6289 (株)技研製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 283 | 283 | 281 | 281 | 3,000 | 281 |
| 2002-12-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-12-25 | 281 | 281 | 280 | 280 | 18,000 | 280 |
| 2002-12-24 | 299 | 300 | 291 | 291 | 3,000 | 291 |
| 2002-12-20 | 277 | 300 | 277 | 280 | 17,000 | 280 |
| 2002-12-19 | 265 | 279 | 265 | 279 | 10,000 | 279 |
| 2002-12-18 | 279 | 279 | 261 | 261 | 6,000 | 261 |
| 2002-12-17 | 270 | 270 | 264 | 264 | 5,000 | 264 |
| 2002-12-16 | 266 | 285 | 266 | 270 | 16,000 | 270 |
| 2002-12-13 | 266 | 269 | 266 | 268 | 9,000 | 268 |
| 2002-12-12 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2002-12-11 | 285 | 290 | 285 | 290 | 9,000 | 290 |
| 2002-12-10 | 280 | 290 | 280 | 290 | 23,000 | 290 |
| 2002-12-06 | 266 | 270 | 266 | 270 | 3,000 | 270 |
| 2002-12-05 | 265 | 290 | 265 | 265 | 20,000 | 265 |
| 2002-12-04 | 261 | 266 | 261 | 261 | 6,000 | 261 |
| 2002-12-03 | 290 | 290 | 280 | 280 | 9,000 | 280 |
| 2002-12-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-11-29 | 285 | 285 | 280 | 280 | 9,000 | 280 |
| 2002-11-28 | 278 | 278 | 274 | 274 | 3,000 | 274 |
| 2002-11-27 | 270 | 280 | 270 | 270 | 4,000 | 270 |
| 2002-11-26 | 262 | 272 | 262 | 272 | 2,000 | 272 |
| 2002-11-25 | 260 | 262 | 260 | 262 | 3,000 | 262 |
| 2002-11-22 | 256 | 260 | 256 | 260 | 6,000 | 260 |
| 2002-11-21 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2002-11-20 | 265 | 265 | 250 | 250 | 5,000 | 250 |
| 2002-11-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-11-18 | 265 | 265 | 250 | 250 | 7,000 | 250 |
| 2002-11-15 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-11-13 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2002-11-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-11 | 300 | 315 | 300 | 300 | 12,000 | 300 |
| 2002-11-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-06 | 315 | 315 | 305 | 305 | 5,000 | 305 |
| 2002-11-05 | 315 | 315 | 300 | 305 | 14,000 | 305 |
| 2002-11-01 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2002-10-31 | 296 | 335 | 292 | 300 | 13,000 | 300 |
| 2002-10-30 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2002-10-29 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2002-10-28 | 300 | 300 | 275 | 276 | 8,000 | 276 |
| 2002-10-25 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2002-10-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-10-22 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2002-10-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-10-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-10-17 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-10-16 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-10-15 | 326 | 335 | 326 | 335 | 7,000 | 335 |
| 2002-10-11 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2002-10-10 | 300 | 300 | 272 | 280 | 4,000 | 280 |
| 2002-10-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-10-08 | 300 | 300 | 299 | 299 | 8,000 | 299 |
| 2002-10-07 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2002-10-04 | 311 | 320 | 311 | 320 | 7,000 | 320 |
| 2002-10-03 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2002-10-02 | 345 | 345 | 322 | 322 | 10,000 | 322 |
| 2002-09-30 | 313 | 325 | 313 | 325 | 3,000 | 325 |
| 2002-09-27 | 323 | 325 | 323 | 325 | 2,000 | 325 |
| 2002-09-26 | 323 | 323 | 320 | 320 | 3,000 | 320 |
| 2002-09-24 | 349 | 349 | 333 | 333 | 5,000 | 333 |
| 2002-09-20 | 348 | 355 | 348 | 355 | 3,000 | 355 |
| 2002-09-19 | 363 | 363 | 363 | 363 | 6,000 | 363 |
| 2002-09-18 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2002-09-11 | 373 | 378 | 363 | 363 | 6,000 | 363 |
| 2002-09-10 | 359 | 363 | 359 | 363 | 2,000 | 363 |
| 2002-09-09 | 360 | 375 | 360 | 363 | 3,000 | 363 |
| 2002-09-06 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2002-09-05 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2002-09-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-09-03 | 360 | 360 | 330 | 360 | 6,000 | 360 |
| 2002-08-30 | 370 | 370 | 351 | 351 | 4,000 | 351 |
| 2002-08-29 | 380 | 380 | 360 | 360 | 13,000 | 360 |
| 2002-08-28 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-08-27 | 389 | 389 | 380 | 381 | 30,000 | 381 |
