6289 (株)技研製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 349 | 350 | 345 | 350 | 4,000 | 350 |
| 1999-12-29 | 317 | 317 | 317 | 317 | 5,000 | 317 |
| 1999-12-28 | 340 | 340 | 316 | 317 | 50,000 | 317 |
| 1999-12-27 | 360 | 360 | 340 | 340 | 19,000 | 340 |
| 1999-12-24 | 360 | 361 | 359 | 360 | 16,000 | 360 |
| 1999-12-22 | 361 | 362 | 360 | 360 | 16,000 | 360 |
| 1999-12-21 | 380 | 385 | 380 | 380 | 29,000 | 380 |
| 1999-12-20 | 380 | 380 | 380 | 380 | 21,000 | 380 |
| 1999-12-17 | 386 | 386 | 380 | 380 | 14,000 | 380 |
| 1999-12-16 | 389 | 389 | 386 | 386 | 7,000 | 386 |
| 1999-12-15 | 391 | 394 | 390 | 390 | 16,000 | 390 |
| 1999-12-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-12-13 | 395 | 395 | 391 | 391 | 5,000 | 391 |
| 1999-12-10 | 390 | 398 | 390 | 398 | 7,000 | 398 |
| 1999-12-09 | 400 | 400 | 385 | 385 | 4,000 | 385 |
| 1999-12-08 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 1999-12-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-12-06 | 418 | 418 | 418 | 418 | 8,000 | 418 |
| 1999-12-03 | 408 | 408 | 408 | 408 | 13,000 | 408 |
| 1999-12-02 | 420 | 420 | 418 | 418 | 5,000 | 418 |
| 1999-12-01 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 1999-11-30 | 444 | 444 | 406 | 406 | 2,000 | 406 |
| 1999-11-29 | 406 | 406 | 405 | 405 | 3,000 | 405 |
| 1999-11-26 | 440 | 440 | 405 | 405 | 7,000 | 405 |
| 1999-11-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-11-24 | 402 | 441 | 402 | 441 | 5,000 | 441 |
| 1999-11-22 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1999-11-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-11-18 | 430 | 430 | 420 | 420 | 7,000 | 420 |
| 1999-11-17 | 420 | 421 | 420 | 420 | 10,000 | 420 |
| 1999-11-16 | 400 | 400 | 370 | 370 | 9,000 | 370 |
| 1999-11-15 | 410 | 410 | 400 | 400 | 16,000 | 400 |
| 1999-11-12 | 450 | 450 | 405 | 405 | 13,000 | 405 |
| 1999-11-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-11-10 | 499 | 500 | 499 | 500 | 13,000 | 500 |
| 1999-11-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-11-05 | 480 | 480 | 480 | 480 | 17,000 | 480 |
| 1999-11-04 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1999-11-02 | 448 | 495 | 448 | 480 | 17,000 | 480 |
| 1999-11-01 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1999-10-29 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1999-10-28 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-10-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-10-26 | 420 | 449 | 420 | 430 | 3,000 | 430 |
| 1999-10-25 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1999-10-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-10-21 | 421 | 450 | 421 | 450 | 5,000 | 450 |
| 1999-10-20 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 1999-10-19 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 1999-10-18 | 422 | 422 | 421 | 421 | 4,000 | 421 |
| 1999-10-15 | 459 | 459 | 442 | 442 | 3,000 | 442 |
| 1999-10-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-10-12 | 452 | 507 | 452 | 452 | 12,000 | 452 |
| 1999-10-08 | 451 | 453 | 451 | 452 | 10,000 | 452 |
| 1999-10-07 | 450 | 450 | 441 | 441 | 11,000 | 441 |
| 1999-10-06 | 440 | 450 | 440 | 450 | 8,000 | 450 |
| 1999-10-05 | 441 | 441 | 440 | 440 | 18,000 | 440 |
