6289 (株)技研製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 2007-12-27 | 416 | 416 | 415 | 415 | 3,000 | 415 |
| 2007-12-26 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2007-12-25 | 411 | 411 | 405 | 410 | 9,000 | 410 |
| 2007-12-21 | 426 | 427 | 410 | 415 | 34,000 | 415 |
| 2007-12-20 | 417 | 430 | 417 | 426 | 12,000 | 426 |
| 2007-12-19 | 431 | 431 | 415 | 415 | 10,000 | 415 |
| 2007-12-18 | 431 | 436 | 422 | 436 | 7,000 | 436 |
| 2007-12-17 | 445 | 445 | 420 | 421 | 19,000 | 421 |
| 2007-12-14 | 459 | 459 | 448 | 451 | 10,000 | 451 |
| 2007-12-13 | 459 | 460 | 459 | 459 | 10,000 | 459 |
| 2007-12-12 | 455 | 459 | 455 | 459 | 19,000 | 459 |
| 2007-12-11 | 455 | 455 | 449 | 455 | 11,000 | 455 |
| 2007-12-10 | 453 | 454 | 449 | 449 | 4,000 | 449 |
| 2007-12-07 | 444 | 445 | 444 | 445 | 3,000 | 445 |
| 2007-12-06 | 450 | 450 | 442 | 442 | 16,000 | 442 |
| 2007-12-05 | 450 | 451 | 450 | 450 | 20,000 | 450 |
| 2007-12-04 | 450 | 450 | 438 | 450 | 22,000 | 450 |
| 2007-12-03 | 440 | 450 | 440 | 450 | 21,000 | 450 |
| 2007-11-30 | 420 | 425 | 420 | 425 | 5,000 | 425 |
| 2007-11-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2007-11-26 | 404 | 424 | 404 | 424 | 9,000 | 424 |
| 2007-11-22 | 425 | 425 | 406 | 406 | 3,000 | 406 |
| 2007-11-21 | 425 | 425 | 405 | 405 | 3,000 | 405 |
| 2007-11-20 | 419 | 425 | 419 | 425 | 2,000 | 425 |
| 2007-11-19 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 2007-11-16 | 405 | 413 | 405 | 408 | 9,000 | 408 |
| 2007-11-15 | 428 | 435 | 428 | 430 | 4,000 | 430 |
| 2007-11-14 | 435 | 445 | 421 | 435 | 9,000 | 435 |
| 2007-11-13 | 433 | 433 | 420 | 420 | 6,000 | 420 |
| 2007-11-12 | 435 | 435 | 435 | 435 | 9,000 | 435 |
| 2007-11-09 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2007-11-08 | 433 | 435 | 428 | 435 | 10,000 | 435 |
| 2007-11-07 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 2007-11-06 | 434 | 434 | 431 | 431 | 3,000 | 431 |
| 2007-11-05 | 423 | 433 | 420 | 433 | 37,000 | 433 |
| 2007-11-02 | 438 | 442 | 430 | 442 | 8,000 | 442 |
| 2007-11-01 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 2007-10-30 | 450 | 455 | 450 | 454 | 3,000 | 454 |
| 2007-10-29 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2007-10-26 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 2007-10-24 | 441 | 454 | 441 | 450 | 8,000 | 450 |
| 2007-10-23 | 457 | 457 | 450 | 450 | 9,000 | 450 |
| 2007-10-22 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2007-10-19 | 448 | 450 | 441 | 441 | 5,000 | 441 |
| 2007-10-18 | 450 | 470 | 450 | 455 | 29,000 | 455 |
| 2007-10-17 | 445 | 450 | 445 | 445 | 5,000 | 445 |
| 2007-10-16 | 473 | 474 | 449 | 450 | 12,000 | 450 |
| 2007-10-15 | 445 | 472 | 445 | 472 | 18,000 | 472 |
| 2007-10-12 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2007-10-11 | 443 | 450 | 435 | 441 | 17,000 | 441 |
| 2007-10-10 | 466 | 467 | 443 | 443 | 21,000 | 443 |
| 2007-10-09 | 479 | 479 | 450 | 466 | 68,000 | 466 |
| 2007-10-05 | 398 | 399 | 398 | 399 | 6,000 | 399 |
| 2007-10-04 | 384 | 395 | 384 | 395 | 8,000 | 395 |
| 2007-10-02 | 383 | 385 | 380 | 385 | 5,000 | 385 |
| 2007-10-01 | 379 | 379 | 364 | 364 | 2,000 | 364 |
