,580 | 2,480 | 2,570 | 17,000 | 1,736.30 |
| 1993-11-30 | 2,500 | 2,500 | 2,480 | 2,480 | 3,000 | 1,675.49 |
| 1993-11-26 | 2,710 | 2,730 | 2,710 | 2,730 | 8,000 | 1,844.40 |
| 1993-11-25 | 2,710 | 2,730 | 2,710 | 2,730 | 4,000 | 1,844.40 |
| 1993-11-24 | 2,700 | 2,710 | 2,700 | 2,710 | 18,000 | 1,830.88 |
| 1993-11-22 | 2,700 | 2,700 | 2,700 | 2,700 | 11,000 | 1,824.13 |
| 1993-11-19 | 2,740 | 2,750 | 2,700 | 2,700 | 8,000 | 1,824.13 |
| 1993-11-18 | 2,800 | 2,800 | 2,750 | 2,750 | 5,000 | 1,857.91 |
| 1993-11-17 | 2,820 | 2,820 | 2,800 | 2,800 | 8,000 | 1,891.69 |
| 1993-11-16 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 | 1,925.47 |
| 1993-11-15 | 2,820 | 2,850 | 2,820 | 2,850 | 2,000 | 1,925.47 |
| 1993-11-12 | 2,750 | 2,820 | 2,750 | 2,800 | 20,000 | 1,891.69 |
| 1993-11-11 | 2,850 | 2,870 | 2,800 | 2,800 | 14,000 | 1,891.69 |
| 1993-11-10 | 2,900 | 2,900 | 2,850 | 2,850 | 10,000 | 1,925.47 |
| 1993-11-09 | 2,900 | 2,900 | 2,880 | 2,900 | 38,000 | 1,959.25 |
| 1993-11-08 | 2,980 | 2,990 | 2,950 | 2,950 | 15,000 | 1,993.03 |
| 1993-11-05 | 3,060 | 3,080 | 2,990 | 2,990 | 20,000 | 2,020.05 |
| 1993-11-04 | 3,110 | 3,110 | 3,090 | 3,090 | 8,000 | 2,087.61 |
| 1993-11-02 | 3,140 | 3,140 | 3,140 | 3,140 | 3,000 | 2,121.39 |
| 1993-10-29 | 3,220 | 3,240 | 3,210 | 3,230 | 17,000 | 2,182.20 |
| 1993-10-28 | 3,170 | 3,200 | 3,150 | 3,200 | 20,000 | 2,161.93 |
| 1993-10-27 | 3,150 | 3,150 | 3,090 | 3,150 | 16,000 | 2,128.15 |
| 1993-10-26 | 3,160 | 3,160 | 3,000 | 3,000 | 20,000 | 2,026.81 |
| 1993-10-25 | 3,200 | 3,200 | 3,160 | 3,160 | 12,000 | 2,134.90 |
| 1993-10-22 | 2,820 | 3,050 | 2,820 | 3,050 | 12,000 | 2,060.59 |
| 1993-10-21 | 2,900 | 2,910 | 2,800 | 2,800 | 21,000 | 1,891.69 |
| 1993-10-20 | 2,990 | 2,990 | 2,900 | 2,900 | 16,000 | 1,959.25 |
| 1993-10-19 | 3,300 | 3,300 | 3,180 | 3,180 | 13,000 | 2,148.42 |
| 1993-10-18 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 2,263.27 |
| 1993-10-15 | 3,380 | 3,380 | 3,330 | 3,330 | 7,000 | 2,249.76 |
| 1993-10-14 | 3,380 | 3,380 | 3,380 | 3,380 | 20,000 | 2,283.54 |
| 1993-10-13 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 2,283.54 |
| 1993-10-12 | 3,380 | 3,380 | 3,380 | 3,380 | 5,000 | 2,283.54 |
| 1993-10-08 | 3,350 | 3,390 | 3,350 | 3,380 | 7,000 | 2,283.54 |
| 1993-10-07 | 3,360 | 3,380 | 3,360 | 3,380 | 5,000 | 2,283.54 |
| 1993-10-06 | 3,380 | 3,380 | 3,370 | 3,380 | 20,000 | 2,283.54 |
| 1993-10-05 | 3,390 | 3,400 | 3,380 | 3,380 | 22,000 | 2,283.54 |
| 1993-10-04 | 3,380 | 3,410 | 3,380 | 3,390 | 26,000 | 2,290.29 |
| 1993-10-01 | 3,430 | 3,430 | 3,380 | 3,380 | 14,000 | 2,283.54 |
| 1993-09-30 | 3,450 | 3,450 | 3,400 | 3,430 | 10,000 | 2,317.32 |
| 1993-09-29 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 2,330.83 |
| 1993-09-28 | 3,470 | 3,500 | 3,450 | 3,450 | 34,000 | 2,330.83 |
| 1993-09-27 | 3,600 | 3,600 | 3,460 | 3,460 | 4,000 | 2,337.59 |
