6289 (株)技研製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 383 | 388 | 383 | 388 | 2,000 | 388 |
| 2004-12-29 | 385 | 392 | 385 | 392 | 4,000 | 392 |
| 2004-12-28 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2004-12-27 | 384 | 385 | 380 | 385 | 14,000 | 385 |
| 2004-12-24 | 390 | 399 | 390 | 399 | 8,000 | 399 |
| 2004-12-22 | 400 | 401 | 400 | 400 | 29,000 | 400 |
| 2004-12-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-12-20 | 400 | 401 | 400 | 400 | 21,000 | 400 |
| 2004-12-17 | 399 | 400 | 399 | 400 | 21,000 | 400 |
| 2004-12-16 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2004-12-15 | 400 | 401 | 400 | 400 | 16,000 | 400 |
| 2004-12-14 | 400 | 400 | 399 | 400 | 7,000 | 400 |
| 2004-12-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-12-10 | 398 | 405 | 397 | 404 | 7,000 | 404 |
| 2004-12-09 | 397 | 400 | 397 | 397 | 9,000 | 397 |
| 2004-12-08 | 398 | 398 | 392 | 397 | 7,000 | 397 |
| 2004-12-07 | 394 | 399 | 392 | 399 | 9,000 | 399 |
| 2004-12-06 | 390 | 390 | 389 | 390 | 11,000 | 390 |
| 2004-12-03 | 382 | 389 | 382 | 389 | 2,000 | 389 |
| 2004-12-02 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2004-12-01 | 390 | 390 | 380 | 380 | 6,000 | 380 |
| 2004-11-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-11-26 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2004-11-25 | 387 | 387 | 386 | 386 | 3,000 | 386 |
| 2004-11-24 | 384 | 384 | 376 | 382 | 6,000 | 382 |
| 2004-11-22 | 393 | 393 | 384 | 384 | 12,000 | 384 |
| 2004-11-19 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2004-11-18 | 390 | 390 | 383 | 383 | 7,000 | 383 |
| 2004-11-17 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 2004-11-16 | 390 | 392 | 390 | 392 | 2,000 | 392 |
| 2004-11-15 | 391 | 395 | 386 | 386 | 12,000 | 386 |
| 2004-11-12 | 386 | 391 | 386 | 390 | 6,000 | 390 |
| 2004-11-11 | 395 | 395 | 388 | 388 | 3,000 | 388 |
| 2004-11-10 | 390 | 395 | 390 | 395 | 10,000 | 395 |
| 2004-11-09 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 2004-11-05 | 399 | 400 | 399 | 400 | 16,000 | 400 |
| 2004-11-04 | 387 | 399 | 387 | 399 | 2,000 | 399 |
| 2004-11-01 | 385 | 385 | 382 | 385 | 3,000 | 385 |
| 2004-10-29 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2004-10-28 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 2004-10-27 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2004-10-26 | 395 | 396 | 395 | 396 | 6,000 | 396 |
| 2004-10-22 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2004-10-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-10-19 | 408 | 410 | 408 | 410 | 3,000 | 410 |
| 2004-10-18 | 408 | 410 | 408 | 408 | 6,000 | 408 |
| 2004-10-15 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2004-10-14 | 422 | 422 | 409 | 409 | 7,000 | 409 |
| 2004-10-13 | 425 | 430 | 420 | 420 | 29,000 | 420 |
| 2004-10-12 | 408 | 419 | 408 | 419 | 30,000 | 419 |
| 2004-10-08 | 396 | 414 | 396 | 408 | 20,000 | 408 |
| 2004-10-07 | 395 | 402 | 395 | 400 | 32,000 | 400 |
| 2004-10-05 | 390 | 395 | 390 | 395 | 15,000 | 395 |
| 2004-10-04 | 398 | 398 | 390 | 390 | 2,000 | 390 |
| 2004-10-01 | 392 | 398 | 392 | 398 | 6,000 | 398 |
| 2004-09-30 | 386 | 390 | 386 | 386 | 8,000 | 386 |
| 2004-09-27 | 398 | 398 | 398 | 398 | 6,000 | 398 |
| 2004-09-24 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 2004-09-22 | 395 | 395 | 377 | 377 | 10,000 | 377 |
| 2004-09-21 | 394 | 395 | 394 | 395 | 4,000 | 395 |
| 2004-09-16 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2004-09-15 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2004-09-13 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2004-09-10 | 400 | 400 | 390 | 390 | 14,000 | 390 |
| 2004-09-09 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2004-09-08 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2004-09-07 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2004-09-06 | 401 | 401 | 395 | 395 | 7,000 | 395 |
| 2004-09-03 | 400 | 405 | 399 | 403 | 20,000 | 403 |
| 2004-09-02 | 395 | 399 | 395 | 399 | 11,000 | 399 |
| 2004-09-01 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2004-08-31 | 390 | 391 | 390 | 390 | 4,000 | 390 |
| 2004-08-30 | 385 | 395 | 385 | 395 | 20,000 | 395 |
| 2004-08-27 | 396 | 396 | 385 | 385 | 9,000 | 385 |
| 2004-08-26 | 383 | 391 | 383 | 391 | 4,000 | 391 |
