6289 (株)技研製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 445 | 462 | 444 | 462 | 8,000 | 462 |
| 2006-12-28 | 445 | 447 | 444 | 447 | 8,000 | 447 |
| 2006-12-27 | 441 | 445 | 441 | 445 | 5,000 | 445 |
| 2006-12-26 | 439 | 449 | 439 | 444 | 7,000 | 444 |
| 2006-12-25 | 440 | 448 | 440 | 448 | 4,000 | 448 |
| 2006-12-22 | 452 | 453 | 450 | 450 | 9,000 | 450 |
| 2006-12-21 | 456 | 456 | 452 | 452 | 4,000 | 452 |
| 2006-12-20 | 458 | 459 | 457 | 459 | 22,000 | 459 |
| 2006-12-19 | 464 | 464 | 454 | 459 | 7,000 | 459 |
| 2006-12-18 | 462 | 462 | 455 | 455 | 10,000 | 455 |
| 2006-12-15 | 452 | 452 | 450 | 452 | 4,000 | 452 |
| 2006-12-13 | 451 | 466 | 448 | 466 | 13,000 | 466 |
| 2006-12-12 | 459 | 459 | 451 | 456 | 3,000 | 456 |
| 2006-12-11 | 468 | 468 | 442 | 442 | 25,000 | 442 |
| 2006-12-08 | 468 | 468 | 468 | 468 | 5,000 | 468 |
| 2006-12-07 | 479 | 479 | 468 | 469 | 7,000 | 469 |
| 2006-12-06 | 480 | 480 | 480 | 480 | 13,000 | 480 |
| 2006-12-05 | 470 | 480 | 470 | 480 | 6,000 | 480 |
| 2006-12-04 | 460 | 466 | 460 | 466 | 5,000 | 466 |
| 2006-12-01 | 427 | 472 | 427 | 460 | 34,000 | 460 |
| 2006-11-30 | 421 | 425 | 420 | 425 | 16,000 | 425 |
| 2006-11-29 | 410 | 421 | 410 | 421 | 5,000 | 421 |
| 2006-11-27 | 410 | 410 | 407 | 407 | 3,000 | 407 |
| 2006-11-24 | 408 | 415 | 400 | 400 | 4,000 | 400 |
| 2006-11-22 | 418 | 418 | 408 | 408 | 3,000 | 408 |
| 2006-11-21 | 405 | 405 | 403 | 405 | 14,000 | 405 |
| 2006-11-20 | 425 | 425 | 415 | 415 | 6,000 | 415 |
| 2006-11-17 | 422 | 430 | 422 | 422 | 8,000 | 422 |
| 2006-11-16 | 425 | 425 | 421 | 422 | 10,000 | 422 |
| 2006-11-15 | 445 | 447 | 421 | 423 | 27,000 | 423 |
| 2006-11-14 | 448 | 448 | 447 | 447 | 7,000 | 447 |
| 2006-11-13 | 446 | 448 | 446 | 448 | 3,000 | 448 |
| 2006-11-10 | 446 | 446 | 446 | 446 | 6,000 | 446 |
| 2006-11-09 | 454 | 454 | 445 | 445 | 4,000 | 445 |
| 2006-11-08 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2006-11-07 | 446 | 456 | 446 | 456 | 9,000 | 456 |
| 2006-11-06 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2006-11-02 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2006-11-01 | 458 | 458 | 450 | 450 | 7,000 | 450 |
| 2006-10-31 | 456 | 460 | 456 | 460 | 2,000 | 460 |
| 2006-10-30 | 458 | 458 | 450 | 456 | 5,000 | 456 |
| 2006-10-27 | 457 | 460 | 457 | 458 | 4,000 | 458 |
| 2006-10-26 | 460 | 460 | 456 | 456 | 3,000 | 456 |
| 2006-10-25 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2006-10-24 | 456 | 466 | 456 | 460 | 10,000 | 460 |
| 2006-10-23 | 450 | 460 | 450 | 452 | 7,000 | 452 |
| 2006-10-20 | 456 | 456 | 450 | 450 | 5,000 | 450 |
| 2006-10-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-10-18 | 448 | 449 | 448 | 449 | 2,000 | 449 |
| 2006-10-17 | 450 | 450 | 441 | 441 | 2,000 | 441 |
| 2006-10-16 | 440 | 453 | 438 | 448 | 17,000 | 448 |
| 2006-10-13 | 450 | 450 | 440 | 441 | 8,000 | 441 |
| 2006-10-12 | 465 | 465 | 450 | 450 | 8,000 | 450 |
| 2006-10-11 | 466 | 466 | 466 | 466 | 3,000 | 466 |
| 2006-10-10 | 480 | 480 | 470 | 470 | 10,000 | 470 |
| 2006-10-06 | 485 | 485 | 480 | 480 | 7,000 | 480 |
| 2006-10-05 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2006-10-04 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2006-10-03 | 475 | 480 | 475 | 480 | 16,000 | 480 |