| 1993-09-24 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 2,432.17 |
| 1993-09-22 | 3,700 | 3,700 | 3,660 | 3,660 | 4,000 | 2,472.71 |
| 1993-09-21 | 3,650 | 3,700 | 3,650 | 3,650 | 9,000 | 2,465.95 |
| 1993-09-20 | 3,650 | 3,700 | 3,650 | 3,700 | 3,000 | 2,499.73 |
| 1993-09-17 | 3,660 | 3,660 | 3,650 | 3,650 | 6,000 | 2,465.95 |
| 1993-09-16 | 3,650 | 3,650 | 3,650 | 3,650 | 8,000 | 2,465.95 |
| 1993-09-14 | 3,660 | 3,660 | 3,650 | 3,650 | 8,000 | 2,465.95 |
| 1993-09-13 | 3,560 | 3,600 | 3,560 | 3,600 | 4,000 | 2,432.17 |
| 1993-09-10 | 3,420 | 3,450 | 3,380 | 3,410 | 16,000 | 2,303.80 |
| 1993-09-09 | 3,500 | 3,500 | 3,380 | 3,380 | 18,000 | 2,283.54 |
| 1993-09-08 | 3,580 | 3,590 | 3,510 | 3,510 | 17,000 | 2,371.37 |
| 1993-09-07 | 3,650 | 3,670 | 3,580 | 3,610 | 15,000 | 2,438.93 |
| 1993-09-06 | 3,610 | 3,650 | 3,610 | 3,650 | 9,000 | 2,465.95 |
| 1993-09-03 | 3,700 | 3,700 | 3,610 | 3,610 | 9,000 | 2,438.93 |
| 1993-09-02 | 3,800 | 3,800 | 3,700 | 3,730 | 17,000 | 2,520 |
| 1993-09-01 | 3,860 | 3,860 | 3,800 | 3,800 | 10,000 | 2,567.29 |
| 1993-08-31 | 3,870 | 3,880 | 3,860 | 3,860 | 9,000 | 2,607.83 |
| 1993-08-30 | 3,900 | 3,900 | 3,850 | 3,870 | 9,000 | 2,614.58 |
| 1993-08-27 | 3,980 | 3,980 | 3,910 | 3,910 | 13,000 | 2,641.61 |
| 1993-08-26 | 3,950 | 4,000 | 3,900 | 4,000 | 18,000 | 2,702.41 |
| 1993-08-25 | 5,200 | 5,200 | 5,100 | 5,100 | 29,000 | 2,650.44 |
| 1993-08-24 | 5,110 | 5,150 | 5,110 | 5,130 | 20,000 | 2,666.03 |
| 1993-08-23 | 5,000 | 5,140 | 5,000 | 5,140 | 7,000 | 2,671.23 |
| 1993-08-20 | 4,970 | 5,050 | 4,970 | 5,000 | 20,000 | 2,598.47 |
| 1993-08-19 | 5,100 | 5,150 | 4,840 | 4,840 | 24,000 | 2,515.32 |
| 1993-08-18 | 5,140 | 5,150 | 5,110 | 5,110 | 21,000 | 2,655.64 |
| 1993-08-17 | 5,150 | 5,180 | 5,110 | 5,150 | 18,000 | 2,676.43 |
| 1993-08-16 | 5,190 | 5,220 | 5,130 | 5,130 | 12,000 | 2,666.03 |
| 1993-08-13 | 5,200 | 5,230 | 5,130 | 5,190 | 24,000 | 2,697.21 |
| 1993-08-12 | 5,250 | 5,250 | 5,200 | 5,200 | 15,000 | 2,702.41 |
| 1993-08-11 | 5,280 | 5,280 | 5,250 | 5,250 | 18,000 | 2,728.40 |
| 1993-08-10 | 5,200 | 5,250 | 5,190 | 5,250 | 63,000 | 2,728.40 |
| 1993-08-09 | 5,200 | 5,200 | 5,200 | 5,200 | 5,000 | 2,702.41 |
| 1993-08-06 | 5,200 | 5,200 | 5,110 | 5,150 | 17,000 | 2,676.43 |
| 1993-08-05 | 5,250 | 5,250 | 5,150 | 5,150 | 15,000 | 2,676.43 |
| 1993-08-04 | 5,280 | 5,320 | 5,250 | 5,250 | 14,000 | 2,728.40 |
| 1993-08-03 | 5,290 | 5,300 | 5,260 | 5,270 | 20,000 | 2,738.79 |
| 1993-08-02 | 5,290 | 5,290 | 5,260 | 5,290 | 11,000 | 2,749.18 |
| 1993-07-30 | 5,290 | 5,290 | 5,210 | 5,250 | 14,000 | 2,728.40 |
| 1993-07-29 | 5,210 | 5,280 | 5,180 | 5,280 | 20,000 | 2,743.99 |
| 1993-07-28 | 5,200 | 5,250 | 5,150 | 5,210 | 15,000 | 2,707.61 |
| 1993-07-27 | 5,200 | 5,240 | 5,180 | 5,200 | 14,000 | 2,702.41 |
| 1993-07-26 | 5,150 | 5,250 | 5,150 | 5,180 | 12,000 | 2,692.02 |