| 2004-08-25 | 391 | 395 | 385 | 385 | 12,000 | 385 |
| 2004-08-24 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2004-08-23 | 395 | 400 | 395 | 395 | 56,000 | 395 |
| 2004-08-20 | 400 | 400 | 400 | 400 | 16,000 | 400 |
| 2004-08-19 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2004-08-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-08-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-08-13 | 394 | 394 | 393 | 393 | 5,000 | 393 |
| 2004-08-12 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2004-08-11 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2004-08-10 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2004-08-09 | 390 | 400 | 385 | 400 | 8,000 | 400 |
| 2004-08-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-08-05 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2004-08-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-08-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-08-02 | 400 | 400 | 395 | 395 | 7,000 | 395 |
| 2004-07-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-07-29 | 391 | 391 | 390 | 390 | 7,000 | 390 |
| 2004-07-28 | 395 | 395 | 390 | 395 | 7,000 | 395 |
| 2004-07-27 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2004-07-23 | 397 | 400 | 396 | 400 | 6,000 | 400 |
| 2004-07-22 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2004-07-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-07-20 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2004-07-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-07-15 | 402 | 402 | 402 | 402 | 6,000 | 402 |
| 2004-07-14 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2004-07-12 | 400 | 410 | 400 | 400 | 4,000 | 400 |
| 2004-07-09 | 396 | 397 | 395 | 395 | 6,000 | 395 |
| 2004-07-08 | 393 | 395 | 390 | 394 | 10,000 | 394 |
| 2004-07-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2004-07-06 | 400 | 410 | 396 | 410 | 6,000 | 410 |
| 2004-07-05 | 418 | 420 | 410 | 410 | 9,000 | 410 |
| 2004-07-02 | 423 | 425 | 418 | 418 | 10,000 | 418 |
| 2004-07-01 | 418 | 423 | 418 | 423 | 5,000 | 423 |
| 2004-06-30 | 407 | 416 | 407 | 416 | 2,000 | 416 |
| 2004-06-25 | 417 | 418 | 417 | 417 | 5,000 | 417 |
| 2004-06-24 | 416 | 416 | 410 | 410 | 9,000 | 410 |
| 2004-06-22 | 425 | 425 | 412 | 416 | 15,000 | 416 |
| 2004-06-21 | 410 | 415 | 410 | 410 | 22,000 | 410 |
| 2004-06-18 | 405 | 415 | 405 | 410 | 18,000 | 410 |
| 2004-06-17 | 395 | 410 | 395 | 410 | 16,000 | 410 |
| 2004-06-16 | 405 | 405 | 395 | 395 | 9,000 | 395 |
| 2004-06-15 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 2004-06-14 | 395 | 400 | 395 | 395 | 7,000 | 395 |
| 2004-06-11 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2004-06-10 | 393 | 400 | 393 | 400 | 4,000 | 400 |
| 2004-06-08 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2004-06-04 | 393 | 393 | 393 | 393 | 13,000 | 393 |
| 2004-06-03 | 393 | 393 | 393 | 393 | 5,000 | 393 |
| 2004-06-02 | 390 | 390 | 389 | 389 | 5,000 | 389 |
| 2004-06-01 | 387 | 387 | 381 | 381 | 11,000 | 381 |
| 2004-05-31 | 387 | 389 | 387 | 389 | 3,000 | 389 |
| 2004-05-28 | 381 | 383 | 381 | 382 | 10,000 | 382 |
| 2004-05-27 | 383 | 388 | 383 | 388 | 5,000 | 388 |
| 2004-05-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-05-25 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2004-05-24 | 394 | 395 | 394 | 395 | 6,000 | 395 |
| 2004-05-21 | 388 | 393 | 388 | 393 | 8,000 | 393 |
| 2004-05-20 | 380 | 388 | 380 | 388 | 3,000 | 388 |
| 2004-05-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-05-18 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2004-05-17 | 390 | 390 | 365 | 365 | 5,000 | 365 |
| 2004-05-14 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2004-05-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-05-11 | 360 | 424 | 360 | 420 | 13,000 | 420 |
| 2004-05-10 | 425 | 425 | 390 | 390 | 32,000 | 390 |
| 2004-05-07 | 420 | 430 | 420 | 425 | 25,000 | 425 |
| 2004-05-06 | 418 | 418 | 414 | 415 | 4,000 | 415 |
| 2004-04-30 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2004-04-28 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2004-04-27 | 398 | 398 | 395 | 395 | 4,000 | 395 |
| 2004-04-26 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2004-04-23 | 404 | 406 | 403 | 403 | 11,000 | 403 |
| 2004-04-22 | 419 | 419 | 407 | 407 | 4,000 | 407 |
