6289 (株)技研製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2008-12-29 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-12-25 | 425 | 430 | 425 | 430 | 6,000 | 430 |
| 2008-12-24 | 434 | 434 | 434 | 434 | 21,000 | 434 |
| 2008-12-22 | 423 | 434 | 423 | 434 | 9,000 | 434 |
| 2008-12-19 | 422 | 423 | 422 | 423 | 3,000 | 423 |
| 2008-12-18 | 421 | 422 | 420 | 420 | 4,000 | 420 |
| 2008-12-17 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-12-16 | 416 | 425 | 416 | 418 | 28,000 | 418 |
| 2008-12-15 | 401 | 401 | 401 | 401 | 6,000 | 401 |
| 2008-12-12 | 400 | 400 | 398 | 400 | 10,000 | 400 |
| 2008-12-11 | 390 | 398 | 390 | 398 | 5,000 | 398 |
| 2008-12-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-12-08 | 387 | 396 | 386 | 386 | 13,000 | 386 |
| 2008-12-05 | 384 | 386 | 384 | 386 | 5,000 | 386 |
| 2008-12-04 | 390 | 390 | 384 | 384 | 4,000 | 384 |
| 2008-12-02 | 382 | 393 | 382 | 393 | 7,000 | 393 |
| 2008-11-28 | 392 | 392 | 372 | 372 | 5,000 | 372 |
| 2008-11-27 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2008-11-26 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2008-11-25 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 2008-11-21 | 370 | 370 | 360 | 360 | 9,000 | 360 |
| 2008-11-19 | 386 | 386 | 372 | 372 | 8,000 | 372 |
| 2008-11-18 | 400 | 400 | 387 | 387 | 3,000 | 387 |
| 2008-11-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-11-14 | 385 | 390 | 385 | 390 | 10,000 | 390 |
| 2008-11-13 | 389 | 389 | 375 | 375 | 3,000 | 375 |
| 2008-11-12 | 391 | 391 | 389 | 389 | 2,000 | 389 |
| 2008-11-11 | 391 | 391 | 390 | 390 | 8,000 | 390 |
| 2008-11-10 | 391 | 391 | 391 | 391 | 5,000 | 391 |
| 2008-11-06 | 400 | 400 | 391 | 391 | 5,000 | 391 |
| 2008-11-05 | 395 | 401 | 395 | 401 | 7,000 | 401 |
| 2008-11-04 | 389 | 400 | 389 | 395 | 7,000 | 395 |
| 2008-10-31 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2008-10-30 | 385 | 385 | 384 | 384 | 2,000 | 384 |
| 2008-10-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-10-28 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2008-10-27 | 380 | 380 | 370 | 375 | 7,000 | 375 |
| 2008-10-24 | 391 | 391 | 385 | 385 | 7,000 | 385 |
| 2008-10-23 | 390 | 400 | 390 | 391 | 8,000 | 391 |
| 2008-10-22 | 398 | 399 | 390 | 390 | 10,000 | 390 |
| 2008-10-21 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2008-10-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-10-17 | 395 | 400 | 391 | 400 | 13,000 | 400 |
| 2008-10-16 | 395 | 403 | 395 | 395 | 18,000 | 395 |
| 2008-10-15 | 413 | 413 | 395 | 395 | 5,000 | 395 |
| 2008-10-14 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2008-10-10 | 400 | 400 | 370 | 370 | 11,000 | 370 |
| 2008-10-09 | 375 | 405 | 365 | 405 | 8,000 | 405 |
| 2008-10-08 | 375 | 375 | 351 | 370 | 10,000 | 370 |
| 2008-10-07 | 385 | 390 | 381 | 385 | 41,000 | 385 |
| 2008-10-06 | 431 | 431 | 415 | 415 | 31,000 | 415 |
| 2008-10-03 | 435 | 435 | 431 | 431 | 3,000 | 431 |
| 2008-10-02 | 443 | 443 | 440 | 441 | 3,000 | 441 |
| 2008-10-01 | 425 | 444 | 425 | 444 | 5,000 | 444 |
| 2008-09-30 | 420 | 421 | 420 | 421 | 5,000 | 421 |
| 2008-09-29 | 435 | 436 | 435 | 436 | 3,000 | 436 |
| 2008-09-26 | 438 | 445 | 438 | 445 | 6,000 | 445 |
| 2008-09-25 | 437 | 440 | 437 | 437 | 3,000 | 437 |
| 2008-09-24 | 441 | 441 | 431 | 438 | 4,000 | 438 |
| 2008-09-22 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2008-09-19 | 440 | 440 | 440 | 440 | 17,000 | 440 |
| 2008-09-18 | 442 | 442 | 440 | 440 | 13,000 | 440 |
