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

6289 (株)技研製作所 の時系列データ [2004年度]

6289 (株)技研製作所の時系列データ [2004年度]