6289 (株)技研製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 565 | 565 | 562 | 562 | 5,000 | 562 |
| 2005-12-29 | 556 | 564 | 555 | 564 | 22,000 | 564 |
| 2005-12-28 | 549 | 555 | 549 | 553 | 7,000 | 553 |
| 2005-12-27 | 550 | 555 | 540 | 546 | 26,000 | 546 |
| 2005-12-26 | 563 | 563 | 556 | 561 | 11,000 | 561 |
| 2005-12-22 | 566 | 567 | 555 | 565 | 59,000 | 565 |
| 2005-12-21 | 536 | 558 | 535 | 558 | 101,000 | 558 |
| 2005-12-20 | 490 | 535 | 490 | 535 | 114,000 | 535 |
| 2005-12-19 | 509 | 509 | 495 | 498 | 22,000 | 498 |
| 2005-12-16 | 508 | 510 | 508 | 508 | 11,000 | 508 |
| 2005-12-15 | 508 | 510 | 505 | 508 | 11,000 | 508 |
| 2005-12-14 | 501 | 510 | 500 | 500 | 28,000 | 500 |
| 2005-12-13 | 515 | 515 | 501 | 502 | 21,000 | 502 |
| 2005-12-12 | 515 | 518 | 500 | 500 | 20,000 | 500 |
| 2005-12-09 | 500 | 500 | 497 | 500 | 30,000 | 500 |
| 2005-12-08 | 520 | 520 | 500 | 510 | 18,000 | 510 |
| 2005-12-07 | 529 | 529 | 510 | 521 | 21,000 | 521 |
| 2005-12-06 | 530 | 539 | 525 | 534 | 44,000 | 534 |
| 2005-12-05 | 525 | 537 | 525 | 535 | 27,000 | 535 |
| 2005-12-02 | 530 | 532 | 525 | 525 | 60,000 | 525 |
| 2005-12-01 | 538 | 540 | 525 | 530 | 98,000 | 530 |
| 2005-11-30 | 505 | 538 | 503 | 538 | 90,000 | 538 |
| 2005-11-29 | 485 | 505 | 485 | 503 | 60,000 | 503 |
| 2005-11-28 | 480 | 484 | 472 | 483 | 47,000 | 483 |
| 2005-11-25 | 470 | 471 | 456 | 460 | 27,000 | 460 |
| 2005-11-24 | 460 | 471 | 460 | 470 | 34,000 | 470 |
| 2005-11-22 | 460 | 460 | 453 | 455 | 28,000 | 455 |
| 2005-11-21 | 442 | 450 | 442 | 447 | 29,000 | 447 |
| 2005-11-18 | 442 | 442 | 436 | 440 | 16,000 | 440 |
| 2005-11-17 | 434 | 442 | 434 | 441 | 11,000 | 441 |
| 2005-11-16 | 446 | 446 | 440 | 442 | 13,000 | 442 |
| 2005-11-15 | 444 | 457 | 440 | 454 | 61,000 | 454 |
| 2005-11-14 | 432 | 440 | 432 | 440 | 33,000 | 440 |
| 2005-11-11 | 428 | 430 | 425 | 430 | 30,000 | 430 |
| 2005-11-10 | 421 | 429 | 421 | 429 | 46,000 | 429 |
| 2005-11-09 | 426 | 427 | 424 | 425 | 14,000 | 425 |
| 2005-11-08 | 424 | 427 | 420 | 426 | 27,000 | 426 |
| 2005-11-07 | 420 | 425 | 416 | 424 | 20,000 | 424 |
| 2005-11-04 | 420 | 420 | 418 | 420 | 13,000 | 420 |
| 2005-11-02 | 419 | 420 | 417 | 420 | 12,000 | 420 |
| 2005-11-01 | 416 | 422 | 416 | 420 | 19,000 | 420 |
| 2005-10-31 | 410 | 413 | 410 | 413 | 21,000 | 413 |
| 2005-10-28 | 409 | 410 | 409 | 410 | 11,000 | 410 |
| 2005-10-27 | 409 | 410 | 407 | 410 | 17,000 | 410 |
| 2005-10-26 | 413 | 413 | 409 | 409 | 3,000 | 409 |
| 2005-10-25 | 417 | 422 | 413 | 414 | 19,000 | 414 |
| 2005-10-24 | 413 | 425 | 410 | 425 | 31,000 | 425 |
| 2005-10-21 | 407 | 413 | 407 | 409 | 4,000 | 409 |