| 2004-04-21 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2004-04-20 | 430 | 430 | 420 | 420 | 16,000 | 420 |
| 2004-04-19 | 418 | 420 | 417 | 417 | 8,000 | 417 |
| 2004-04-16 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2004-04-15 | 413 | 420 | 410 | 410 | 12,000 | 410 |
| 2004-04-14 | 417 | 420 | 411 | 413 | 15,000 | 413 |
| 2004-04-13 | 420 | 425 | 410 | 420 | 27,000 | 420 |
| 2004-04-12 | 375 | 420 | 375 | 415 | 46,000 | 415 |
| 2004-04-09 | 395 | 395 | 390 | 390 | 10,000 | 390 |
| 2004-04-08 | 404 | 404 | 395 | 395 | 2,000 | 395 |
| 2004-04-07 | 400 | 404 | 391 | 404 | 15,000 | 404 |
| 2004-04-06 | 399 | 405 | 399 | 405 | 9,000 | 405 |
| 2004-04-05 | 399 | 405 | 399 | 400 | 16,000 | 400 |
| 2004-04-02 | 401 | 401 | 398 | 398 | 8,000 | 398 |
| 2004-04-01 | 399 | 400 | 380 | 400 | 14,000 | 400 |
| 2004-03-31 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2004-03-30 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2004-03-29 | 400 | 405 | 400 | 400 | 5,000 | 400 |
| 2004-03-26 | 400 | 400 | 390 | 400 | 6,000 | 400 |
| 2004-03-25 | 385 | 405 | 385 | 400 | 34,000 | 400 |
| 2004-03-24 | 380 | 399 | 380 | 399 | 3,000 | 399 |
| 2004-03-23 | 375 | 375 | 375 | 375 | 8,000 | 375 |
| 2004-03-22 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2004-03-19 | 403 | 403 | 390 | 390 | 9,000 | 390 |
| 2004-03-18 | 400 | 405 | 384 | 405 | 18,000 | 405 |
| 2004-03-17 | 371 | 405 | 371 | 405 | 35,000 | 405 |
| 2004-03-16 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-03-15 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 2004-03-12 | 359 | 360 | 358 | 360 | 27,000 | 360 |
| 2004-03-11 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2004-03-10 | 365 | 365 | 350 | 360 | 27,000 | 360 |
| 2004-03-09 | 364 | 365 | 363 | 363 | 28,000 | 363 |
| 2004-03-08 | 335 | 363 | 335 | 363 | 46,000 | 363 |
| 2004-03-05 | 330 | 335 | 330 | 333 | 5,000 | 333 |
| 2004-03-04 | 323 | 330 | 323 | 330 | 2,000 | 330 |
| 2004-03-03 | 323 | 323 | 323 | 323 | 6,000 | 323 |
| 2004-03-02 | 318 | 320 | 318 | 320 | 13,000 | 320 |
| 2004-03-01 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2004-02-27 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2004-02-26 | 315 | 317 | 315 | 316 | 3,000 | 316 |
| 2004-02-25 | 315 | 320 | 315 | 320 | 4,000 | 320 |
| 2004-02-24 | 323 | 323 | 314 | 314 | 7,000 | 314 |
| 2004-02-23 | 323 | 326 | 323 | 323 | 7,000 | 323 |
| 2004-02-20 | 327 | 327 | 326 | 326 | 11,000 | 326 |
| 2004-02-19 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2004-02-18 | 328 | 328 | 327 | 327 | 2,000 | 327 |
| 2004-02-17 | 316 | 330 | 315 | 330 | 32,000 | 330 |
| 2004-02-16 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2004-02-13 | 315 | 316 | 315 | 315 | 32,000 | 315 |
| 2004-02-12 | 315 | 315 | 315 | 315 | 19,000 | 315 |
| 2004-02-10 | 316 | 316 | 315 | 315 | 18,000 | 315 |
| 2004-02-09 | 318 | 318 | 316 | 316 | 6,000 | 316 |
| 2004-02-06 | 318 | 318 | 318 | 318 | 10,000 | 318 |
| 2004-02-05 | 317 | 318 | 317 | 318 | 26,000 | 318 |
| 2004-02-04 | 320 | 320 | 317 | 317 | 26,000 | 317 |
| 2004-02-03 | 318 | 320 | 318 | 320 | 21,000 | 320 |
| 2004-02-02 | 320 | 320 | 320 | 320 | 21,000 | 320 |
| 2004-01-30 | 325 | 325 | 315 | 315 | 2,000 | 315 |
| 2004-01-29 | 319 | 320 | 319 | 320 | 10,000 | 320 |
| 2004-01-28 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2004-01-27 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2004-01-26 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2004-01-23 | 335 | 335 | 330 | 330 | 17,000 | 330 |
| 2004-01-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-01-21 | 328 | 335 | 328 | 335 | 5,000 | 335 |
| 2004-01-20 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2004-01-19 | 335 | 335 | 327 | 327 | 5,000 | 327 |
| 2004-01-16 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2004-01-15 | 326 | 333 | 326 | 333 | 7,000 | 333 |
| 2004-01-14 | 326 | 326 | 325 | 325 | 5,000 | 325 |
| 2004-01-13 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 2004-01-09 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2004-01-08 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2004-01-06 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2004-01-05 | 320 | 320 | 315 | 315 | 3,000 | 315 |
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
