6289 (株)技研製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 454 | 454 | 450 | 450 | 2,000 | 450 |
| 1998-12-29 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1998-12-28 | 450 | 452 | 450 | 450 | 4,000 | 450 |
| 1998-12-25 | 435 | 448 | 435 | 448 | 3,000 | 448 |
| 1998-12-24 | 425 | 431 | 425 | 431 | 4,000 | 431 |
| 1998-12-22 | 423 | 425 | 423 | 425 | 2,000 | 425 |
| 1998-12-21 | 422 | 422 | 420 | 420 | 6,000 | 420 |
| 1998-12-18 | 425 | 425 | 420 | 421 | 40,000 | 421 |
| 1998-12-16 | 422 | 422 | 422 | 422 | 6,000 | 422 |
| 1998-12-15 | 439 | 439 | 439 | 439 | 4,000 | 439 |
| 1998-12-14 | 458 | 458 | 448 | 448 | 14,000 | 448 |
| 1998-12-11 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 1998-12-10 | 458 | 458 | 458 | 458 | 9,000 | 458 |
| 1998-12-09 | 456 | 458 | 456 | 458 | 10,000 | 458 |
| 1998-12-08 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1998-12-07 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1998-12-04 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1998-12-03 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1998-12-02 | 466 | 467 | 465 | 465 | 7,000 | 465 |
| 1998-12-01 | 457 | 457 | 456 | 456 | 5,000 | 456 |
| 1998-11-30 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 1998-11-27 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 1998-11-26 | 442 | 442 | 442 | 442 | 4,000 | 442 |
| 1998-11-25 | 430 | 430 | 422 | 422 | 37,000 | 422 |
| 1998-11-24 | 431 | 435 | 431 | 435 | 6,000 | 435 |
| 1998-11-20 | 455 | 455 | 445 | 445 | 2,000 | 445 |
| 1998-11-19 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1998-11-18 | 469 | 469 | 431 | 431 | 4,000 | 431 |
| 1998-11-17 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1998-11-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-11-12 | 475 | 475 | 470 | 470 | 4,000 | 470 |
| 1998-11-11 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1998-11-10 | 475 | 475 | 475 | 475 | 7,000 | 475 |
| 1998-11-06 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-11-05 | 475 | 475 | 475 | 475 | 8,000 | 475 |
| 1998-11-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-11-02 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1998-10-30 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1998-10-29 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-10-28 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-10-27 | 450 | 450 | 445 | 450 | 6,000 | 450 |
| 1998-10-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-10-23 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1998-10-22 | 465 | 465 | 460 | 460 | 5,000 | 460 |
| 1998-10-21 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1998-10-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-10-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-10-15 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1998-10-13 | 465 | 475 | 465 | 475 | 2,000 | 475 |
| 1998-10-12 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-10-09 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1998-10-08 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-10-07 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1998-10-06 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1998-10-02 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 1998-10-01 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1998-09-30 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 1998-09-29 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1998-09-24 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1998-09-22 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1998-09-21 | 452 | 452 | 451 | 451 | 5,000 | 451 |
| 1998-09-18 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 1998-09-17 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 1998-09-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-09-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-09-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-09-08 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 1998-09-04 | 475 | 480 | 475 | 480 | 7,000 | 480 |