| 2005-10-20 | 415 | 415 | 406 | 414 | 5,000 | 414 |
| 2005-10-19 | 410 | 414 | 406 | 414 | 5,000 | 414 |
| 2005-10-18 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2005-10-17 | 410 | 413 | 410 | 413 | 4,000 | 413 |
| 2005-10-14 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2005-10-13 | 409 | 409 | 407 | 407 | 7,000 | 407 |
| 2005-10-12 | 406 | 416 | 406 | 416 | 11,000 | 416 |
| 2005-10-11 | 408 | 408 | 408 | 408 | 7,000 | 408 |
| 2005-10-07 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2005-10-06 | 410 | 410 | 405 | 405 | 10,000 | 405 |
| 2005-10-05 | 410 | 410 | 409 | 409 | 15,000 | 409 |
| 2005-10-04 | 408 | 409 | 408 | 409 | 5,000 | 409 |
| 2005-10-03 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2005-09-30 | 407 | 408 | 403 | 403 | 7,000 | 403 |
| 2005-09-29 | 408 | 411 | 408 | 408 | 9,000 | 408 |
| 2005-09-28 | 405 | 408 | 404 | 408 | 8,000 | 408 |
| 2005-09-27 | 411 | 411 | 408 | 408 | 2,000 | 408 |
| 2005-09-26 | 412 | 414 | 411 | 411 | 13,000 | 411 |
| 2005-09-22 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2005-09-21 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2005-09-20 | 414 | 417 | 407 | 414 | 25,000 | 414 |
| 2005-09-16 | 414 | 415 | 413 | 415 | 8,000 | 415 |
| 2005-09-15 | 410 | 412 | 410 | 412 | 6,000 | 412 |
| 2005-09-14 | 408 | 410 | 407 | 410 | 10,000 | 410 |
| 2005-09-13 | 405 | 408 | 405 | 408 | 11,000 | 408 |
| 2005-09-12 | 403 | 406 | 403 | 405 | 11,000 | 405 |
| 2005-09-09 | 402 | 405 | 402 | 405 | 2,000 | 405 |
| 2005-09-08 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2005-09-07 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 2005-09-06 | 403 | 405 | 403 | 405 | 4,000 | 405 |
| 2005-09-05 | 403 | 403 | 400 | 400 | 20,000 | 400 |
| 2005-09-02 | 404 | 406 | 404 | 404 | 8,000 | 404 |
| 2005-09-01 | 405 | 405 | 402 | 403 | 19,000 | 403 |
| 2005-08-29 | 410 | 415 | 410 | 410 | 17,000 | 410 |
| 2005-08-26 | 410 | 412 | 403 | 410 | 15,000 | 410 |
| 2005-08-25 | 422 | 422 | 415 | 417 | 29,000 | 417 |
| 2005-08-24 | 422 | 422 | 422 | 422 | 8,000 | 422 |
| 2005-08-23 | 423 | 424 | 423 | 424 | 11,000 | 424 |
| 2005-08-22 | 421 | 422 | 421 | 422 | 11,000 | 422 |
| 2005-08-19 | 420 | 421 | 420 | 420 | 8,000 | 420 |
| 2005-08-18 | 422 | 422 | 417 | 421 | 15,000 | 421 |
| 2005-08-17 | 424 | 424 | 423 | 423 | 5,000 | 423 |
| 2005-08-16 | 420 | 424 | 420 | 424 | 17,000 | 424 |
| 2005-08-15 | 420 | 420 | 418 | 418 | 6,000 | 418 |
| 2005-08-12 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 2005-08-11 | 417 | 420 | 416 | 420 | 9,000 | 420 |
| 2005-08-10 | 417 | 417 | 416 | 416 | 10,000 | 416 |
