6289 (株)技研製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-12-29 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-12-25 | 316 | 320 | 315 | 315 | 7,000 | 315 |
| 2003-12-24 | 320 | 320 | 319 | 320 | 9,000 | 320 |
| 2003-12-22 | 321 | 321 | 320 | 320 | 6,000 | 320 |
| 2003-12-19 | 320 | 333 | 319 | 319 | 19,000 | 319 |
| 2003-12-18 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-12-17 | 310 | 310 | 310 | 310 | 25,000 | 310 |
| 2003-12-16 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2003-12-15 | 319 | 319 | 312 | 316 | 4,000 | 316 |
| 2003-12-12 | 329 | 329 | 312 | 319 | 9,000 | 319 |
| 2003-12-10 | 329 | 330 | 329 | 330 | 42,000 | 330 |
| 2003-12-09 | 312 | 329 | 312 | 329 | 6,000 | 329 |
| 2003-12-08 | 320 | 320 | 318 | 320 | 9,000 | 320 |
| 2003-12-05 | 311 | 320 | 311 | 320 | 10,000 | 320 |
| 2003-12-04 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-12-03 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-12-02 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 2003-11-28 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2003-11-27 | 304 | 304 | 303 | 303 | 2,000 | 303 |
| 2003-11-25 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2003-11-21 | 302 | 305 | 302 | 303 | 5,000 | 303 |
| 2003-11-20 | 306 | 306 | 304 | 304 | 2,000 | 304 |
| 2003-11-19 | 309 | 309 | 303 | 307 | 7,000 | 307 |
| 2003-11-18 | 319 | 319 | 307 | 309 | 6,000 | 309 |
| 2003-11-13 | 320 | 325 | 320 | 325 | 4,000 | 325 |
| 2003-11-12 | 310 | 320 | 310 | 320 | 7,000 | 320 |
| 2003-11-11 | 312 | 312 | 310 | 310 | 5,000 | 310 |
| 2003-11-10 | 324 | 330 | 324 | 330 | 16,000 | 330 |
| 2003-11-07 | 324 | 324 | 324 | 324 | 5,000 | 324 |
| 2003-11-05 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2003-11-04 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-10-31 | 314 | 314 | 310 | 310 | 4,000 | 310 |
| 2003-10-30 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2003-10-28 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-10-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-10-23 | 320 | 320 | 315 | 315 | 14,000 | 315 |
| 2003-10-21 | 334 | 334 | 321 | 321 | 2,000 | 321 |
| 2003-10-20 | 320 | 335 | 320 | 335 | 9,000 | 335 |
| 2003-10-17 | 312 | 322 | 312 | 315 | 4,000 | 315 |
| 2003-10-16 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 2003-10-15 | 310 | 310 | 307 | 310 | 9,000 | 310 |
| 2003-10-14 | 310 | 310 | 306 | 310 | 9,000 | 310 |
| 2003-10-10 | 310 | 310 | 306 | 306 | 12,000 | 306 |
| 2003-10-09 | 307 | 310 | 307 | 310 | 8,000 | 310 |
| 2003-10-08 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2003-10-06 | 306 | 310 | 306 | 310 | 6,000 | 310 |
| 2003-10-03 | 307 | 310 | 307 | 310 | 9,000 | 310 |
| 2003-10-02 | 309 | 309 | 303 | 307 | 15,000 | 307 |
| 2003-10-01 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2003-09-30 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2003-09-26 | 308 | 308 | 305 | 308 | 9,000 | 308 |
| 2003-09-25 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 2003-09-24 | 312 | 312 | 308 | 308 | 19,000 | 308 |
| 2003-09-22 | 315 | 315 | 312 | 312 | 4,000 | 312 |
| 2003-09-19 | 315 | 315 | 311 | 311 | 10,000 | 311 |
| 2003-09-18 | 310 | 316 | 310 | 315 | 8,000 | 315 |
| 2003-09-17 | 316 | 316 | 310 | 310 | 10,000 | 310 |
| 2003-09-16 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2003-09-10 | 328 | 329 | 328 | 328 | 12,000 | 328 |
| 2003-09-09 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2003-09-08 | 328 | 328 | 328 | 328 | 10,000 | 328 |
| 2003-09-03 | 321 | 328 | 321 | 328 | 2,000 | 328 |
| 2003-09-02 | 326 | 336 | 326 | 326 | 3,000 | 326 |
| 2003-09-01 | 317 | 320 | 317 | 320 | 6,000 | 320 |
| 2003-08-29 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-08-28 | 335 | 335 | 305 | 320 | 44,000 | 320 |
