6289 (株)技研製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-12-26 | 279 | 279 | 265 | 268 | 24,000 | 268 |
| 2001-12-21 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2001-12-20 | 265 | 265 | 265 | 265 | 10,000 | 265 |
| 2001-12-19 | 270 | 270 | 262 | 262 | 23,000 | 262 |
| 2001-12-18 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2001-12-13 | 270 | 272 | 270 | 271 | 3,000 | 271 |
| 2001-12-12 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-12-11 | 270 | 275 | 270 | 275 | 4,000 | 275 |
| 2001-12-10 | 270 | 270 | 270 | 270 | 14,000 | 270 |
| 2001-12-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-12-06 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2001-12-04 | 280 | 280 | 270 | 270 | 3,000 | 270 |
| 2001-12-03 | 280 | 280 | 271 | 271 | 2,000 | 271 |
| 2001-11-30 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2001-11-27 | 280 | 285 | 280 | 285 | 13,000 | 285 |
| 2001-11-26 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2001-11-22 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2001-11-21 | 286 | 286 | 285 | 285 | 4,000 | 285 |
| 2001-11-20 | 288 | 288 | 286 | 286 | 5,000 | 286 |
| 2001-11-16 | 285 | 289 | 285 | 288 | 12,000 | 288 |
| 2001-11-15 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-11-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-11-13 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-11-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-11-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-11-08 | 280 | 280 | 279 | 279 | 4,000 | 279 |
| 2001-11-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-11-06 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-11-05 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-11-02 | 289 | 289 | 280 | 280 | 4,000 | 280 |
| 2001-11-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-10-31 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-10-29 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2001-10-26 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2001-10-25 | 273 | 273 | 260 | 260 | 8,000 | 260 |
| 2001-10-24 | 273 | 273 | 273 | 273 | 4,000 | 273 |
| 2001-10-23 | 270 | 271 | 270 | 271 | 3,000 | 271 |
| 2001-10-22 | 273 | 273 | 270 | 272 | 5,000 | 272 |
| 2001-10-19 | 272 | 273 | 272 | 272 | 3,000 | 272 |
| 2001-10-18 | 273 | 273 | 272 | 272 | 6,000 | 272 |
| 2001-10-17 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2001-10-15 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2001-10-12 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2001-10-11 | 271 | 272 | 271 | 272 | 4,000 | 272 |
| 2001-10-10 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2001-10-05 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 2001-10-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-10-02 | 290 | 290 | 270 | 270 | 3,000 | 270 |
| 2001-10-01 | 300 | 300 | 266 | 266 | 4,000 | 266 |
| 2001-09-28 | 266 | 266 | 265 | 265 | 4,000 | 265 |
| 2001-09-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-09-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-09-21 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2001-09-20 | 300 | 300 | 270 | 270 | 3,000 | 270 |
| 2001-09-19 | 267 | 285 | 267 | 285 | 2,000 | 285 |
| 2001-09-18 | 266 | 267 | 266 | 266 | 11,000 | 266 |
| 2001-09-17 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2001-09-14 | 260 | 264 | 260 | 264 | 3,000 | 264 |
| 2001-09-13 | 280 | 280 | 261 | 261 | 3,000 | 261 |
| 2001-09-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-09-11 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2001-09-10 | 298 | 300 | 298 | 300 | 3,000 | 300 |
| 2001-09-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-09-05 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2001-09-04 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2001-08-31 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-08-29 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 2001-08-28 | 313 | 320 | 313 | 320 | 11,000 | 320 |
| 2001-08-27 | 313 | 320 | 313 | 320 | 4,000 | 320 |
| 2001-08-24 | 315 | 315 | 311 | 311 | 9,000 | 311 |
| 2001-08-23 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-08-22 | 307 | 320 | 307 | 318 | 6,000 | 318 |
| 2001-08-21 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2001-08-20 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2001-08-16 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2001-08-14 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2001-08-13 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2001-08-10 | 300 | 306 | 300 | 306 | 4,000 | 306 |
| 2001-08-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-08-08 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-08-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-08-06 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 2001-08-03 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-08-02 | 310 | 310 | 300 | 300 | 8,000 | 300 |
| 2001-08-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-07-31 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-07-26 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2001-07-23 | 330 | 330 | 290 | 290 | 2,000 | 290 |
| 2001-07-19 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-07-18 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2001-07-17 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-07-16 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2001-07-13 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-07-12 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-07-10 | 309 | 309 | 300 | 308 | 35,000 | 308 |
| 2001-07-06 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2001-07-05 | 300 | 300 | 300 | 300 | 38,000 | 300 |
| 2001-07-03 | 309 | 309 | 295 | 295 | 3,000 | 295 |