| 2005-08-08 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2005-08-05 | 418 | 418 | 416 | 416 | 7,000 | 416 |
| 2005-08-04 | 416 | 418 | 415 | 418 | 13,000 | 418 |
| 2005-08-03 | 415 | 417 | 415 | 417 | 8,000 | 417 |
| 2005-08-02 | 414 | 414 | 414 | 414 | 6,000 | 414 |
| 2005-08-01 | 416 | 417 | 416 | 417 | 7,000 | 417 |
| 2005-07-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-07-28 | 419 | 419 | 419 | 419 | 7,000 | 419 |
| 2005-07-27 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2005-07-26 | 416 | 420 | 416 | 417 | 5,000 | 417 |
| 2005-07-25 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2005-07-22 | 419 | 420 | 415 | 419 | 11,000 | 419 |
| 2005-07-21 | 418 | 420 | 418 | 420 | 3,000 | 420 |
| 2005-07-20 | 416 | 419 | 416 | 419 | 15,000 | 419 |
| 2005-07-19 | 414 | 416 | 414 | 416 | 5,000 | 416 |
| 2005-07-15 | 415 | 415 | 414 | 414 | 8,000 | 414 |
| 2005-07-14 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2005-07-13 | 415 | 416 | 415 | 416 | 9,000 | 416 |
| 2005-07-12 | 416 | 418 | 414 | 414 | 16,000 | 414 |
| 2005-07-11 | 415 | 416 | 415 | 416 | 15,000 | 416 |
| 2005-07-08 | 415 | 416 | 414 | 414 | 12,000 | 414 |
| 2005-07-07 | 410 | 410 | 408 | 409 | 7,000 | 409 |
| 2005-07-06 | 410 | 410 | 408 | 408 | 3,000 | 408 |
| 2005-07-05 | 405 | 409 | 405 | 409 | 5,000 | 409 |
| 2005-07-04 | 405 | 410 | 403 | 405 | 24,000 | 405 |
| 2005-07-01 | 408 | 410 | 407 | 408 | 19,000 | 408 |
| 2005-06-30 | 405 | 408 | 405 | 408 | 7,000 | 408 |
| 2005-06-29 | 405 | 405 | 403 | 405 | 5,000 | 405 |
| 2005-06-28 | 402 | 405 | 402 | 405 | 4,000 | 405 |
| 2005-06-27 | 402 | 402 | 402 | 402 | 12,000 | 402 |
| 2005-06-24 | 404 | 404 | 402 | 403 | 7,000 | 403 |
| 2005-06-23 | 407 | 407 | 405 | 406 | 9,000 | 406 |
| 2005-06-22 | 407 | 407 | 405 | 407 | 5,000 | 407 |
| 2005-06-21 | 407 | 407 | 407 | 407 | 6,000 | 407 |
| 2005-06-20 | 407 | 407 | 407 | 407 | 10,000 | 407 |
| 2005-06-17 | 407 | 411 | 407 | 407 | 3,000 | 407 |
| 2005-06-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-06-15 | 409 | 409 | 401 | 401 | 6,000 | 401 |
| 2005-06-14 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2005-06-13 | 406 | 408 | 406 | 408 | 4,000 | 408 |
| 2005-06-10 | 416 | 416 | 409 | 409 | 31,000 | 409 |
| 2005-06-09 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2005-06-08 | 410 | 415 | 410 | 410 | 5,000 | 410 |
| 2005-06-07 | 410 | 411 | 410 | 411 | 3,000 | 411 |
| 2005-06-06 | 412 | 412 | 408 | 408 | 2,000 | 408 |
| 2005-06-03 | 415 | 417 | 415 | 415 | 17,000 | 415 |
| 2005-06-02 | 408 | 415 | 408 | 415 | 11,000 | 415 |
| 2005-06-01 | 408 | 409 | 408 | 409 | 2,000 | 409 |
| 2005-05-30 | 401 | 411 | 401 | 411 | 4,000 | 411 |