| 2003-08-27 | 354 | 354 | 350 | 350 | 9,000 | 350 |
| 2003-08-25 | 370 | 373 | 370 | 370 | 9,000 | 370 |
| 2003-08-22 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2003-08-21 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2003-08-20 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2003-08-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-08-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-08-15 | 366 | 368 | 366 | 368 | 4,000 | 368 |
| 2003-08-14 | 365 | 366 | 365 | 366 | 4,000 | 366 |
| 2003-08-13 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-08-12 | 360 | 365 | 360 | 360 | 13,000 | 360 |
| 2003-08-11 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2003-08-08 | 360 | 360 | 360 | 360 | 12,000 | 360 |
| 2003-08-07 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2003-08-05 | 356 | 360 | 356 | 359 | 8,000 | 359 |
| 2003-08-04 | 360 | 360 | 350 | 355 | 10,000 | 355 |
| 2003-08-01 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-07-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-07-30 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-07-29 | 350 | 350 | 344 | 344 | 2,000 | 344 |
| 2003-07-28 | 350 | 350 | 342 | 342 | 2,000 | 342 |
| 2003-07-25 | 350 | 355 | 350 | 350 | 3,000 | 350 |
| 2003-07-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-07-23 | 341 | 343 | 341 | 343 | 3,000 | 343 |
| 2003-07-22 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2003-07-18 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2003-07-17 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2003-07-15 | 363 | 363 | 360 | 360 | 3,000 | 360 |
| 2003-07-11 | 365 | 365 | 360 | 360 | 6,000 | 360 |
| 2003-07-10 | 355 | 360 | 355 | 360 | 7,000 | 360 |
| 2003-07-09 | 355 | 355 | 351 | 355 | 9,000 | 355 |
| 2003-07-08 | 362 | 362 | 360 | 360 | 9,000 | 360 |
| 2003-07-07 | 362 | 362 | 362 | 362 | 7,000 | 362 |
| 2003-07-04 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2003-07-03 | 361 | 361 | 356 | 356 | 3,000 | 356 |
| 2003-07-02 | 360 | 360 | 351 | 360 | 7,000 | 360 |
| 2003-07-01 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-06-30 | 361 | 361 | 351 | 361 | 6,000 | 361 |
| 2003-06-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-06-25 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2003-06-20 | 341 | 362 | 341 | 362 | 21,000 | 362 |
| 2003-06-18 | 350 | 350 | 341 | 341 | 4,000 | 341 |
| 2003-06-17 | 363 | 363 | 331 | 331 | 4,000 | 331 |
| 2003-06-12 | 374 | 374 | 365 | 365 | 2,000 | 365 |
| 2003-06-11 | 363 | 373 | 363 | 365 | 16,000 | 365 |
| 2003-06-10 | 360 | 363 | 360 | 363 | 11,000 | 363 |
| 2003-06-09 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2003-06-06 | 360 | 360 | 340 | 340 | 7,000 | 340 |
| 2003-06-05 | 347 | 360 | 347 | 357 | 17,000 | 357 |
| 2003-06-04 | 325 | 331 | 325 | 327 | 4,000 | 327 |
| 2003-06-03 | 346 | 347 | 330 | 330 | 10,000 | 330 |
| 2003-05-30 | 346 | 346 | 331 | 331 | 2,000 | 331 |
| 2003-05-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-05-27 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2003-05-26 | 353 | 353 | 343 | 343 | 3,000 | 343 |
| 2003-05-23 | 316 | 324 | 316 | 320 | 4,000 | 320 |
| 2003-05-22 | 328 | 328 | 327 | 327 | 9,000 | 327 |
| 2003-05-21 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2003-05-20 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2003-05-16 | 320 | 355 | 320 | 355 | 5,000 | 355 |
| 2003-05-14 | 315 | 316 | 315 | 316 | 3,000 | 316 |
| 2003-05-13 | 330 | 330 | 316 | 316 | 5,000 | 316 |
| 2003-05-12 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 2003-05-09 | 325 | 335 | 325 | 335 | 3,000 | 335 |
| 2003-05-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-05-07 | 322 | 325 | 322 | 325 | 2,000 | 325 |
| 2003-05-06 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2003-05-02 | 310 | 311 | 310 | 311 | 15,000 | 311 |