| 2006-10-02 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2006-09-29 | 470 | 479 | 470 | 475 | 16,000 | 475 |
| 2006-09-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-09-27 | 462 | 462 | 460 | 460 | 4,000 | 460 |
| 2006-09-26 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2006-09-25 | 475 | 475 | 465 | 465 | 2,000 | 465 |
| 2006-09-22 | 490 | 493 | 475 | 475 | 6,000 | 475 |
| 2006-09-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-09-20 | 490 | 490 | 486 | 486 | 5,000 | 486 |
| 2006-09-19 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2006-09-15 | 483 | 483 | 478 | 478 | 7,000 | 478 |
| 2006-09-14 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2006-09-13 | 503 | 503 | 494 | 494 | 4,000 | 494 |
| 2006-09-12 | 500 | 500 | 493 | 493 | 4,000 | 493 |
| 2006-09-11 | 500 | 502 | 500 | 500 | 16,000 | 500 |
| 2006-09-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-09-07 | 495 | 499 | 495 | 499 | 4,000 | 499 |
| 2006-09-06 | 500 | 500 | 495 | 495 | 12,000 | 495 |
| 2006-09-05 | 500 | 501 | 500 | 501 | 12,000 | 501 |
| 2006-09-04 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2006-09-01 | 513 | 513 | 495 | 505 | 4,000 | 505 |
| 2006-08-29 | 508 | 509 | 507 | 509 | 7,000 | 509 |
| 2006-08-28 | 513 | 515 | 512 | 512 | 10,000 | 512 |
| 2006-08-25 | 518 | 523 | 517 | 523 | 10,000 | 523 |
| 2006-08-24 | 525 | 525 | 521 | 525 | 9,000 | 525 |
| 2006-08-23 | 525 | 525 | 524 | 524 | 3,000 | 524 |
| 2006-08-22 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2006-08-21 | 527 | 527 | 520 | 520 | 5,000 | 520 |
| 2006-08-18 | 525 | 526 | 521 | 526 | 6,000 | 526 |
| 2006-08-17 | 525 | 525 | 520 | 520 | 10,000 | 520 |
| 2006-08-16 | 520 | 520 | 515 | 520 | 6,000 | 520 |
| 2006-08-15 | 516 | 518 | 510 | 511 | 9,000 | 511 |
| 2006-08-14 | 517 | 519 | 513 | 519 | 9,000 | 519 |
| 2006-08-11 | 510 | 517 | 510 | 517 | 5,000 | 517 |
| 2006-08-10 | 494 | 510 | 494 | 510 | 18,000 | 510 |
| 2006-08-08 | 487 | 492 | 487 | 492 | 3,000 | 492 |
| 2006-08-07 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2006-08-04 | 486 | 494 | 486 | 494 | 22,000 | 494 |
| 2006-08-03 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2006-08-02 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2006-08-01 | 505 | 505 | 500 | 502 | 7,000 | 502 |
| 2006-07-31 | 500 | 508 | 500 | 505 | 8,000 | 505 |
| 2006-07-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-07-27 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 2006-07-26 | 497 | 497 | 486 | 496 | 8,000 | 496 |
| 2006-07-25 | 501 | 501 | 497 | 497 | 5,000 | 497 |
| 2006-07-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-07-20 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2006-07-19 | 492 | 493 | 490 | 492 | 9,000 | 492 |
| 2006-07-18 | 515 | 515 | 500 | 500 | 5,000 | 500 |
| 2006-07-14 | 495 | 515 | 495 | 515 | 2,000 | 515 |
| 2006-07-13 | 505 | 520 | 502 | 520 | 3,000 | 520 |
| 2006-07-12 | 511 | 511 | 507 | 507 | 8,000 | 507 |
| 2006-07-11 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2006-07-10 | 505 | 520 | 505 | 520 | 13,000 | 520 |
| 2006-07-07 | 526 | 527 | 525 | 525 | 14,000 | 525 |
| 2006-07-06 | 530 | 536 | 525 | 536 | 7,000 | 536 |
| 2006-07-05 | 544 | 544 | 530 | 530 | 5,000 | 530 |
