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
2007-12-284204204104102,000410
2007-12-274164164154153,000415
2007-12-264054104054102,000410
2007-12-254114114054109,000410
2007-12-2142642741041534,000415
2007-12-2041743041742612,000426
2007-12-1943143141541510,000415
2007-12-184314364224367,000436
2007-12-1744544542042119,000421
2007-12-1445945944845110,000451
2007-12-1345946045945910,000459
2007-12-1245545945545919,000459
2007-12-1145545544945511,000455
2007-12-104534544494494,000449
2007-12-074444454444453,000445
2007-12-0645045044244216,000442
2007-12-0545045145045020,000450
2007-12-0445045043845022,000450
2007-12-0344045044045021,000450
2007-11-304204254204255,000425
2007-11-274254254254251,000425
2007-11-264044244044249,000424
2007-11-224254254064063,000406
2007-11-214254254054053,000405
2007-11-204194254194252,000425
2007-11-194354354354357,000435
2007-11-164054134054089,000408
2007-11-154284354284304,000430
2007-11-144354454214359,000435
2007-11-134334334204206,000420
2007-11-124354354354359,000435
2007-11-094354354354352,000435
2007-11-0843343542843510,000435
2007-11-074314314304305,000430
2007-11-064344344314313,000431
2007-11-0542343342043337,000433
2007-11-024384424304428,000442
2007-11-014554554504504,000450
2007-10-304504554504543,000454
2007-10-294454504454502,000450
2007-10-264404504404503,000450
2007-10-244414544414508,000450
2007-10-234574574504509,000450
2007-10-224414414414411,000441
2007-10-194484504414415,000441
2007-10-1845047045045529,000455
2007-10-174454504454455,000445
2007-10-1647347444945012,000450
2007-10-1544547244547218,000472
2007-10-124454454454455,000445
2007-10-1144345043544117,000441
2007-10-1046646744344321,000443
2007-10-0947947945046668,000466
2007-10-053983993983996,000399
2007-10-043843953843958,000395
2007-10-023833853803855,000385
2007-10-013793793643642,000364
2007-09-283603653603653,000365
2007-09-253603603603601,000360
2007-09-213603603553553,000355
2007-09-203603603603602,000360
2007-09-193503503503504,000350
2007-09-183613623613625,000362
2007-09-143633633613613,000361
2007-09-133633643633648,000364
2007-09-123663703663703,000370
2007-09-1138538536136611,000366
2007-09-103863863863866,000386
2007-09-073923923853855,000385
2007-09-063993993993992,000399
2007-09-053923933923937,000393
2007-09-043884003863959,000395
2007-09-034004104004005,000400
2007-08-314004004004003,000400
2007-08-294004004004002,000400
2007-08-284124124104104,000410
2007-08-274154154154151,000415
2007-08-243984093984095,000409
2007-08-234004004004001,000400
2007-08-224094094044042,000404
2007-08-214054054054051,000405
2007-08-203963963953957,000395
2007-08-1740540539039511,000395
2007-08-164164164014057,000405
2007-08-154204204204207,000420
2007-08-144154154154151,000415
2007-08-134234234134133,000413
2007-08-104334334234238,000423
2007-08-0942243341843316,000433
2007-08-084304304264265,000426
2007-08-074344394344356,000435
2007-08-064344344344347,000434
2007-08-0342143442143413,000434
2007-08-024304304304302,000430
2007-08-014354354284304,000430
2007-07-3143143142643014,000430
2007-07-3043543843243512,000435
2007-07-2743943943743815,000438
2007-07-264464464394397,000439
2007-07-254364364364362,000436
2007-07-244404404394392,000439
2007-07-234334354314355,000435
2007-07-204464464464461,000446
2007-07-1944044544044522,000445
2007-07-184484484484482,000448
2007-07-174434484434482,000448
2007-07-1344444444044317,000443
2007-07-1244044344044314,000443
2007-07-114414414414412,000441
2007-07-1044044544044134,000441
2007-07-094454484444448,000444
2007-07-064434484434435,000443
2007-07-054424424424421,000442
2007-07-044424424404402,000440
