6289 (株)技研製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 288 | 290 | 288 | 290 | 11,000 | 290 |
| 2000-12-28 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2000-12-27 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-12-26 | 280 | 282 | 280 | 281 | 6,000 | 281 |
| 2000-12-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-12-22 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 2000-12-21 | 280 | 282 | 280 | 280 | 13,000 | 280 |
| 2000-12-20 | 277 | 280 | 277 | 280 | 12,000 | 280 |
| 2000-12-19 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2000-12-18 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2000-12-15 | 265 | 270 | 265 | 270 | 9,000 | 270 |
| 2000-12-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-12-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-12-12 | 265 | 268 | 265 | 268 | 4,000 | 268 |
| 2000-12-11 | 261 | 261 | 260 | 261 | 5,000 | 261 |
| 2000-12-08 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2000-12-06 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2000-12-05 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2000-12-04 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2000-12-01 | 255 | 255 | 254 | 254 | 3,000 | 254 |
| 2000-11-30 | 252 | 252 | 251 | 251 | 6,000 | 251 |
| 2000-11-29 | 260 | 260 | 255 | 255 | 7,000 | 255 |
| 2000-11-28 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-11-27 | 263 | 263 | 260 | 260 | 2,000 | 260 |
| 2000-11-24 | 264 | 264 | 251 | 251 | 9,000 | 251 |
| 2000-11-22 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2000-11-21 | 265 | 269 | 264 | 269 | 5,000 | 269 |
| 2000-11-20 | 269 | 269 | 265 | 265 | 2,000 | 265 |
| 2000-11-16 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2000-11-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-11-14 | 266 | 266 | 265 | 265 | 6,000 | 265 |
| 2000-11-13 | 270 | 270 | 266 | 266 | 3,000 | 266 |
| 2000-11-10 | 270 | 271 | 270 | 271 | 8,000 | 271 |
| 2000-11-07 | 274 | 274 | 271 | 271 | 6,000 | 271 |
| 2000-11-06 | 274 | 274 | 274 | 274 | 6,000 | 274 |
| 2000-11-02 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2000-11-01 | 279 | 279 | 275 | 275 | 6,000 | 275 |
| 2000-10-30 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2000-10-27 | 271 | 278 | 271 | 278 | 2,000 | 278 |
| 2000-10-25 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2000-10-24 | 278 | 278 | 271 | 275 | 5,000 | 275 |
| 2000-10-23 | 274 | 274 | 266 | 266 | 14,000 | 266 |
| 2000-10-20 | 297 | 297 | 273 | 273 | 4,000 | 273 |
| 2000-10-19 | 290 | 290 | 270 | 270 | 4,000 | 270 |
| 2000-10-18 | 289 | 290 | 289 | 289 | 11,000 | 289 |
| 2000-10-17 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2000-10-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-10-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-10-12 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 2000-10-11 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2000-10-10 | 292 | 294 | 292 | 294 | 13,000 | 294 |
| 2000-10-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-10-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-10-04 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2000-10-03 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2000-10-02 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2000-09-29 | 282 | 282 | 281 | 281 | 2,000 | 281 |
| 2000-09-28 | 292 | 292 | 281 | 281 | 9,000 | 281 |
| 2000-09-27 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-09-25 | 290 | 300 | 290 | 292 | 4,000 | 292 |
| 2000-09-22 | 296 | 296 | 295 | 295 | 5,000 | 295 |
| 2000-09-21 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2000-09-20 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 2000-09-19 | 300 | 301 | 300 | 301 | 10,000 | 301 |
| 2000-09-18 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2000-09-14 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2000-09-12 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-09-11 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2000-09-08 | 300 | 303 | 300 | 301 | 4,000 | 301 |
| 2000-09-07 | 302 | 302 | 300 | 300 | 5,000 | 300 |
| 2000-09-05 | 297 | 297 | 297 | 297 | 6,000 | 297 |
| 2000-09-04 | 314 | 314 | 296 | 296 | 5,000 | 296 |
| 2000-09-01 | 308 | 309 | 308 | 309 | 3,000 | 309 |
| 2000-08-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-08-29 | 312 | 312 | 310 | 310 | 2,000 | 310 |