| 2008-09-17 | 445 | 445 | 445 | 445 | 17,000 | 445 |
| 2008-09-16 | 448 | 450 | 445 | 445 | 14,000 | 445 |
| 2008-09-12 | 446 | 448 | 446 | 448 | 4,000 | 448 |
| 2008-09-11 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 2008-09-10 | 443 | 444 | 443 | 444 | 4,000 | 444 |
| 2008-09-09 | 441 | 442 | 441 | 442 | 9,000 | 442 |
| 2008-09-08 | 441 | 445 | 441 | 445 | 6,000 | 445 |
| 2008-09-05 | 442 | 445 | 442 | 445 | 15,000 | 445 |
| 2008-09-04 | 447 | 447 | 447 | 447 | 7,000 | 447 |
| 2008-09-03 | 447 | 449 | 447 | 447 | 6,000 | 447 |
| 2008-09-02 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2008-09-01 | 446 | 450 | 446 | 450 | 3,000 | 450 |
| 2008-08-29 | 445 | 446 | 445 | 446 | 5,000 | 446 |
| 2008-08-28 | 445 | 445 | 441 | 445 | 33,000 | 445 |
| 2008-08-27 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2008-08-26 | 440 | 443 | 440 | 440 | 23,000 | 440 |
| 2008-08-25 | 440 | 442 | 440 | 442 | 12,000 | 442 |
| 2008-08-22 | 442 | 444 | 442 | 444 | 9,000 | 444 |
| 2008-08-21 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 2008-08-20 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2008-08-19 | 438 | 440 | 438 | 440 | 4,000 | 440 |
| 2008-08-18 | 434 | 440 | 434 | 440 | 14,000 | 440 |
| 2008-08-15 | 438 | 439 | 438 | 439 | 11,000 | 439 |
| 2008-08-13 | 431 | 437 | 430 | 431 | 11,000 | 431 |
| 2008-08-12 | 430 | 431 | 430 | 430 | 5,000 | 430 |
| 2008-08-11 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2008-08-07 | 420 | 420 | 419 | 419 | 2,000 | 419 |
| 2008-08-06 | 425 | 428 | 417 | 428 | 10,000 | 428 |
| 2008-08-05 | 410 | 422 | 410 | 422 | 9,000 | 422 |
| 2008-08-04 | 436 | 436 | 425 | 435 | 13,000 | 435 |
| 2008-08-01 | 443 | 443 | 440 | 441 | 6,000 | 441 |
| 2008-07-31 | 439 | 440 | 439 | 440 | 4,000 | 440 |
| 2008-07-30 | 433 | 438 | 433 | 438 | 6,000 | 438 |
| 2008-07-29 | 433 | 433 | 431 | 431 | 9,000 | 431 |
| 2008-07-28 | 433 | 434 | 432 | 433 | 6,000 | 433 |
| 2008-07-25 | 436 | 436 | 435 | 435 | 3,000 | 435 |
| 2008-07-24 | 430 | 435 | 430 | 435 | 10,000 | 435 |
| 2008-07-23 | 433 | 433 | 426 | 430 | 5,000 | 430 |
| 2008-07-22 | 430 | 430 | 424 | 427 | 4,000 | 427 |
| 2008-07-18 | 432 | 432 | 422 | 422 | 8,000 | 422 |
| 2008-07-17 | 428 | 428 | 424 | 424 | 2,000 | 424 |
| 2008-07-16 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2008-07-15 | 425 | 425 | 420 | 421 | 4,000 | 421 |
| 2008-07-14 | 425 | 425 | 422 | 425 | 7,000 | 425 |
| 2008-07-11 | 437 | 437 | 432 | 434 | 7,000 | 434 |
| 2008-07-10 | 449 | 449 | 432 | 434 | 19,000 | 434 |
| 2008-07-09 | 421 | 451 | 421 | 449 | 39,000 | 449 |
| 2008-07-08 | 421 | 421 | 420 | 420 | 6,000 | 420 |
| 2008-07-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-07-04 | 427 | 427 | 421 | 421 | 6,000 | 421 |
| 2008-07-03 | 421 | 427 | 420 | 427 | 16,000 | 427 |
| 2008-07-02 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2008-07-01 | 422 | 428 | 422 | 428 | 5,000 | 428 |
| 2008-06-30 | 422 | 425 | 422 | 422 | 5,000 | 422 |
| 2008-06-27 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2008-06-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-06-25 | 425 | 425 | 423 | 425 | 4,000 | 425 |
| 2008-06-24 | 426 | 429 | 425 | 429 | 4,000 | 429 |
| 2008-06-23 | 424 | 424 | 421 | 421 | 18,000 | 421 |
| 2008-06-20 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2008-06-19 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2008-06-17 | 418 | 418 | 416 | 416 | 2,000 | 416 |
