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
2005-12-305655655625625,000562
2005-12-2955656455556422,000564
2005-12-285495555495537,000553
2005-12-2755055554054626,000546
2005-12-2656356355656111,000561
2005-12-2256656755556559,000565
2005-12-21536558535558101,000558
2005-12-20490535490535114,000535
2005-12-1950950949549822,000498
2005-12-1650851050850811,000508
2005-12-1550851050550811,000508
2005-12-1450151050050028,000500
2005-12-1351551550150221,000502
2005-12-1251551850050020,000500
2005-12-0950050049750030,000500
2005-12-0852052050051018,000510
2005-12-0752952951052121,000521
2005-12-0653053952553444,000534
2005-12-0552553752553527,000535
2005-12-0253053252552560,000525
2005-12-0153854052553098,000530
2005-11-3050553850353890,000538
2005-11-2948550548550360,000503
2005-11-2848048447248347,000483
2005-11-2547047145646027,000460
2005-11-2446047146047034,000470
2005-11-2246046045345528,000455
2005-11-2144245044244729,000447
2005-11-1844244243644016,000440
2005-11-1743444243444111,000441
2005-11-1644644644044213,000442
2005-11-1544445744045461,000454
2005-11-1443244043244033,000440
2005-11-1142843042543030,000430
2005-11-1042142942142946,000429
2005-11-0942642742442514,000425
2005-11-0842442742042627,000426
2005-11-0742042541642420,000424
2005-11-0442042041842013,000420
2005-11-0241942041742012,000420
2005-11-0141642241642019,000420
2005-10-3141041341041321,000413
2005-10-2840941040941011,000410
2005-10-2740941040741017,000410
2005-10-264134134094093,000409
2005-10-2541742241341419,000414
2005-10-2441342541042531,000425
2005-10-214074134074094,000409
2005-10-204154154064145,000414
2005-10-194104144064145,000414
2005-10-184134134134131,000413
2005-10-174104134104134,000413
2005-10-144104104104102,000410
2005-10-134094094074077,000407
2005-10-1240641640641611,000416
2005-10-114084084084087,000408
2005-10-074084084084081,000408
2005-10-0641041040540510,000405
2005-10-0541041040940915,000409
2005-10-044084094084095,000409
2005-10-034034034034032,000403
2005-09-304074084034037,000403
2005-09-294084114084089,000408
2005-09-284054084044088,000408
2005-09-274114114084082,000408
2005-09-2641241441141113,000411
2005-09-224144144144143,000414
2005-09-214144144144141,000414
2005-09-2041441740741425,000414
2005-09-164144154134158,000415
2005-09-154104124104126,000412
2005-09-1440841040741010,000410
2005-09-1340540840540811,000408
2005-09-1240340640340511,000405
2005-09-094024054024052,000405
2005-09-084054054054054,000405
2005-09-074064064054052,000405
2005-09-064034054034054,000405
2005-09-0540340340040020,000400
2005-09-024044064044048,000404
2005-09-0140540540240319,000403
2005-08-2941041541041017,000410
2005-08-2641041240341015,000410
2005-08-2542242241541729,000417
2005-08-244224224224228,000422
2005-08-2342342442342411,000424
2005-08-2242142242142211,000422
2005-08-194204214204208,000420
2005-08-1842242241742115,000421
2005-08-174244244234235,000423
2005-08-1642042442042417,000424
2005-08-154204204184186,000418
2005-08-1242042042042011,000420
2005-08-114174204164209,000420
2005-08-1041741741641610,000416
2005-08-084164164164162,000416
2005-08-054184184164167,000416
2005-08-0441641841541813,000418
2005-08-034154174154178,000417
2005-08-024144144144146,000414
2005-08-014164174164177,000417
2005-07-294204204204202,000420
2005-07-284194194194197,000419
2005-07-274194194194191,000419
2005-07-264164204164175,000417
2005-07-254204204204203,000420
2005-07-2241942041541911,000419
2005-07-214184204184203,000420
2005-07-2041641941641915,000419
2005-07-194144164144165,000416
2005-07-154154154144148,000414
2005-07-144164164164164,000416
2005-07-134154164154169,000416
2005-07-1241641841441416,000414
2005-07-1141541641541615,000416
2005-07-0841541641441412,000414
2005-07-074104104084097,000409
2005-07-064104104084083,000408
2005-07-054054094054095,000409