| 2002-08-26 | 381 | 381 | 379 | 380 | 85,000 | 380 |
| 2002-08-23 | 391 | 391 | 371 | 371 | 7,000 | 371 |
| 2002-08-22 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2002-08-21 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2002-08-20 | 393 | 393 | 393 | 393 | 6,000 | 393 |
| 2002-08-19 | 390 | 390 | 390 | 390 | 13,000 | 390 |
| 2002-08-16 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2002-08-15 | 390 | 390 | 375 | 385 | 7,000 | 385 |
| 2002-08-14 | 390 | 390 | 385 | 390 | 8,000 | 390 |
| 2002-08-13 | 388 | 389 | 388 | 389 | 2,000 | 389 |
| 2002-08-12 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2002-08-09 | 380 | 390 | 380 | 390 | 13,000 | 390 |
| 2002-08-08 | 384 | 385 | 375 | 375 | 11,000 | 375 |
| 2002-08-07 | 374 | 374 | 374 | 374 | 4,000 | 374 |
| 2002-08-06 | 370 | 370 | 361 | 367 | 9,000 | 367 |
| 2002-08-05 | 381 | 398 | 376 | 376 | 12,000 | 376 |
| 2002-08-02 | 398 | 398 | 380 | 380 | 7,000 | 380 |
| 2002-08-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-07-30 | 385 | 400 | 385 | 400 | 7,000 | 400 |
| 2002-07-29 | 369 | 375 | 369 | 375 | 2,000 | 375 |
| 2002-07-26 | 375 | 399 | 370 | 399 | 8,000 | 399 |
| 2002-07-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-07-24 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2002-07-22 | 399 | 399 | 395 | 395 | 2,000 | 395 |
| 2002-07-18 | 400 | 400 | 391 | 400 | 14,000 | 400 |
| 2002-07-17 | 405 | 405 | 390 | 390 | 8,000 | 390 |
| 2002-07-15 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2002-07-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-07-11 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 2002-07-10 | 420 | 425 | 420 | 420 | 19,000 | 420 |
| 2002-07-09 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2002-07-08 | 444 | 444 | 420 | 425 | 9,000 | 425 |
| 2002-07-05 | 410 | 429 | 410 | 425 | 16,000 | 425 |
| 2002-07-04 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-07-03 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2002-07-02 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 2002-07-01 | 410 | 420 | 410 | 410 | 4,000 | 410 |
| 2002-06-28 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 2002-06-27 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-06-26 | 430 | 430 | 420 | 420 | 6,000 | 420 |
| 2002-06-25 | 400 | 420 | 400 | 420 | 11,000 | 420 |
| 2002-06-24 | 407 | 407 | 400 | 400 | 13,000 | 400 |
| 2002-06-21 | 416 | 416 | 402 | 402 | 9,000 | 402 |
| 2002-06-20 | 416 | 416 | 410 | 416 | 22,000 | 416 |
| 2002-06-19 | 445 | 445 | 416 | 416 | 8,000 | 416 |
| 2002-06-18 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-06-17 | 411 | 411 | 410 | 410 | 5,000 | 410 |
| 2002-06-14 | 432 | 432 | 410 | 410 | 5,000 | 410 |
| 2002-06-13 | 450 | 450 | 437 | 437 | 9,000 | 437 |
| 2002-06-12 | 470 | 470 | 441 | 450 | 22,000 | 450 |
| 2002-06-11 | 480 | 480 | 470 | 470 | 27,000 | 470 |
| 2002-06-10 | 471 | 490 | 471 | 480 | 82,000 | 480 |
| 2002-06-07 | 441 | 481 | 441 | 471 | 85,000 | 471 |
| 2002-06-06 | 422 | 436 | 422 | 436 | 27,000 | 436 |
| 2002-06-05 | 405 | 420 | 405 | 420 | 48,000 | 420 |
| 2002-06-04 | 407 | 410 | 403 | 403 | 12,000 | 403 |
| 2002-06-03 | 410 | 410 | 401 | 402 | 9,000 | 402 |
| 2002-05-31 | 410 | 410 | 405 | 405 | 5,000 | 405 |
| 2002-05-30 | 410 | 410 | 407 | 407 | 2,000 | 407 |
| 2002-05-29 | 405 | 410 | 405 | 410 | 5,000 | 410 |
| 2002-05-27 | 405 | 405 | 400 | 400 | 9,000 | 400 |
| 2002-05-24 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 2002-05-23 | 410 | 415 | 405 | 405 | 12,000 | 405 |
| 2002-05-22 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2002-05-21 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 2002-05-20 | 410 | 415 | 400 | 400 | 13,000 | 400 |
| 2002-05-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-05-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-05-15 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2002-05-14 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-05-13 | 415 | 415 | 400 | 400 | 10,000 | 400 |
| 2002-05-10 | 400 | 410 | 400 | 410 | 7,000 | 410 |
| 2002-05-09 | 402 | 402 | 400 | 400 | 4,000 | 400 |