| 2000-08-25 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2000-08-24 | 320 | 335 | 320 | 335 | 5,000 | 335 |
| 2000-08-23 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2000-08-22 | 330 | 330 | 310 | 310 | 6,000 | 310 |
| 2000-08-21 | 312 | 313 | 312 | 313 | 3,000 | 313 |
| 2000-08-18 | 322 | 322 | 310 | 310 | 5,000 | 310 |
| 2000-08-17 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-08-16 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2000-08-15 | 311 | 311 | 310 | 310 | 7,000 | 310 |
| 2000-08-14 | 316 | 316 | 316 | 316 | 12,000 | 316 |
| 2000-08-10 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-08-09 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2000-08-08 | 311 | 311 | 310 | 310 | 12,000 | 310 |
| 2000-08-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-08-04 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 2000-08-03 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2000-08-02 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2000-08-01 | 320 | 320 | 310 | 310 | 2,000 | 310 |
| 2000-07-31 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2000-07-26 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2000-07-25 | 310 | 324 | 310 | 324 | 6,000 | 324 |
| 2000-07-24 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2000-07-21 | 315 | 315 | 310 | 310 | 11,000 | 310 |
| 2000-07-19 | 315 | 315 | 310 | 310 | 10,000 | 310 |
| 2000-07-18 | 320 | 320 | 315 | 315 | 10,000 | 315 |
| 2000-07-17 | 319 | 320 | 319 | 320 | 5,000 | 320 |
| 2000-07-14 | 320 | 320 | 309 | 309 | 24,000 | 309 |
| 2000-07-13 | 326 | 326 | 320 | 320 | 10,000 | 320 |
| 2000-07-12 | 330 | 330 | 326 | 326 | 16,000 | 326 |
| 2000-07-11 | 341 | 341 | 326 | 326 | 7,000 | 326 |
| 2000-07-10 | 335 | 340 | 335 | 340 | 12,000 | 340 |
| 2000-07-07 | 335 | 335 | 334 | 334 | 38,000 | 334 |
| 2000-07-06 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2000-07-05 | 360 | 360 | 350 | 350 | 27,000 | 350 |
| 2000-07-04 | 350 | 360 | 350 | 360 | 4,000 | 360 |
| 2000-07-03 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2000-06-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-06-29 | 339 | 339 | 335 | 335 | 6,000 | 335 |
| 2000-06-28 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2000-06-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-06-26 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2000-06-23 | 326 | 326 | 326 | 326 | 19,000 | 326 |
| 2000-06-22 | 320 | 325 | 320 | 325 | 7,000 | 325 |
| 2000-06-21 | 326 | 326 | 320 | 320 | 11,000 | 320 |
| 2000-06-20 | 330 | 330 | 326 | 326 | 9,000 | 326 |
| 2000-06-19 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2000-06-16 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2000-06-15 | 327 | 327 | 327 | 327 | 11,000 | 327 |
| 2000-06-14 | 325 | 325 | 324 | 324 | 3,000 | 324 |
| 2000-06-12 | 312 | 314 | 312 | 314 | 2,000 | 314 |
| 2000-06-09 | 310 | 312 | 310 | 312 | 7,000 | 312 |
| 2000-06-07 | 307 | 310 | 307 | 310 | 3,000 | 310 |
| 2000-06-06 | 305 | 310 | 305 | 305 | 4,000 | 305 |
| 2000-06-05 | 302 | 310 | 300 | 310 | 12,000 | 310 |
| 2000-06-02 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2000-06-01 | 300 | 300 | 296 | 300 | 7,000 | 300 |
| 2000-05-31 | 301 | 301 | 296 | 300 | 9,000 | 300 |
| 2000-05-30 | 317 | 317 | 312 | 312 | 4,000 | 312 |
| 2000-05-29 | 311 | 317 | 311 | 317 | 5,000 | 317 |
| 2000-05-26 | 319 | 320 | 318 | 318 | 4,000 | 318 |
| 2000-05-25 | 320 | 320 | 319 | 319 | 3,000 | 319 |
| 2000-05-24 | 317 | 318 | 316 | 318 | 5,000 | 318 |
| 2000-05-23 | 319 | 319 | 319 | 319 | 4,000 | 319 |
| 2000-05-22 | 324 | 324 | 320 | 320 | 13,000 | 320 |
| 2000-05-19 | 324 | 324 | 323 | 324 | 5,000 | 324 |
| 2000-05-18 | 333 | 333 | 323 | 323 | 6,000 | 323 |
| 2000-05-17 | 330 | 330 | 323 | 323 | 3,000 | 323 |
| 2000-05-16 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2000-05-15 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2000-05-12 | 324 | 324 | 323 | 323 | 4,000 | 323 |
| 2000-05-11 | 323 | 323 | 323 | 323 | 5,000 | 323 |
| 2000-05-10 | 323 | 324 | 323 | 323 | 6,000 | 323 |
| 2000-05-09 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2000-05-08 | 322 | 322 | 321 | 321 | 11,000 | 321 |
| 2000-05-02 | 330 | 330 | 321 | 321 | 8,000 | 321 |
| 2000-05-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-04-28 | 320 | 320 | 318 | 320 | 7,000 | 320 |