2005-07-0440541040340524,000405
2005-07-0140841040740819,000408
2005-06-304054084054087,000408
2005-06-294054054034055,000405
2005-06-284024054024054,000405
2005-06-2740240240240212,000402
2005-06-244044044024037,000403
2005-06-234074074054069,000406
2005-06-224074074054075,000407
2005-06-214074074074076,000407
2005-06-2040740740740710,000407
2005-06-174074114074073,000407
2005-06-164054054054051,000405
2005-06-154094094014016,000401
2005-06-144084084084081,000408
2005-06-134064084064084,000408
2005-06-1041641640940931,000409
2005-06-094164164164162,000416
2005-06-084104154104105,000410
2005-06-074104114104113,000411
2005-06-064124124084082,000408
2005-06-0341541741541517,000415
2005-06-0240841540841511,000415
2005-06-014084094084092,000409
2005-05-304014114014114,000411
2005-05-274054054024027,000402
2005-05-264054054054052,000405
2005-05-254064064064062,000406
2005-05-244124134124135,000413
2005-05-204074094074095,000409
2005-05-194054054054053,000405
2005-05-184064074024077,000407
2005-05-174074074074072,000407
2005-05-164134134114117,000411
2005-05-134134134134131,000413
2005-05-124144144134134,000413
2005-05-104134154134156,000415
2005-05-094194194124134,000413
2005-05-064114114114112,000411
2005-05-024124124104102,000410
2005-04-284134134104102,000410
2005-04-274134134074076,000407
2005-04-264104104104102,000410
2005-04-254074074054055,000405
2005-04-224174174144147,000414
2005-04-2141841839441420,000414
2005-04-204164174104176,000417
2005-04-194114114104104,000410
2005-04-1841441540540811,000408
2005-04-154154164144159,000415
2005-04-144164164154155,000415
2005-04-134194194194192,000419
2005-04-1242042341941929,000419
2005-04-114204204194197,000419
2005-04-084194194194191,000419
2005-04-0741743041641631,000416
2005-04-0641541941541614,000416
2005-04-054174184174184,000418
2005-04-0441341541041512,000415
2005-04-0142742741241239,000412
2005-03-314204204204201,000420
2005-03-3042342642342612,000426
2005-03-2943143141041326,000413
2005-03-2843144043143512,000435
2005-03-2543944043143122,000431
2005-03-2444044043943920,000439
2005-03-2342843042643010,000430
2005-03-224204264184269,000426
2005-03-1841942041441933,000419
2005-03-1742042742042528,000425
2005-03-1641741741741711,000417
2005-03-1541841841441514,000415
2005-03-1441541741241714,000417
2005-03-1142142140540572,000405
2005-03-104214214214213,000421
2005-03-0942042142042113,000421
2005-03-0841642141142130,000421
2005-03-0742242542042022,000420
2005-03-044214224204209,000420
2005-03-0341141640941520,000415
2005-03-024114174104177,000417
2005-03-0141541541041036,000410
2005-02-284154154154157,000415
2005-02-254104114104103,000410
2005-02-2441041041041010,000410
2005-02-2340241240240515,000405
2005-02-224244274204277,000427
2005-02-2143143243043026,000430
2005-02-184264304264302,000430
2005-02-174304304224225,000422
2005-02-164174224174226,000422
2005-02-154164164164167,000416
2005-02-1441241841241813,000418
2005-02-1042042041842015,000420
2005-02-094204204204201,000420
2005-02-084284304214215,000421
2005-02-074164294164259,000425
2005-02-0443043041141130,000411
2005-02-034264304264307,000430
2005-02-024234294234292,000429
2005-02-014304304254253,000425
2005-01-284324324304304,000430
2005-01-274414444324325,000432
2005-01-2643644043444025,000440
2005-01-2543144043143523,000435
2005-01-2442343442343124,000431
2005-01-2143543542242212,000422
2005-01-204214254204255,000425
2005-01-1942542541541515,000415
2005-01-184344344344342,000434
2005-01-1743544043043519,000435
2005-01-144304354304355,000435
2005-01-1344044042843014,000430
2005-01-1244545044044013,000440
2005-01-1145045044445027,000450
2005-01-07466470439440111,000440
2005-01-06410460410460115,000460
2005-01-0540941040440418,000404
2005-01-043984043984044,000404

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