| 2005-05-27 | 405 | 405 | 402 | 402 | 7,000 | 402 |
| 2005-05-26 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2005-05-25 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2005-05-24 | 412 | 413 | 412 | 413 | 5,000 | 413 |
| 2005-05-20 | 407 | 409 | 407 | 409 | 5,000 | 409 |
| 2005-05-19 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2005-05-18 | 406 | 407 | 402 | 407 | 7,000 | 407 |
| 2005-05-17 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2005-05-16 | 413 | 413 | 411 | 411 | 7,000 | 411 |
| 2005-05-13 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2005-05-12 | 414 | 414 | 413 | 413 | 4,000 | 413 |
| 2005-05-10 | 413 | 415 | 413 | 415 | 6,000 | 415 |
| 2005-05-09 | 419 | 419 | 412 | 413 | 4,000 | 413 |
| 2005-05-06 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2005-05-02 | 412 | 412 | 410 | 410 | 2,000 | 410 |
| 2005-04-28 | 413 | 413 | 410 | 410 | 2,000 | 410 |
| 2005-04-27 | 413 | 413 | 407 | 407 | 6,000 | 407 |
| 2005-04-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2005-04-25 | 407 | 407 | 405 | 405 | 5,000 | 405 |
| 2005-04-22 | 417 | 417 | 414 | 414 | 7,000 | 414 |
| 2005-04-21 | 418 | 418 | 394 | 414 | 20,000 | 414 |
| 2005-04-20 | 416 | 417 | 410 | 417 | 6,000 | 417 |
| 2005-04-19 | 411 | 411 | 410 | 410 | 4,000 | 410 |
| 2005-04-18 | 414 | 415 | 405 | 408 | 11,000 | 408 |
| 2005-04-15 | 415 | 416 | 414 | 415 | 9,000 | 415 |
| 2005-04-14 | 416 | 416 | 415 | 415 | 5,000 | 415 |
| 2005-04-13 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2005-04-12 | 420 | 423 | 419 | 419 | 29,000 | 419 |
| 2005-04-11 | 420 | 420 | 419 | 419 | 7,000 | 419 |
| 2005-04-08 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2005-04-07 | 417 | 430 | 416 | 416 | 31,000 | 416 |
| 2005-04-06 | 415 | 419 | 415 | 416 | 14,000 | 416 |
| 2005-04-05 | 417 | 418 | 417 | 418 | 4,000 | 418 |
| 2005-04-04 | 413 | 415 | 410 | 415 | 12,000 | 415 |
| 2005-04-01 | 427 | 427 | 412 | 412 | 39,000 | 412 |
| 2005-03-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-03-30 | 423 | 426 | 423 | 426 | 12,000 | 426 |
| 2005-03-29 | 431 | 431 | 410 | 413 | 26,000 | 413 |
| 2005-03-28 | 431 | 440 | 431 | 435 | 12,000 | 435 |
| 2005-03-25 | 439 | 440 | 431 | 431 | 22,000 | 431 |
| 2005-03-24 | 440 | 440 | 439 | 439 | 20,000 | 439 |
| 2005-03-23 | 428 | 430 | 426 | 430 | 10,000 | 430 |
| 2005-03-22 | 420 | 426 | 418 | 426 | 9,000 | 426 |
| 2005-03-18 | 419 | 420 | 414 | 419 | 33,000 | 419 |
| 2005-03-17 | 420 | 427 | 420 | 425 | 28,000 | 425 |
| 2005-03-16 | 417 | 417 | 417 | 417 | 11,000 | 417 |
| 2005-03-15 | 418 | 418 | 414 | 415 | 14,000 | 415 |