| 2007-09-28 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2007-09-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-09-21 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2007-09-20 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-09-19 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2007-09-18 | 361 | 362 | 361 | 362 | 5,000 | 362 |
| 2007-09-14 | 363 | 363 | 361 | 361 | 3,000 | 361 |
| 2007-09-13 | 363 | 364 | 363 | 364 | 8,000 | 364 |
| 2007-09-12 | 366 | 370 | 366 | 370 | 3,000 | 370 |
| 2007-09-11 | 385 | 385 | 361 | 366 | 11,000 | 366 |
| 2007-09-10 | 386 | 386 | 386 | 386 | 6,000 | 386 |
| 2007-09-07 | 392 | 392 | 385 | 385 | 5,000 | 385 |
| 2007-09-06 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2007-09-05 | 392 | 393 | 392 | 393 | 7,000 | 393 |
| 2007-09-04 | 388 | 400 | 386 | 395 | 9,000 | 395 |
| 2007-09-03 | 400 | 410 | 400 | 400 | 5,000 | 400 |
| 2007-08-31 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2007-08-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-08-28 | 412 | 412 | 410 | 410 | 4,000 | 410 |
| 2007-08-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-08-24 | 398 | 409 | 398 | 409 | 5,000 | 409 |
| 2007-08-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-08-22 | 409 | 409 | 404 | 404 | 2,000 | 404 |
| 2007-08-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-08-20 | 396 | 396 | 395 | 395 | 7,000 | 395 |
| 2007-08-17 | 405 | 405 | 390 | 395 | 11,000 | 395 |
| 2007-08-16 | 416 | 416 | 401 | 405 | 7,000 | 405 |
| 2007-08-15 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2007-08-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-08-13 | 423 | 423 | 413 | 413 | 3,000 | 413 |
| 2007-08-10 | 433 | 433 | 423 | 423 | 8,000 | 423 |
| 2007-08-09 | 422 | 433 | 418 | 433 | 16,000 | 433 |
| 2007-08-08 | 430 | 430 | 426 | 426 | 5,000 | 426 |
| 2007-08-07 | 434 | 439 | 434 | 435 | 6,000 | 435 |
| 2007-08-06 | 434 | 434 | 434 | 434 | 7,000 | 434 |
| 2007-08-03 | 421 | 434 | 421 | 434 | 13,000 | 434 |
| 2007-08-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2007-08-01 | 435 | 435 | 428 | 430 | 4,000 | 430 |
| 2007-07-31 | 431 | 431 | 426 | 430 | 14,000 | 430 |
| 2007-07-30 | 435 | 438 | 432 | 435 | 12,000 | 435 |
| 2007-07-27 | 439 | 439 | 437 | 438 | 15,000 | 438 |
| 2007-07-26 | 446 | 446 | 439 | 439 | 7,000 | 439 |
| 2007-07-25 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2007-07-24 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 2007-07-23 | 433 | 435 | 431 | 435 | 5,000 | 435 |
| 2007-07-20 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2007-07-19 | 440 | 445 | 440 | 445 | 22,000 | 445 |
| 2007-07-18 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2007-07-17 | 443 | 448 | 443 | 448 | 2,000 | 448 |
| 2007-07-13 | 444 | 444 | 440 | 443 | 17,000 | 443 |
| 2007-07-12 | 440 | 443 | 440 | 443 | 14,000 | 443 |
| 2007-07-11 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2007-07-10 | 440 | 445 | 440 | 441 | 34,000 | 441 |
| 2007-07-09 | 445 | 448 | 444 | 444 | 8,000 | 444 |
| 2007-07-06 | 443 | 448 | 443 | 443 | 5,000 | 443 |
| 2007-07-05 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2007-07-04 | 442 | 442 | 440 | 440 | 2,000 | 440 |