| 1999-10-04 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 1999-10-01 | 500 | 500 | 470 | 470 | 9,000 | 470 |
| 1999-09-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-09-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-09-28 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 1999-09-27 | 480 | 485 | 480 | 485 | 5,000 | 485 |
| 1999-09-24 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1999-09-22 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 1999-09-21 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1999-09-20 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1999-09-16 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-09-14 | 481 | 482 | 480 | 480 | 9,000 | 480 |
| 1999-09-13 | 485 | 485 | 482 | 482 | 9,000 | 482 |
| 1999-09-10 | 482 | 482 | 481 | 481 | 6,000 | 481 |
| 1999-09-09 | 483 | 483 | 481 | 481 | 3,000 | 481 |
| 1999-09-08 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1999-09-07 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1999-09-06 | 481 | 481 | 481 | 481 | 10,000 | 481 |
| 1999-09-02 | 480 | 481 | 480 | 480 | 6,000 | 480 |
| 1999-09-01 | 478 | 478 | 470 | 471 | 4,000 | 471 |
| 1999-08-31 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1999-08-30 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 1999-08-27 | 491 | 491 | 490 | 491 | 4,000 | 491 |
| 1999-08-26 | 491 | 491 | 491 | 491 | 4,000 | 491 |
| 1999-08-25 | 497 | 508 | 497 | 498 | 16,000 | 498 |
| 1999-08-24 | 495 | 496 | 495 | 496 | 4,000 | 496 |
| 1999-08-23 | 490 | 492 | 490 | 491 | 8,000 | 491 |
| 1999-08-20 | 491 | 496 | 491 | 496 | 6,000 | 496 |
| 1999-08-19 | 500 | 505 | 492 | 492 | 9,000 | 492 |
| 1999-08-18 | 509 | 510 | 492 | 492 | 9,000 | 492 |
| 1999-08-17 | 505 | 505 | 495 | 503 | 10,000 | 503 |
| 1999-08-16 | 505 | 505 | 503 | 503 | 3,000 | 503 |
| 1999-08-13 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 1999-08-12 | 502 | 509 | 502 | 505 | 6,000 | 505 |
| 1999-08-11 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1999-08-10 | 502 | 502 | 502 | 502 | 7,000 | 502 |
| 1999-08-09 | 502 | 502 | 502 | 502 | 4,000 | 502 |
| 1999-08-05 | 510 | 510 | 505 | 510 | 11,000 | 510 |
| 1999-08-04 | 514 | 520 | 508 | 520 | 13,000 | 520 |
| 1999-08-03 | 510 | 530 | 502 | 530 | 20,000 | 530 |
| 1999-08-02 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1999-07-30 | 520 | 520 | 502 | 502 | 21,000 | 502 |
| 1999-07-29 | 511 | 520 | 511 | 520 | 2,000 | 520 |
| 1999-07-28 | 530 | 530 | 502 | 502 | 15,000 | 502 |
| 1999-07-27 | 540 | 540 | 535 | 539 | 3,000 | 539 |
| 1999-07-26 | 539 | 539 | 539 | 539 | 4,000 | 539 |
| 1999-07-23 | 545 | 545 | 541 | 541 | 12,000 | 541 |
| 1999-07-22 | 550 | 551 | 546 | 551 | 12,000 | 551 |
| 1999-07-21 | 545 | 550 | 544 | 550 | 9,000 | 550 |
| 1999-07-19 | 550 | 550 | 541 | 544 | 10,000 | 544 |
| 1999-07-16 | 560 | 560 | 540 | 540 | 7,000 | 540 |
| 1999-07-15 | 566 | 566 | 560 | 560 | 7,000 | 560 |
| 1999-07-14 | 565 | 566 | 560 | 566 | 11,000 | 566 |
| 1999-07-13 | 570 | 570 | 561 | 566 | 6,000 | 566 |
| 1999-07-12 | 562 | 575 | 562 | 575 | 6,000 | 575 |
| 1999-07-09 | 569 | 569 | 560 | 560 | 17,000 | 560 |
| 1999-07-08 | 593 | 594 | 540 | 570 | 43,000 | 570 |
| 1999-07-07 | 584 | 599 | 575 | 599 | 39,000 | 599 |
| 1999-07-06 | 556 | 590 | 556 | 585 | 45,000 | 585 |