| 2002-05-07 | 421 | 421 | 420 | 420 | 6,000 | 420 |
| 2002-05-02 | 413 | 420 | 413 | 420 | 12,000 | 420 |
| 2002-05-01 | 410 | 415 | 400 | 400 | 10,000 | 400 |
| 2002-04-30 | 401 | 410 | 400 | 410 | 8,000 | 410 |
| 2002-04-26 | 420 | 420 | 400 | 400 | 6,000 | 400 |
| 2002-04-25 | 414 | 430 | 414 | 420 | 14,000 | 420 |
| 2002-04-24 | 400 | 405 | 400 | 405 | 10,000 | 405 |
| 2002-04-23 | 405 | 405 | 390 | 400 | 13,000 | 400 |
| 2002-04-22 | 420 | 420 | 400 | 420 | 16,000 | 420 |
| 2002-04-19 | 415 | 415 | 410 | 415 | 6,000 | 415 |
| 2002-04-18 | 430 | 430 | 415 | 415 | 16,000 | 415 |
| 2002-04-17 | 420 | 430 | 419 | 430 | 36,000 | 430 |
| 2002-04-16 | 385 | 420 | 385 | 419 | 62,000 | 419 |
| 2002-04-15 | 380 | 390 | 380 | 390 | 25,000 | 390 |
| 2002-04-12 | 354 | 380 | 354 | 380 | 15,000 | 380 |
| 2002-04-11 | 351 | 360 | 350 | 355 | 17,000 | 355 |
| 2002-04-10 | 348 | 360 | 348 | 360 | 19,000 | 360 |
| 2002-04-09 | 368 | 368 | 348 | 348 | 16,000 | 348 |
| 2002-04-08 | 370 | 375 | 370 | 370 | 24,000 | 370 |
| 2002-04-05 | 381 | 383 | 381 | 381 | 19,000 | 381 |
| 2002-04-04 | 384 | 386 | 380 | 381 | 31,000 | 381 |
| 2002-04-03 | 398 | 398 | 383 | 386 | 32,000 | 386 |
| 2002-04-02 | 380 | 398 | 370 | 398 | 41,000 | 398 |
| 2002-04-01 | 385 | 385 | 362 | 380 | 45,000 | 380 |
| 2002-03-29 | 373 | 387 | 360 | 387 | 72,000 | 387 |
| 2002-03-28 | 360 | 374 | 350 | 374 | 59,000 | 374 |
| 2002-03-27 | 325 | 364 | 325 | 364 | 71,000 | 364 |
| 2002-03-26 | 295 | 325 | 291 | 325 | 35,000 | 325 |
| 2002-03-25 | 320 | 320 | 296 | 296 | 21,000 | 296 |
| 2002-03-22 | 275 | 325 | 271 | 325 | 164,000 | 325 |
| 2002-03-20 | 275 | 275 | 265 | 265 | 25,000 | 265 |
| 2002-03-19 | 276 | 276 | 275 | 275 | 6,000 | 275 |
| 2002-03-18 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2002-03-15 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-03-14 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2002-03-13 | 275 | 275 | 273 | 273 | 2,000 | 273 |
| 2002-03-12 | 276 | 276 | 270 | 273 | 6,000 | 273 |
| 2002-03-11 | 276 | 276 | 276 | 276 | 23,000 | 276 |
| 2002-03-08 | 266 | 276 | 266 | 276 | 13,000 | 276 |
| 2002-03-07 | 276 | 276 | 276 | 276 | 7,000 | 276 |
| 2002-03-06 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2002-03-05 | 285 | 285 | 276 | 276 | 12,000 | 276 |
| 2002-03-04 | 283 | 285 | 283 | 285 | 19,000 | 285 |
| 2002-03-01 | 269 | 269 | 265 | 265 | 7,000 | 265 |
| 2002-02-28 | 261 | 262 | 261 | 262 | 3,000 | 262 |
| 2002-02-27 | 262 | 262 | 260 | 260 | 7,000 | 260 |
| 2002-02-25 | 276 | 276 | 262 | 262 | 4,000 | 262 |
| 2002-02-21 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2002-02-20 | 266 | 266 | 263 | 263 | 13,000 | 263 |
| 2002-02-19 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-02-15 | 267 | 267 | 266 | 267 | 14,000 | 267 |
| 2002-02-14 | 267 | 267 | 265 | 265 | 10,000 | 265 |
| 2002-02-12 | 267 | 267 | 267 | 267 | 14,000 | 267 |
| 2002-02-08 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2002-02-07 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2002-02-06 | 267 | 267 | 267 | 267 | 6,000 | 267 |
| 2002-02-05 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2002-02-04 | 285 | 285 | 267 | 267 | 3,000 | 267 |
| 2002-02-01 | 270 | 270 | 270 | 270 | 16,000 | 270 |
| 2002-01-31 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-01-29 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2002-01-28 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2002-01-24 | 267 | 267 | 265 | 265 | 3,000 | 265 |
| 2002-01-23 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-01-22 | 269 | 269 | 266 | 266 | 5,000 | 266 |
| 2002-01-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-01-17 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-01-16 | 265 | 266 | 265 | 266 | 2,000 | 266 |
| 2002-01-15 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2002-01-11 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-01-10 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2002-01-09 | 272 | 272 | 270 | 270 | 10,000 | 270 |
| 2002-01-07 | 290 | 290 | 273 | 273 | 4,000 | 273 |
| 2002-01-04 | 272 | 272 | 272 | 272 | 1,000 | 272 |
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