2007-07-034424424424421,000442
2007-07-024474474354356,000435
2007-06-2944544543943910,000439
2007-06-284404404404403,000440
2007-06-274404404404401,000440
2007-06-264404454384458,000445
2007-06-2543544043543813,000438
2007-06-224354354324325,000432
2007-06-2143343443243218,000432
2007-06-204384384334336,000433
2007-06-1943843843243211,000432
2007-06-1844444443043338,000433
2007-06-154344454344459,000445
2007-06-144404404404404,000440
2007-06-1344944943644137,000441
2007-06-1243944943444928,000449
2007-06-084364364334337,000433
2007-06-0744444544344517,000445
2007-06-0644244744244710,000447
2007-06-0545145145145119,000451
2007-06-044544544464518,000451
2007-06-0145845843544615,000446
2007-05-3145045545045524,000455
2007-05-3044544944544920,000449
2007-05-294404454404458,000445
2007-05-2544244244244210,000442
2007-05-234304424304427,000442
2007-05-224394394394391,000439
2007-05-184364374264267,000426
2007-05-174424424344364,000436
2007-05-164434444434442,000444
2007-05-154434434434431,000443
2007-05-144414424414423,000442
2007-05-114424424404407,000440
2007-05-104454454424422,000442
2007-05-094324404324402,000440
2007-05-0843344043043523,000435
2007-05-07411419410418100,000418
2007-05-024364364364363,000436
2007-05-014364364354353,000435
2007-04-274384404374378,000437
2007-04-264474484474486,000448
2007-04-254354414354359,000435
2007-04-2444744743143113,000431
2007-04-2346046044744716,000447
2007-04-204944944804805,000480
2007-04-194814864814862,000486
2007-04-184874944874948,000494
2007-04-174774874774879,000487
2007-04-164754754754751,000475
2007-04-134604614604612,000461
2007-04-124594604554607,000460
2007-04-114614614604603,000460
2007-04-104654654654659,000465
2007-04-094604654604654,000465
2007-04-064654654604602,000460
2007-04-0547047046046015,000460
2007-04-044634704634708,000470
2007-04-034654654654651,000465
2007-04-024704754614617,000461
2007-03-304664804664806,000480
2007-03-2946546646046610,000466
2007-03-284664704654665,000466
2007-03-274704704654652,000465
2007-03-2646547546547512,000475
2007-03-234744754704708,000470
2007-03-224744744744745,000474
2007-03-164754764754762,000476
2007-03-144714814714808,000480
2007-03-134904904774806,000480
2007-03-124904904904901,000490
2007-03-0948949048948911,000489
2007-03-084894894854894,000489
2007-03-0749349348249014,000490
2007-03-0648649848649811,000498
2007-03-055045125015019,000501
2007-03-025135145035148,000514
2007-03-0150151550151511,000515
2007-02-2849850249850213,000502
2007-02-275165215165214,000521
2007-02-2651652551652311,000523
2007-02-2351652151652111,000521
2007-02-2252052552052512,000525
2007-02-215075205075207,000520
2007-02-2052052050050018,000500
2007-02-195285285245242,000524
2007-02-1653553551751811,000518
2007-02-1452752952152112,000521
2007-02-135275275275271,000527
2007-02-0952552852252218,000522
2007-02-085235255235254,000525
2007-02-075305305235235,000523
2007-02-065255255175177,000517
2007-02-055245255135259,000525
2007-02-0250052550052514,000525
2007-02-0150050050050011,000500
2007-01-314964964954955,000495
2007-01-305005005005002,000500
2007-01-294975004975002,000500
2007-01-2650051050051012,000510
2007-01-254934934924935,000493
2007-01-244954954914912,000491
2007-01-235005105005009,000500
2007-01-2251551550050012,000500
2007-01-1950952850951516,000515
2007-01-1847050947050920,000509
2007-01-164604654604653,000465
2007-01-154604604604602,000460
2007-01-114604604604601,000460
2007-01-1046046646046010,000460
2007-01-094474604474607,000460
2007-01-054644644474479,000447
2007-01-044644644644641,000464

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