| 1999-07-05 | 528 | 553 | 528 | 551 | 20,000 | 551 |
| 1999-07-02 | 529 | 534 | 520 | 528 | 16,000 | 528 |
| 1999-07-01 | 517 | 521 | 517 | 520 | 6,000 | 520 |
| 1999-06-30 | 516 | 532 | 516 | 516 | 9,000 | 516 |
| 1999-06-29 | 526 | 526 | 515 | 515 | 20,000 | 515 |
| 1999-06-25 | 525 | 525 | 519 | 522 | 19,000 | 522 |
| 1999-06-24 | 530 | 530 | 525 | 525 | 13,000 | 525 |
| 1999-06-23 | 550 | 550 | 522 | 522 | 6,000 | 522 |
| 1999-06-22 | 537 | 537 | 521 | 530 | 19,000 | 530 |
| 1999-06-21 | 550 | 550 | 530 | 530 | 6,000 | 530 |
| 1999-06-18 | 550 | 550 | 546 | 546 | 18,000 | 546 |
| 1999-06-17 | 537 | 537 | 536 | 536 | 13,000 | 536 |
| 1999-06-16 | 535 | 536 | 535 | 536 | 8,000 | 536 |
| 1999-06-15 | 535 | 535 | 533 | 533 | 20,000 | 533 |
| 1999-06-14 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1999-06-11 | 531 | 533 | 531 | 533 | 4,000 | 533 |
| 1999-06-10 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 1999-06-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-06-07 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1999-06-04 | 530 | 550 | 530 | 550 | 15,000 | 550 |
| 1999-06-03 | 550 | 550 | 550 | 550 | 20,000 | 550 |
| 1999-06-02 | 540 | 550 | 530 | 550 | 5,000 | 550 |
| 1999-06-01 | 517 | 530 | 517 | 530 | 9,000 | 530 |
| 1999-05-28 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 1999-05-27 | 526 | 526 | 525 | 526 | 5,000 | 526 |
| 1999-05-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-05-25 | 525 | 530 | 525 | 530 | 6,000 | 530 |
| 1999-05-24 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-05-21 | 533 | 533 | 530 | 530 | 2,000 | 530 |
| 1999-05-20 | 550 | 551 | 550 | 551 | 7,000 | 551 |
| 1999-05-19 | 560 | 560 | 551 | 551 | 6,000 | 551 |
| 1999-05-18 | 570 | 570 | 569 | 569 | 13,000 | 569 |
| 1999-05-17 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1999-05-14 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1999-05-13 | 575 | 575 | 570 | 570 | 11,000 | 570 |
| 1999-05-12 | 578 | 578 | 570 | 571 | 10,000 | 571 |
| 1999-05-11 | 568 | 578 | 568 | 578 | 9,000 | 578 |
| 1999-05-10 | 578 | 578 | 578 | 578 | 14,000 | 578 |
| 1999-05-07 | 580 | 580 | 578 | 578 | 17,000 | 578 |
| 1999-05-06 | 568 | 579 | 568 | 576 | 28,000 | 576 |
| 1999-04-30 | 567 | 570 | 567 | 568 | 11,000 | 568 |
| 1999-04-28 | 580 | 589 | 579 | 580 | 29,000 | 580 |
| 1999-04-27 | 570 | 579 | 570 | 579 | 15,000 | 579 |
| 1999-04-26 | 550 | 561 | 550 | 560 | 15,000 | 560 |
| 1999-04-23 | 561 | 570 | 550 | 560 | 20,000 | 560 |
| 1999-04-22 | 550 | 580 | 550 | 580 | 25,000 | 580 |
| 1999-04-21 | 579 | 580 | 570 | 580 | 40,000 | 580 |
| 1999-04-20 | 582 | 582 | 580 | 580 | 7,000 | 580 |
| 1999-04-19 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-04-16 | 589 | 589 | 580 | 580 | 10,000 | 580 |
| 1999-04-15 | 588 | 588 | 588 | 588 | 4,000 | 588 |
| 1999-04-14 | 600 | 600 | 580 | 588 | 13,000 | 588 |
| 1999-04-13 | 600 | 600 | 586 | 588 | 8,000 | 588 |
| 1999-04-12 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-04-09 | 591 | 600 | 586 | 586 | 18,000 | 586 |
| 1999-04-08 | 610 | 610 | 580 | 585 | 21,000 | 585 |
| 1999-04-07 | 589 | 610 | 585 | 600 | 36,000 | 600 |
| 1999-04-06 | 575 | 589 | 566 | 580 | 22,000 | 580 |
| 1999-04-05 | 569 | 575 | 561 | 575 | 34,000 | 575 |
| 1999-04-02 | 570 | 570 | 560 | 570 | 15,000 | 570 |