| 2005-03-14 | 415 | 417 | 412 | 417 | 14,000 | 417 |
| 2005-03-11 | 421 | 421 | 405 | 405 | 72,000 | 405 |
| 2005-03-10 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2005-03-09 | 420 | 421 | 420 | 421 | 13,000 | 421 |
| 2005-03-08 | 416 | 421 | 411 | 421 | 30,000 | 421 |
| 2005-03-07 | 422 | 425 | 420 | 420 | 22,000 | 420 |
| 2005-03-04 | 421 | 422 | 420 | 420 | 9,000 | 420 |
| 2005-03-03 | 411 | 416 | 409 | 415 | 20,000 | 415 |
| 2005-03-02 | 411 | 417 | 410 | 417 | 7,000 | 417 |
| 2005-03-01 | 415 | 415 | 410 | 410 | 36,000 | 410 |
| 2005-02-28 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 2005-02-25 | 410 | 411 | 410 | 410 | 3,000 | 410 |
| 2005-02-24 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 2005-02-23 | 402 | 412 | 402 | 405 | 15,000 | 405 |
| 2005-02-22 | 424 | 427 | 420 | 427 | 7,000 | 427 |
| 2005-02-21 | 431 | 432 | 430 | 430 | 26,000 | 430 |
| 2005-02-18 | 426 | 430 | 426 | 430 | 2,000 | 430 |
| 2005-02-17 | 430 | 430 | 422 | 422 | 5,000 | 422 |
| 2005-02-16 | 417 | 422 | 417 | 422 | 6,000 | 422 |
| 2005-02-15 | 416 | 416 | 416 | 416 | 7,000 | 416 |
| 2005-02-14 | 412 | 418 | 412 | 418 | 13,000 | 418 |
| 2005-02-10 | 420 | 420 | 418 | 420 | 15,000 | 420 |
| 2005-02-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-02-08 | 428 | 430 | 421 | 421 | 5,000 | 421 |
| 2005-02-07 | 416 | 429 | 416 | 425 | 9,000 | 425 |
| 2005-02-04 | 430 | 430 | 411 | 411 | 30,000 | 411 |
| 2005-02-03 | 426 | 430 | 426 | 430 | 7,000 | 430 |
| 2005-02-02 | 423 | 429 | 423 | 429 | 2,000 | 429 |
| 2005-02-01 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 2005-01-28 | 432 | 432 | 430 | 430 | 4,000 | 430 |
| 2005-01-27 | 441 | 444 | 432 | 432 | 5,000 | 432 |
| 2005-01-26 | 436 | 440 | 434 | 440 | 25,000 | 440 |
| 2005-01-25 | 431 | 440 | 431 | 435 | 23,000 | 435 |
| 2005-01-24 | 423 | 434 | 423 | 431 | 24,000 | 431 |
| 2005-01-21 | 435 | 435 | 422 | 422 | 12,000 | 422 |
| 2005-01-20 | 421 | 425 | 420 | 425 | 5,000 | 425 |
| 2005-01-19 | 425 | 425 | 415 | 415 | 15,000 | 415 |
| 2005-01-18 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2005-01-17 | 435 | 440 | 430 | 435 | 19,000 | 435 |
| 2005-01-14 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 2005-01-13 | 440 | 440 | 428 | 430 | 14,000 | 430 |
| 2005-01-12 | 445 | 450 | 440 | 440 | 13,000 | 440 |
| 2005-01-11 | 450 | 450 | 444 | 450 | 27,000 | 450 |
| 2005-01-07 | 466 | 470 | 439 | 440 | 111,000 | 440 |
| 2005-01-06 | 410 | 460 | 410 | 460 | 115,000 | 460 |
| 2005-01-05 | 409 | 410 | 404 | 404 | 18,000 | 404 |
| 2005-01-04 | 398 | 404 | 398 | 404 | 4,000 | 404 |
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