| 1998-09-03 | 500 | 500 | 480 | 480 | 4,000 | 480 |
| 1998-09-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-09-01 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1998-08-31 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 1998-08-28 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 1998-08-26 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 1998-08-21 | 485 | 486 | 485 | 486 | 3,000 | 486 |
| 1998-08-20 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1998-08-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-08-17 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1998-08-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1998-08-10 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 1998-08-05 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1998-08-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-07-31 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1998-07-29 | 521 | 521 | 520 | 520 | 6,000 | 520 |
| 1998-07-28 | 502 | 520 | 502 | 520 | 9,000 | 520 |
| 1998-07-27 | 500 | 502 | 500 | 502 | 4,000 | 502 |
| 1998-07-24 | 506 | 520 | 506 | 520 | 2,000 | 520 |
| 1998-07-23 | 560 | 560 | 487 | 487 | 9,000 | 487 |
| 1998-07-22 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1998-07-21 | 574 | 574 | 560 | 560 | 14,000 | 560 |
| 1998-07-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-07-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-07-14 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1998-07-10 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 1998-07-09 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1998-07-07 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1998-07-06 | 540 | 550 | 540 | 550 | 11,000 | 550 |
| 1998-07-02 | 560 | 560 | 550 | 550 | 7,000 | 550 |
| 1998-07-01 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1998-06-30 | 550 | 550 | 510 | 510 | 3,000 | 510 |
| 1998-06-29 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-06-25 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 1998-06-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-06-23 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1998-06-22 | 564 | 564 | 560 | 560 | 3,000 | 560 |
| 1998-06-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1998-06-17 | 555 | 555 | 555 | 555 | 8,000 | 555 |
| 1998-06-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-06-12 | 561 | 561 | 560 | 560 | 7,000 | 560 |
| 1998-06-11 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1998-06-10 | 560 | 560 | 556 | 556 | 5,000 | 556 |
| 1998-06-09 | 556 | 557 | 556 | 556 | 4,000 | 556 |
| 1998-06-08 | 556 | 556 | 556 | 556 | 5,000 | 556 |
| 1998-06-05 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1998-06-04 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 1998-06-03 | 556 | 556 | 555 | 555 | 2,000 | 555 |
| 1998-06-02 | 572 | 572 | 555 | 555 | 7,000 | 555 |
| 1998-06-01 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1998-05-29 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1998-05-28 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1998-05-27 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1998-05-22 | 555 | 560 | 555 | 560 | 12,000 | 560 |
| 1998-05-21 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1998-05-20 | 568 | 568 | 557 | 568 | 9,000 | 568 |
| 1998-05-19 | 559 | 560 | 559 | 560 | 3,000 | 560 |
| 1998-05-18 | 560 | 560 | 556 | 559 | 7,000 | 559 |
| 1998-05-15 | 556 | 560 | 556 | 560 | 5,000 | 560 |
| 1998-05-14 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1998-05-13 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 1998-05-11 | 555 | 569 | 555 | 556 | 7,000 | 556 |
| 1998-05-08 | 556 | 557 | 556 | 557 | 6,000 | 557 |
| 1998-05-07 | 555 | 556 | 555 | 556 | 13,000 | 556 |
| 1998-05-06 | 569 | 569 | 555 | 556 | 12,000 | 556 |
| 1998-05-01 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1998-04-28 | 560 | 560 | 555 | 555 | 3,000 | 555 |
| 1998-04-27 | 569 | 569 | 566 | 566 | 11,000 | 566 |