| 1999-04-01 | 570 | 571 | 550 | 570 | 20,000 | 570 |
| 1999-03-31 | 490 | 540 | 490 | 520 | 25,000 | 520 |
| 1999-03-30 | 499 | 499 | 488 | 488 | 12,000 | 488 |
| 1999-03-29 | 475 | 485 | 475 | 475 | 34,000 | 475 |
| 1999-03-26 | 460 | 470 | 450 | 470 | 14,000 | 470 |
| 1999-03-25 | 455 | 465 | 455 | 465 | 6,000 | 465 |
| 1999-03-24 | 452 | 459 | 452 | 459 | 5,000 | 459 |
| 1999-03-23 | 467 | 475 | 466 | 466 | 15,000 | 466 |
| 1999-03-19 | 467 | 470 | 467 | 467 | 6,000 | 467 |
| 1999-03-18 | 478 | 478 | 467 | 467 | 21,000 | 467 |
| 1999-03-17 | 470 | 478 | 466 | 470 | 25,000 | 470 |
| 1999-03-16 | 456 | 478 | 456 | 477 | 17,000 | 477 |
| 1999-03-15 | 450 | 451 | 450 | 451 | 2,000 | 451 |
| 1999-03-11 | 450 | 451 | 440 | 443 | 10,000 | 443 |
| 1999-03-10 | 433 | 445 | 433 | 445 | 3,000 | 445 |
| 1999-03-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-03-08 | 430 | 431 | 430 | 430 | 10,000 | 430 |
| 1999-03-05 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1999-03-04 | 431 | 431 | 423 | 423 | 5,000 | 423 |
| 1999-03-03 | 440 | 440 | 430 | 430 | 6,000 | 430 |
| 1999-03-02 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 1999-03-01 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 1999-02-26 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1999-02-25 | 440 | 440 | 421 | 421 | 7,000 | 421 |
| 1999-02-24 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 1999-02-23 | 421 | 435 | 421 | 435 | 9,000 | 435 |
| 1999-02-22 | 443 | 443 | 440 | 440 | 6,000 | 440 |
| 1999-02-19 | 435 | 435 | 427 | 428 | 4,000 | 428 |
| 1999-02-18 | 433 | 435 | 433 | 435 | 4,000 | 435 |
| 1999-02-17 | 425 | 425 | 420 | 425 | 6,000 | 425 |
| 1999-02-16 | 426 | 426 | 425 | 425 | 6,000 | 425 |
| 1999-02-15 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1999-02-12 | 422 | 425 | 422 | 425 | 6,000 | 425 |
| 1999-02-10 | 420 | 422 | 420 | 422 | 9,000 | 422 |
| 1999-02-09 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1999-02-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-02-05 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1999-02-04 | 417 | 420 | 417 | 420 | 3,000 | 420 |
| 1999-02-03 | 420 | 420 | 420 | 420 | 14,000 | 420 |
| 1999-02-02 | 424 | 424 | 422 | 422 | 12,000 | 422 |
| 1999-02-01 | 425 | 425 | 423 | 423 | 8,000 | 423 |
| 1999-01-29 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 1999-01-28 | 425 | 425 | 425 | 425 | 10,000 | 425 |
| 1999-01-27 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1999-01-26 | 429 | 430 | 429 | 429 | 6,000 | 429 |
| 1999-01-25 | 430 | 430 | 429 | 429 | 4,000 | 429 |
| 1999-01-22 | 422 | 431 | 422 | 430 | 11,000 | 430 |
| 1999-01-21 | 440 | 440 | 430 | 431 | 16,000 | 431 |
| 1999-01-20 | 460 | 460 | 445 | 445 | 7,000 | 445 |
| 1999-01-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-01-18 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-01-14 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 1999-01-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-01-08 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 1999-01-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-01-06 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 1999-01-05 | 465 | 465 | 465 | 465 | 2,000 | 465 |
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