| 1993-07-23 | 5,220 | 5,220 | 5,110 | 5,150 | 12,000 | 2,676.43 |
| 1993-07-22 | 5,120 | 5,170 | 5,120 | 5,170 | 4,000 | 2,686.82 |
| 1993-07-21 | 5,150 | 5,150 | 5,060 | 5,120 | 8,000 | 2,660.83 |
| 1993-07-20 | 5,200 | 5,200 | 5,150 | 5,150 | 13,000 | 2,676.43 |
| 1993-07-19 | 5,200 | 5,250 | 5,200 | 5,200 | 12,000 | 2,702.41 |
| 1993-07-16 | 5,300 | 5,340 | 5,250 | 5,250 | 52,000 | 2,728.40 |
| 1993-07-15 | 5,370 | 5,390 | 5,300 | 5,300 | 56,000 | 2,754.38 |
| 1993-07-14 | 5,060 | 5,060 | 5,030 | 5,030 | 6,000 | 2,614.06 |
| 1993-07-13 | 4,960 | 5,020 | 4,960 | 5,010 | 13,000 | 2,603.67 |
| 1993-07-12 | 5,010 | 5,010 | 4,960 | 5,010 | 9,000 | 2,603.67 |
| 1993-07-09 | 5,010 | 5,040 | 5,000 | 5,030 | 15,000 | 2,614.06 |
| 1993-07-08 | 5,100 | 5,100 | 5,000 | 5,000 | 32,000 | 2,598.47 |
| 1993-07-07 | 5,140 | 5,140 | 5,050 | 5,050 | 24,000 | 2,624.46 |
| 1993-07-06 | 5,100 | 5,150 | 5,100 | 5,150 | 5,000 | 2,676.43 |
| 1993-07-05 | 5,080 | 5,150 | 5,080 | 5,140 | 6,000 | 2,671.23 |
| 1993-07-02 | 5,180 | 5,180 | 5,070 | 5,070 | 12,000 | 2,634.85 |
| 1993-07-01 | 5,190 | 5,190 | 5,150 | 5,150 | 19,000 | 2,676.43 |
| 1993-06-30 | 5,150 | 5,200 | 5,070 | 5,110 | 32,000 | 2,655.64 |
| 1993-06-29 | 5,000 | 5,100 | 5,000 | 5,100 | 39,000 | 2,650.44 |
| 1993-06-28 | 5,000 | 5,000 | 4,950 | 5,000 | 10,000 | 2,598.47 |
| 1993-06-25 | 5,100 | 5,100 | 5,010 | 5,010 | 6,000 | 2,603.67 |
| 1993-06-24 | 5,000 | 5,100 | 5,000 | 5,000 | 11,000 | 2,598.47 |
| 1993-06-23 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 | 2,650.44 |
| 1993-06-22 | 4,830 | 5,000 | 4,830 | 4,960 | 10,000 | 2,577.68 |
| 1993-06-21 | 5,050 | 5,050 | 4,800 | 4,800 | 13,000 | 2,494.53 |
| 1993-06-18 | 5,070 | 5,100 | 5,060 | 5,060 | 14,000 | 2,629.65 |
| 1993-06-17 | 5,050 | 5,070 | 5,010 | 5,060 | 16,000 | 2,629.65 |
| 1993-06-16 | 5,300 | 5,300 | 5,050 | 5,050 | 9,000 | 2,624.46 |
| 1993-06-15 | 5,380 | 5,380 | 5,290 | 5,290 | 18,000 | 2,749.18 |
| 1993-06-14 | 5,400 | 5,400 | 5,380 | 5,380 | 11,000 | 2,795.96 |
| 1993-06-11 | 5,290 | 5,390 | 5,290 | 5,390 | 15,000 | 2,801.15 |
| 1993-06-10 | 5,480 | 5,490 | 5,300 | 5,300 | 19,000 | 2,754.38 |
| 1993-06-08 | 5,600 | 5,600 | 5,400 | 5,500 | 30,000 | 2,858.32 |
| 1993-06-07 | 5,600 | 5,600 | 5,520 | 5,590 | 73,000 | 2,905.09 |
| 1993-06-04 | 5,500 | 5,600 | 5,470 | 5,500 | 50,000 | 2,858.32 |
| 1993-06-03 | 5,600 | 5,600 | 5,460 | 5,480 | 56,000 | 2,847.93 |
| 1993-06-02 | 5,310 | 5,600 | 5,310 | 5,590 | 149,000 | 2,905.09 |
| 1993-06-01 | 5,190 | 5,350 | 5,140 | 5,300 | 74,000 | 2,754.38 |
| 1993-05-31 | 5,250 | 5,250 | 5,130 | 5,190 | 42,000 | 2,697.21 |
| 1993-05-28 | 5,100 | 5,270 | 5,100 | 5,210 | 123,000 | 2,707.61 |
| 1993-05-27 | 4,950 | 5,100 | 4,950 | 5,030 | 154,000 | 2,614.06 |
| 1993-05-26 | 5,050 | 5,050 | 4,890 | 4,900 | 551,000 | 2,546.50 |
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