| 2003-05-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-04-30 | 302 | 310 | 302 | 310 | 7,000 | 310 |
| 2003-04-28 | 322 | 322 | 320 | 320 | 9,000 | 320 |
| 2003-04-25 | 322 | 322 | 322 | 322 | 9,000 | 322 |
| 2003-04-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-04-23 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2003-04-22 | 325 | 336 | 325 | 336 | 3,000 | 336 |
| 2003-04-18 | 335 | 335 | 322 | 322 | 6,000 | 322 |
| 2003-04-16 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2003-04-15 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2003-04-14 | 328 | 333 | 328 | 333 | 3,000 | 333 |
| 2003-04-11 | 330 | 337 | 328 | 332 | 11,000 | 332 |
| 2003-04-10 | 335 | 335 | 335 | 335 | 7,000 | 335 |
| 2003-04-09 | 335 | 338 | 335 | 335 | 3,000 | 335 |
| 2003-04-08 | 336 | 336 | 333 | 333 | 2,000 | 333 |
| 2003-04-04 | 339 | 339 | 339 | 339 | 6,000 | 339 |
| 2003-04-03 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 2003-04-02 | 349 | 349 | 338 | 338 | 3,000 | 338 |
| 2003-04-01 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2003-03-28 | 330 | 330 | 322 | 322 | 2,000 | 322 |
| 2003-03-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-03-25 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2003-03-24 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-03-20 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-03-19 | 335 | 335 | 320 | 320 | 5,000 | 320 |
| 2003-03-18 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2003-03-14 | 340 | 340 | 321 | 323 | 5,000 | 323 |
| 2003-03-13 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2003-03-12 | 322 | 322 | 320 | 320 | 3,000 | 320 |
| 2003-03-11 | 352 | 352 | 352 | 352 | 5,000 | 352 |
| 2003-03-10 | 356 | 356 | 356 | 356 | 12,000 | 356 |
| 2003-03-07 | 360 | 360 | 356 | 356 | 6,000 | 356 |
| 2003-03-06 | 360 | 365 | 352 | 360 | 24,000 | 360 |
| 2003-03-05 | 360 | 362 | 360 | 360 | 12,000 | 360 |
| 2003-03-04 | 346 | 350 | 345 | 345 | 8,000 | 345 |
| 2003-03-03 | 360 | 360 | 340 | 342 | 18,000 | 342 |
| 2003-02-28 | 360 | 360 | 360 | 360 | 66,000 | 360 |
| 2003-02-27 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 2003-02-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-02-25 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2003-02-24 | 298 | 299 | 298 | 299 | 6,000 | 299 |
| 2003-02-21 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2003-02-19 | 305 | 319 | 305 | 309 | 3,000 | 309 |
| 2003-02-18 | 311 | 320 | 311 | 320 | 3,000 | 320 |
| 2003-02-14 | 300 | 300 | 297 | 297 | 7,000 | 297 |
| 2003-02-13 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2003-02-10 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-02-07 | 306 | 306 | 296 | 296 | 22,000 | 296 |
| 2003-02-06 | 296 | 296 | 296 | 296 | 7,000 | 296 |
| 2003-02-05 | 300 | 300 | 298 | 300 | 13,000 | 300 |
| 2003-02-04 | 299 | 299 | 294 | 294 | 2,000 | 294 |
| 2003-02-03 | 295 | 300 | 295 | 299 | 3,000 | 299 |
| 2003-01-31 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2003-01-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-01-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-01-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-01-24 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2003-01-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-01-22 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2003-01-20 | 299 | 299 | 290 | 292 | 10,000 | 292 |
| 2003-01-15 | 292 | 292 | 291 | 291 | 2,000 | 291 |
| 2003-01-14 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2003-01-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-01-09 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2003-01-07 | 281 | 290 | 281 | 290 | 9,000 | 290 |
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