| 2006-07-04 | 535 | 535 | 527 | 527 | 6,000 | 527 |
| 2006-07-03 | 554 | 554 | 535 | 535 | 7,000 | 535 |
| 2006-06-30 | 544 | 544 | 525 | 535 | 3,000 | 535 |
| 2006-06-28 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2006-06-26 | 549 | 549 | 540 | 541 | 16,000 | 541 |
| 2006-06-23 | 526 | 526 | 516 | 524 | 5,000 | 524 |
| 2006-06-22 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2006-06-21 | 515 | 549 | 515 | 540 | 4,000 | 540 |
| 2006-06-20 | 551 | 555 | 535 | 535 | 16,000 | 535 |
| 2006-06-16 | 550 | 550 | 545 | 550 | 9,000 | 550 |
| 2006-06-15 | 500 | 520 | 500 | 520 | 6,000 | 520 |
| 2006-06-14 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2006-06-13 | 500 | 500 | 475 | 500 | 7,000 | 500 |
| 2006-06-12 | 502 | 505 | 502 | 505 | 5,000 | 505 |
| 2006-06-09 | 500 | 510 | 500 | 500 | 19,000 | 500 |
| 2006-06-08 | 520 | 521 | 500 | 500 | 26,000 | 500 |
| 2006-06-07 | 550 | 550 | 520 | 520 | 13,000 | 520 |
| 2006-06-06 | 547 | 550 | 545 | 550 | 12,000 | 550 |
| 2006-06-05 | 545 | 550 | 545 | 547 | 5,000 | 547 |
| 2006-06-02 | 569 | 569 | 540 | 545 | 11,000 | 545 |
| 2006-06-01 | 543 | 565 | 543 | 553 | 18,000 | 553 |
| 2006-05-31 | 531 | 540 | 530 | 540 | 11,000 | 540 |
| 2006-05-30 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 2006-05-29 | 525 | 539 | 525 | 539 | 14,000 | 539 |
| 2006-05-26 | 543 | 559 | 543 | 555 | 15,000 | 555 |
| 2006-05-24 | 545 | 563 | 545 | 563 | 15,000 | 563 |
| 2006-05-23 | 564 | 564 | 545 | 555 | 7,000 | 555 |
| 2006-05-22 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2006-05-19 | 540 | 554 | 536 | 554 | 9,000 | 554 |
| 2006-05-18 | 549 | 550 | 543 | 543 | 12,000 | 543 |
| 2006-05-17 | 540 | 547 | 540 | 547 | 2,000 | 547 |
| 2006-05-16 | 557 | 570 | 547 | 547 | 12,000 | 547 |
| 2006-05-15 | 536 | 557 | 536 | 557 | 14,000 | 557 |
| 2006-05-12 | 549 | 555 | 545 | 555 | 13,000 | 555 |
| 2006-05-11 | 550 | 559 | 550 | 559 | 4,000 | 559 |
| 2006-05-10 | 540 | 550 | 540 | 549 | 22,000 | 549 |
| 2006-05-09 | 545 | 554 | 545 | 554 | 3,000 | 554 |
| 2006-05-08 | 555 | 555 | 550 | 550 | 2,000 | 550 |
| 2006-05-02 | 553 | 569 | 544 | 569 | 12,000 | 569 |
| 2006-05-01 | 541 | 549 | 541 | 549 | 3,000 | 549 |
| 2006-04-28 | 556 | 556 | 550 | 550 | 7,000 | 550 |
| 2006-04-27 | 561 | 561 | 558 | 560 | 8,000 | 560 |
| 2006-04-26 | 565 | 565 | 551 | 558 | 13,000 | 558 |
| 2006-04-25 | 532 | 559 | 532 | 559 | 8,000 | 559 |
| 2006-04-24 | 570 | 570 | 530 | 530 | 24,000 | 530 |
| 2006-04-21 | 570 | 577 | 566 | 570 | 13,000 | 570 |
| 2006-04-20 | 572 | 580 | 572 | 580 | 8,000 | 580 |
| 2006-04-19 | 577 | 579 | 575 | 579 | 5,000 | 579 |
| 2006-04-18 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2006-04-17 | 583 | 583 | 575 | 583 | 4,000 | 583 |
| 2006-04-14 | 580 | 580 | 580 | 580 | 13,000 | 580 |
| 2006-04-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2006-04-12 | 582 | 591 | 581 | 582 | 11,000 | 582 |
| 2006-04-11 | 590 | 597 | 585 | 594 | 10,000 | 594 |
| 2006-04-10 | 603 | 603 | 589 | 597 | 18,000 | 597 |
| 2006-04-07 | 575 | 607 | 575 | 606 | 34,000 | 606 |
| 2006-04-06 | 582 | 582 | 572 | 582 | 9,000 | 582 |
| 2006-04-05 | 589 | 589 | 575 | 585 | 8,000 | 585 |
| 2006-04-04 | 580 | 600 | 576 | 589 | 21,000 | 589 |