| 2007-07-03 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2007-07-02 | 447 | 447 | 435 | 435 | 6,000 | 435 |
| 2007-06-29 | 445 | 445 | 439 | 439 | 10,000 | 439 |
| 2007-06-28 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2007-06-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-06-26 | 440 | 445 | 438 | 445 | 8,000 | 445 |
| 2007-06-25 | 435 | 440 | 435 | 438 | 13,000 | 438 |
| 2007-06-22 | 435 | 435 | 432 | 432 | 5,000 | 432 |
| 2007-06-21 | 433 | 434 | 432 | 432 | 18,000 | 432 |
| 2007-06-20 | 438 | 438 | 433 | 433 | 6,000 | 433 |
| 2007-06-19 | 438 | 438 | 432 | 432 | 11,000 | 432 |
| 2007-06-18 | 444 | 444 | 430 | 433 | 38,000 | 433 |
| 2007-06-15 | 434 | 445 | 434 | 445 | 9,000 | 445 |
| 2007-06-14 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2007-06-13 | 449 | 449 | 436 | 441 | 37,000 | 441 |
| 2007-06-12 | 439 | 449 | 434 | 449 | 28,000 | 449 |
| 2007-06-08 | 436 | 436 | 433 | 433 | 7,000 | 433 |
| 2007-06-07 | 444 | 445 | 443 | 445 | 17,000 | 445 |
| 2007-06-06 | 442 | 447 | 442 | 447 | 10,000 | 447 |
| 2007-06-05 | 451 | 451 | 451 | 451 | 19,000 | 451 |
| 2007-06-04 | 454 | 454 | 446 | 451 | 8,000 | 451 |
| 2007-06-01 | 458 | 458 | 435 | 446 | 15,000 | 446 |
| 2007-05-31 | 450 | 455 | 450 | 455 | 24,000 | 455 |
| 2007-05-30 | 445 | 449 | 445 | 449 | 20,000 | 449 |
| 2007-05-29 | 440 | 445 | 440 | 445 | 8,000 | 445 |
| 2007-05-25 | 442 | 442 | 442 | 442 | 10,000 | 442 |
| 2007-05-23 | 430 | 442 | 430 | 442 | 7,000 | 442 |
| 2007-05-22 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2007-05-18 | 436 | 437 | 426 | 426 | 7,000 | 426 |
| 2007-05-17 | 442 | 442 | 434 | 436 | 4,000 | 436 |
| 2007-05-16 | 443 | 444 | 443 | 444 | 2,000 | 444 |
| 2007-05-15 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2007-05-14 | 441 | 442 | 441 | 442 | 3,000 | 442 |
| 2007-05-11 | 442 | 442 | 440 | 440 | 7,000 | 440 |
| 2007-05-10 | 445 | 445 | 442 | 442 | 2,000 | 442 |
| 2007-05-09 | 432 | 440 | 432 | 440 | 2,000 | 440 |
| 2007-05-08 | 433 | 440 | 430 | 435 | 23,000 | 435 |
| 2007-05-07 | 411 | 419 | 410 | 418 | 100,000 | 418 |
| 2007-05-02 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2007-05-01 | 436 | 436 | 435 | 435 | 3,000 | 435 |
| 2007-04-27 | 438 | 440 | 437 | 437 | 8,000 | 437 |
| 2007-04-26 | 447 | 448 | 447 | 448 | 6,000 | 448 |
| 2007-04-25 | 435 | 441 | 435 | 435 | 9,000 | 435 |
| 2007-04-24 | 447 | 447 | 431 | 431 | 13,000 | 431 |
| 2007-04-23 | 460 | 460 | 447 | 447 | 16,000 | 447 |
| 2007-04-20 | 494 | 494 | 480 | 480 | 5,000 | 480 |
| 2007-04-19 | 481 | 486 | 481 | 486 | 2,000 | 486 |
| 2007-04-18 | 487 | 494 | 487 | 494 | 8,000 | 494 |
| 2007-04-17 | 477 | 487 | 477 | 487 | 9,000 | 487 |
| 2007-04-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2007-04-13 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2007-04-12 | 459 | 460 | 455 | 460 | 7,000 | 460 |
| 2007-04-11 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 2007-04-10 | 465 | 465 | 465 | 465 | 9,000 | 465 |
| 2007-04-09 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 2007-04-06 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2007-04-05 | 470 | 470 | 460 | 460 | 15,000 | 460 |