| 2000-04-27 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 2000-04-26 | 316 | 320 | 316 | 320 | 14,000 | 320 |
| 2000-04-25 | 326 | 326 | 320 | 320 | 12,000 | 320 |
| 2000-04-24 | 342 | 342 | 323 | 323 | 2,000 | 323 |
| 2000-04-20 | 345 | 345 | 322 | 322 | 2,000 | 322 |
| 2000-04-19 | 345 | 345 | 321 | 321 | 4,000 | 321 |
| 2000-04-18 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2000-04-17 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2000-04-14 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2000-04-12 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-04-11 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2000-04-10 | 331 | 331 | 331 | 331 | 10,000 | 331 |
| 2000-04-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-06 | 340 | 340 | 321 | 321 | 4,000 | 321 |
| 2000-04-05 | 349 | 350 | 349 | 350 | 9,000 | 350 |
| 2000-04-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-04-03 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2000-03-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-03-30 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 2000-03-29 | 347 | 347 | 340 | 340 | 6,000 | 340 |
| 2000-03-28 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 2000-03-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-03-24 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-03-23 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 2000-03-22 | 358 | 358 | 346 | 346 | 3,000 | 346 |
| 2000-03-21 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2000-03-17 | 333 | 333 | 331 | 331 | 5,000 | 331 |
| 2000-03-16 | 354 | 354 | 330 | 330 | 5,000 | 330 |
| 2000-03-14 | 358 | 358 | 355 | 355 | 2,000 | 355 |
| 2000-03-13 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-03-10 | 350 | 350 | 343 | 350 | 10,000 | 350 |
| 2000-03-09 | 332 | 337 | 332 | 337 | 7,000 | 337 |
| 2000-03-08 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 2000-03-07 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2000-03-06 | 320 | 320 | 319 | 319 | 3,000 | 319 |
| 2000-03-03 | 340 | 340 | 316 | 316 | 30,000 | 316 |
| 2000-03-02 | 333 | 333 | 330 | 330 | 4,000 | 330 |
| 2000-03-01 | 335 | 335 | 333 | 333 | 15,000 | 333 |
| 2000-02-29 | 350 | 350 | 340 | 340 | 6,000 | 340 |
| 2000-02-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-02-25 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2000-02-24 | 360 | 360 | 350 | 360 | 6,000 | 360 |
| 2000-02-23 | 356 | 360 | 350 | 350 | 10,000 | 350 |
| 2000-02-22 | 378 | 378 | 356 | 363 | 11,000 | 363 |
| 2000-02-21 | 370 | 370 | 358 | 358 | 8,000 | 358 |
| 2000-02-18 | 370 | 370 | 360 | 360 | 11,000 | 360 |
| 2000-02-17 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2000-02-16 | 380 | 380 | 370 | 370 | 9,000 | 370 |
| 2000-02-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-02-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-02-10 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 2000-02-09 | 402 | 402 | 400 | 400 | 3,000 | 400 |
| 2000-02-08 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-02-07 | 388 | 425 | 388 | 425 | 12,000 | 425 |
| 2000-02-04 | 400 | 400 | 400 | 400 | 17,000 | 400 |
| 2000-02-03 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2000-02-02 | 419 | 419 | 415 | 415 | 6,000 | 415 |
| 2000-02-01 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2000-01-31 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2000-01-28 | 415 | 430 | 415 | 420 | 5,000 | 420 |
| 2000-01-27 | 436 | 436 | 406 | 406 | 11,000 | 406 |
| 2000-01-26 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2000-01-24 | 450 | 450 | 435 | 435 | 5,000 | 435 |
| 2000-01-21 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 2000-01-20 | 450 | 450 | 430 | 430 | 7,000 | 430 |
| 2000-01-19 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 2000-01-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-17 | 401 | 401 | 400 | 400 | 13,000 | 400 |
| 2000-01-13 | 418 | 418 | 400 | 400 | 3,000 | 400 |
| 2000-01-12 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-01-11 | 427 | 427 | 427 | 427 | 4,000 | 427 |
| 2000-01-07 | 346 | 347 | 346 | 347 | 43,000 | 347 |
| 2000-01-06 | 345 | 350 | 345 | 346 | 7,000 | 346 |
| 2000-01-05 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2000-01-04 | 350 | 350 | 346 | 346 | 7,000 | 346 |
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