| 2006-04-03 | 589 | 589 | 575 | 580 | 14,000 | 580 |
| 2006-03-31 | 585 | 595 | 572 | 572 | 18,000 | 572 |
| 2006-03-30 | 582 | 584 | 575 | 584 | 10,000 | 584 |
| 2006-03-29 | 557 | 572 | 557 | 572 | 9,000 | 572 |
| 2006-03-28 | 558 | 558 | 553 | 557 | 9,000 | 557 |
| 2006-03-27 | 555 | 560 | 550 | 555 | 5,000 | 555 |
| 2006-03-24 | 550 | 564 | 550 | 564 | 9,000 | 564 |
| 2006-03-23 | 568 | 568 | 548 | 560 | 9,000 | 560 |
| 2006-03-22 | 558 | 558 | 550 | 550 | 12,000 | 550 |
| 2006-03-20 | 566 | 566 | 560 | 565 | 8,000 | 565 |
| 2006-03-16 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-03-15 | 570 | 570 | 565 | 565 | 4,000 | 565 |
| 2006-03-14 | 575 | 575 | 562 | 575 | 13,000 | 575 |
| 2006-03-13 | 547 | 575 | 547 | 575 | 5,000 | 575 |
| 2006-03-10 | 539 | 543 | 539 | 542 | 10,000 | 542 |
| 2006-03-09 | 518 | 531 | 518 | 531 | 15,000 | 531 |
| 2006-03-08 | 521 | 530 | 519 | 519 | 12,000 | 519 |
| 2006-03-07 | 518 | 534 | 518 | 530 | 5,000 | 530 |
| 2006-03-03 | 585 | 585 | 550 | 550 | 7,000 | 550 |
| 2006-03-02 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2006-02-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-02-27 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 2006-02-23 | 575 | 587 | 575 | 587 | 5,000 | 587 |
| 2006-02-22 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2006-02-21 | 545 | 584 | 545 | 584 | 8,000 | 584 |
| 2006-02-20 | 525 | 535 | 525 | 535 | 3,000 | 535 |
| 2006-02-17 | 590 | 595 | 550 | 565 | 17,000 | 565 |
| 2006-02-16 | 599 | 600 | 590 | 590 | 7,000 | 590 |
| 2006-02-15 | 600 | 607 | 595 | 607 | 8,000 | 607 |
| 2006-02-14 | 602 | 618 | 580 | 600 | 19,000 | 600 |
| 2006-02-13 | 631 | 631 | 610 | 610 | 24,000 | 610 |
| 2006-02-10 | 627 | 633 | 627 | 633 | 6,000 | 633 |
| 2006-02-09 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-02-08 | 636 | 650 | 631 | 631 | 27,000 | 631 |
| 2006-02-07 | 632 | 638 | 630 | 638 | 7,000 | 638 |
| 2006-02-06 | 633 | 645 | 632 | 635 | 5,000 | 635 |
| 2006-02-03 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2006-02-02 | 642 | 646 | 622 | 646 | 19,000 | 646 |
| 2006-02-01 | 653 | 653 | 645 | 645 | 9,000 | 645 |
| 2006-01-31 | 645 | 655 | 645 | 645 | 5,000 | 645 |
| 2006-01-30 | 650 | 655 | 642 | 642 | 9,000 | 642 |
| 2006-01-27 | 630 | 665 | 630 | 650 | 25,000 | 650 |
| 2006-01-26 | 615 | 635 | 615 | 635 | 10,000 | 635 |
| 2006-01-25 | 630 | 633 | 630 | 630 | 14,000 | 630 |
| 2006-01-24 | 615 | 640 | 615 | 633 | 10,000 | 633 |
| 2006-01-23 | 650 | 650 | 612 | 615 | 10,000 | 615 |
| 2006-01-20 | 683 | 683 | 667 | 668 | 21,000 | 668 |
| 2006-01-19 | 600 | 685 | 580 | 685 | 64,000 | 685 |
| 2006-01-18 | 660 | 660 | 580 | 611 | 34,000 | 611 |
| 2006-01-17 | 663 | 691 | 663 | 667 | 113,000 | 667 |
| 2006-01-16 | 668 | 670 | 653 | 667 | 80,000 | 667 |
| 2006-01-13 | 655 | 666 | 654 | 658 | 37,000 | 658 |
| 2006-01-12 | 672 | 700 | 660 | 660 | 116,000 | 660 |
| 2006-01-11 | 675 | 682 | 661 | 667 | 82,000 | 667 |
| 2006-01-10 | 680 | 690 | 667 | 681 | 99,000 | 681 |
| 2006-01-06 | 640 | 680 | 640 | 657 | 104,000 | 657 |
| 2006-01-05 | 600 | 630 | 600 | 630 | 113,000 | 630 |
| 2006-01-04 | 562 | 590 | 562 | 590 | 18,000 | 590 |
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