| 2007-04-04 | 463 | 470 | 463 | 470 | 8,000 | 470 |
| 2007-04-03 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2007-04-02 | 470 | 475 | 461 | 461 | 7,000 | 461 |
| 2007-03-30 | 466 | 480 | 466 | 480 | 6,000 | 480 |
| 2007-03-29 | 465 | 466 | 460 | 466 | 10,000 | 466 |
| 2007-03-28 | 466 | 470 | 465 | 466 | 5,000 | 466 |
| 2007-03-27 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2007-03-26 | 465 | 475 | 465 | 475 | 12,000 | 475 |
| 2007-03-23 | 474 | 475 | 470 | 470 | 8,000 | 470 |
| 2007-03-22 | 474 | 474 | 474 | 474 | 5,000 | 474 |
| 2007-03-16 | 475 | 476 | 475 | 476 | 2,000 | 476 |
| 2007-03-14 | 471 | 481 | 471 | 480 | 8,000 | 480 |
| 2007-03-13 | 490 | 490 | 477 | 480 | 6,000 | 480 |
| 2007-03-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-03-09 | 489 | 490 | 489 | 489 | 11,000 | 489 |
| 2007-03-08 | 489 | 489 | 485 | 489 | 4,000 | 489 |
| 2007-03-07 | 493 | 493 | 482 | 490 | 14,000 | 490 |
| 2007-03-06 | 486 | 498 | 486 | 498 | 11,000 | 498 |
| 2007-03-05 | 504 | 512 | 501 | 501 | 9,000 | 501 |
| 2007-03-02 | 513 | 514 | 503 | 514 | 8,000 | 514 |
| 2007-03-01 | 501 | 515 | 501 | 515 | 11,000 | 515 |
| 2007-02-28 | 498 | 502 | 498 | 502 | 13,000 | 502 |
| 2007-02-27 | 516 | 521 | 516 | 521 | 4,000 | 521 |
| 2007-02-26 | 516 | 525 | 516 | 523 | 11,000 | 523 |
| 2007-02-23 | 516 | 521 | 516 | 521 | 11,000 | 521 |
| 2007-02-22 | 520 | 525 | 520 | 525 | 12,000 | 525 |
| 2007-02-21 | 507 | 520 | 507 | 520 | 7,000 | 520 |
| 2007-02-20 | 520 | 520 | 500 | 500 | 18,000 | 500 |
| 2007-02-19 | 528 | 528 | 524 | 524 | 2,000 | 524 |
| 2007-02-16 | 535 | 535 | 517 | 518 | 11,000 | 518 |
| 2007-02-14 | 527 | 529 | 521 | 521 | 12,000 | 521 |
| 2007-02-13 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2007-02-09 | 525 | 528 | 522 | 522 | 18,000 | 522 |
| 2007-02-08 | 523 | 525 | 523 | 525 | 4,000 | 525 |
| 2007-02-07 | 530 | 530 | 523 | 523 | 5,000 | 523 |
| 2007-02-06 | 525 | 525 | 517 | 517 | 7,000 | 517 |
| 2007-02-05 | 524 | 525 | 513 | 525 | 9,000 | 525 |
| 2007-02-02 | 500 | 525 | 500 | 525 | 14,000 | 525 |
| 2007-02-01 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 2007-01-31 | 496 | 496 | 495 | 495 | 5,000 | 495 |
| 2007-01-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-01-29 | 497 | 500 | 497 | 500 | 2,000 | 500 |
| 2007-01-26 | 500 | 510 | 500 | 510 | 12,000 | 510 |
| 2007-01-25 | 493 | 493 | 492 | 493 | 5,000 | 493 |
| 2007-01-24 | 495 | 495 | 491 | 491 | 2,000 | 491 |
| 2007-01-23 | 500 | 510 | 500 | 500 | 9,000 | 500 |
| 2007-01-22 | 515 | 515 | 500 | 500 | 12,000 | 500 |
| 2007-01-19 | 509 | 528 | 509 | 515 | 16,000 | 515 |
| 2007-01-18 | 470 | 509 | 470 | 509 | 20,000 | 509 |
| 2007-01-16 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2007-01-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2007-01-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-01-10 | 460 | 466 | 460 | 460 | 10,000 | 460 |
| 2007-01-09 | 447 | 460 | 447 | 460 | 7,000 | 460 |
| 2007-01-05 | 464 | 464 | 447 | 447 | 9,000 | 447 |
| 2007-01-04 | 464 | 464 | 464 | 464 | 1,000 | 464 |
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