| 2001-07-02 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2001-06-29 | 292 | 310 | 292 | 310 | 7,000 | 310 |
| 2001-06-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-06-27 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2001-06-26 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2001-06-25 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-06-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-06-21 | 299 | 300 | 299 | 300 | 6,000 | 300 |
| 2001-06-20 | 290 | 300 | 290 | 300 | 14,000 | 300 |
| 2001-06-19 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2001-06-13 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2001-06-12 | 310 | 310 | 305 | 305 | 6,000 | 305 |
| 2001-06-11 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 2001-06-08 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-06-07 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2001-06-06 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2001-06-05 | 295 | 300 | 295 | 300 | 9,000 | 300 |
| 2001-06-04 | 305 | 305 | 300 | 300 | 6,000 | 300 |
| 2001-06-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-05-29 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2001-05-28 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2001-05-25 | 295 | 295 | 280 | 280 | 12,000 | 280 |
| 2001-05-22 | 306 | 306 | 282 | 300 | 3,000 | 300 |
| 2001-05-18 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-05-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-05-15 | 307 | 307 | 305 | 305 | 2,000 | 305 |
| 2001-05-11 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-05-10 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 2001-05-09 | 309 | 310 | 309 | 310 | 13,000 | 310 |
| 2001-05-08 | 308 | 309 | 308 | 308 | 4,000 | 308 |
| 2001-05-07 | 301 | 305 | 301 | 305 | 2,000 | 305 |
| 2001-05-02 | 298 | 300 | 298 | 298 | 5,000 | 298 |
| 2001-05-01 | 290 | 299 | 290 | 294 | 14,000 | 294 |
| 2001-04-27 | 291 | 291 | 290 | 290 | 6,000 | 290 |
| 2001-04-26 | 298 | 298 | 291 | 291 | 8,000 | 291 |
| 2001-04-25 | 294 | 295 | 294 | 295 | 4,000 | 295 |
| 2001-04-24 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-04-23 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2001-04-20 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2001-04-19 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2001-04-18 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 2001-04-16 | 294 | 295 | 290 | 295 | 3,000 | 295 |
| 2001-04-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-04-11 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2001-04-10 | 289 | 290 | 289 | 289 | 4,000 | 289 |
| 2001-04-09 | 285 | 289 | 285 | 289 | 5,000 | 289 |
| 2001-04-06 | 279 | 280 | 279 | 280 | 11,000 | 280 |
| 2001-04-05 | 274 | 279 | 274 | 277 | 3,000 | 277 |
| 2001-04-03 | 280 | 280 | 271 | 273 | 4,000 | 273 |
| 2001-04-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-03-30 | 291 | 291 | 286 | 286 | 2,000 | 286 |
| 2001-03-29 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2001-03-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-03-27 | 285 | 295 | 285 | 295 | 3,000 | 295 |
| 2001-03-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-03-23 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-03-22 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-03-21 | 290 | 290 | 271 | 271 | 3,000 | 271 |
| 2001-03-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-03-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-03-15 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2001-03-09 | 290 | 292 | 290 | 290 | 15,000 | 290 |
| 2001-03-08 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2001-03-07 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2001-03-06 | 290 | 300 | 290 | 299 | 11,000 | 299 |
| 2001-03-02 | 300 | 300 | 290 | 290 | 4,000 | 290 |
| 2001-03-01 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-02-28 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 2001-02-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-02-26 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-02-23 | 295 | 297 | 295 | 295 | 4,000 | 295 |
| 2001-02-22 | 294 | 300 | 293 | 300 | 9,000 | 300 |
| 2001-02-21 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2001-02-20 | 295 | 295 | 293 | 293 | 3,000 | 293 |
| 2001-02-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-02-15 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-02-14 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2001-02-09 | 295 | 300 | 295 | 295 | 7,000 | 295 |
| 2001-02-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-02-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-02-05 | 290 | 295 | 290 | 295 | 10,000 | 295 |
| 2001-02-02 | 299 | 299 | 290 | 290 | 2,000 | 290 |
| 2001-02-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-01-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-01-30 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 2001-01-26 | 275 | 275 | 265 | 270 | 3,000 | 270 |
| 2001-01-24 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-01-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-01-22 | 309 | 309 | 286 | 286 | 2,000 | 286 |
| 2001-01-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-01-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-01-17 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2001-01-16 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2001-01-12 | 280 | 285 | 280 | 285 | 10,000 | 285 |
| 2001-01-11 | 270 | 285 | 270 | 285 | 4,000 | 285 |
| 2001-01-09 | 280 | 280 | 270 | 270 | 2,000 | 270 |
| 2001-01-05 | 299 | 299 | 280 | 280 | 40,000 | 280 |
| 2001-01-04 | 299 | 299 | 299 | 299 | 1,000 | 299 |
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