| 1998-04-24 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1998-04-22 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 1998-04-21 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 1998-04-20 | 595 | 595 | 570 | 570 | 3,000 | 570 |
| 1998-04-17 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1998-04-16 | 570 | 570 | 563 | 563 | 5,000 | 563 |
| 1998-04-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1998-04-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-04-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-04-09 | 561 | 561 | 555 | 555 | 3,000 | 555 |
| 1998-04-08 | 595 | 595 | 580 | 580 | 4,000 | 580 |
| 1998-04-07 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1998-04-06 | 555 | 555 | 555 | 555 | 7,000 | 555 |
| 1998-04-03 | 550 | 555 | 550 | 555 | 6,000 | 555 |
| 1998-04-02 | 551 | 551 | 550 | 550 | 8,000 | 550 |
| 1998-04-01 | 570 | 570 | 550 | 550 | 11,000 | 550 |
| 1998-03-27 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1998-03-26 | 585 | 600 | 570 | 570 | 6,000 | 570 |
| 1998-03-25 | 580 | 580 | 566 | 575 | 9,000 | 575 |
| 1998-03-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-03-23 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 1998-03-20 | 580 | 580 | 560 | 560 | 6,000 | 560 |
| 1998-03-19 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1998-03-18 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1998-03-17 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1998-03-16 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1998-03-12 | 560 | 560 | 551 | 551 | 6,000 | 551 |
| 1998-03-11 | 555 | 555 | 551 | 551 | 6,000 | 551 |
| 1998-03-10 | 550 | 560 | 550 | 560 | 6,000 | 560 |
| 1998-03-09 | 565 | 570 | 565 | 570 | 6,000 | 570 |
| 1998-03-06 | 570 | 580 | 560 | 565 | 13,000 | 565 |
| 1998-03-05 | 610 | 620 | 610 | 620 | 12,000 | 620 |
| 1998-03-04 | 618 | 620 | 618 | 620 | 6,000 | 620 |
| 1998-03-03 | 610 | 610 | 595 | 600 | 7,000 | 600 |
| 1998-03-02 | 590 | 600 | 590 | 600 | 16,000 | 600 |
| 1998-02-27 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1998-02-26 | 560 | 580 | 560 | 580 | 6,000 | 580 |
| 1998-02-25 | 565 | 565 | 560 | 560 | 7,000 | 560 |
| 1998-02-24 | 551 | 553 | 551 | 553 | 4,000 | 553 |
| 1998-02-23 | 560 | 560 | 550 | 550 | 7,000 | 550 |
| 1998-02-20 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1998-02-19 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1998-02-18 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1998-02-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1998-02-16 | 632 | 632 | 630 | 630 | 3,000 | 630 |
| 1998-02-13 | 648 | 655 | 645 | 645 | 9,000 | 645 |
| 1998-02-12 | 641 | 645 | 641 | 641 | 3,000 | 641 |
| 1998-02-10 | 630 | 640 | 630 | 631 | 9,000 | 631 |
| 1998-02-09 | 639 | 640 | 630 | 630 | 7,000 | 630 |
| 1998-02-06 | 635 | 650 | 635 | 640 | 16,000 | 640 |
| 1998-02-05 | 625 | 635 | 625 | 635 | 8,000 | 635 |
| 1998-02-04 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1998-02-03 | 630 | 635 | 630 | 635 | 2,000 | 635 |
| 1998-02-02 | 631 | 631 | 630 | 630 | 6,000 | 630 |
| 1998-01-30 | 646 | 646 | 630 | 630 | 11,000 | 630 |
| 1998-01-29 | 729 | 729 | 661 | 670 | 17,000 | 670 |
| 1998-01-28 | 700 | 742 | 700 | 730 | 30,000 | 730 |
| 1998-01-27 | 631 | 680 | 631 | 680 | 33,000 | 680 |
| 1998-01-26 | 575 | 640 | 575 | 628 | 17,000 | 628 |
| 1998-01-23 | 551 | 580 | 551 | 565 | 39,000 | 565 |
| 1998-01-22 | 530 | 550 | 525 | 550 | 32,000 | 550 |
| 1998-01-21 | 518 | 523 | 518 | 520 | 22,000 | 520 |
| 1998-01-20 | 515 | 517 | 515 | 515 | 14,000 | 515 |
| 1998-01-19 | 495 | 510 | 495 | 510 | 26,000 | 510 |
| 1998-01-16 | 484 | 490 | 484 | 490 | 6,000 | 490 |
| 1998-01-14 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1998-01-13 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1998-01-12 | 484 | 485 | 484 | 485 | 6,000 | 485 |
| 1998-01-09 | 481 | 484 | 480 | 482 | 37,000 | 482 |
| 1998-01-08 | 483 | 486 | 482 | 482 | 23,000 | 482 |
| 1998-01-07 | 485 | 486 | 485 | 485 | 8,000 | 485 |
| 1998-01-06 | 485 | 485 | 480 | 483 | 9,000 | 483 |
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