| 2008-06-16 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2008-06-13 | 417 | 417 | 409 | 409 | 5,000 | 409 |
| 2008-06-12 | 429 | 429 | 418 | 424 | 22,000 | 424 |
| 2008-06-11 | 417 | 430 | 417 | 430 | 9,000 | 430 |
| 2008-06-10 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2008-06-09 | 418 | 418 | 404 | 412 | 6,000 | 412 |
| 2008-06-06 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2008-06-05 | 415 | 423 | 415 | 416 | 9,000 | 416 |
| 2008-06-04 | 411 | 416 | 411 | 415 | 4,000 | 415 |
| 2008-06-03 | 419 | 419 | 410 | 410 | 11,000 | 410 |
| 2008-05-30 | 411 | 423 | 410 | 423 | 7,000 | 423 |
| 2008-05-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-05-28 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2008-05-26 | 400 | 404 | 400 | 404 | 3,000 | 404 |
| 2008-05-23 | 405 | 410 | 405 | 405 | 4,000 | 405 |
| 2008-05-22 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-05-21 | 405 | 405 | 402 | 402 | 6,000 | 402 |
| 2008-05-20 | 405 | 405 | 405 | 405 | 13,000 | 405 |
| 2008-05-16 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2008-05-15 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2008-05-14 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2008-05-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-05-12 | 405 | 405 | 405 | 405 | 7,000 | 405 |
| 2008-05-09 | 404 | 405 | 404 | 405 | 5,000 | 405 |
| 2008-05-08 | 403 | 404 | 403 | 404 | 2,000 | 404 |
| 2008-05-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-05-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-05-01 | 380 | 389 | 380 | 389 | 5,000 | 389 |
| 2008-04-30 | 387 | 387 | 385 | 385 | 3,000 | 385 |
| 2008-04-28 | 393 | 395 | 390 | 395 | 4,000 | 395 |
| 2008-04-24 | 397 | 397 | 385 | 385 | 4,000 | 385 |
| 2008-04-23 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 2008-04-22 | 404 | 404 | 395 | 400 | 8,000 | 400 |
| 2008-04-21 | 406 | 406 | 404 | 404 | 2,000 | 404 |
| 2008-04-18 | 415 | 415 | 398 | 400 | 10,000 | 400 |
| 2008-04-17 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2008-04-16 | 410 | 413 | 410 | 413 | 11,000 | 413 |
| 2008-04-15 | 398 | 408 | 398 | 408 | 4,000 | 408 |
| 2008-04-14 | 410 | 410 | 398 | 398 | 5,000 | 398 |
| 2008-04-11 | 410 | 410 | 406 | 406 | 2,000 | 406 |
| 2008-04-10 | 405 | 415 | 405 | 415 | 10,000 | 415 |
| 2008-04-09 | 403 | 408 | 403 | 405 | 8,000 | 405 |
| 2008-04-08 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2008-04-07 | 434 | 434 | 414 | 418 | 48,000 | 418 |
| 2008-04-04 | 381 | 389 | 381 | 389 | 3,000 | 389 |
| 2008-04-02 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2008-04-01 | 390 | 390 | 389 | 389 | 2,000 | 389 |
| 2008-03-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-03-28 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2008-03-26 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2008-03-25 | 373 | 392 | 373 | 392 | 2,000 | 392 |
| 2008-03-24 | 379 | 379 | 375 | 375 | 3,000 | 375 |
| 2008-03-21 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2008-03-19 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2008-03-18 | 362 | 369 | 354 | 369 | 14,000 | 369 |
| 2008-03-17 | 380 | 380 | 365 | 370 | 5,000 | 370 |
| 2008-03-14 | 393 | 393 | 380 | 385 | 4,000 | 385 |
| 2008-03-13 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2008-03-12 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2008-03-11 | 394 | 394 | 390 | 390 | 3,000 | 390 |
| 2008-03-10 | 394 | 394 | 394 | 394 | 10,000 | 394 |
| 2008-03-07 | 393 | 394 | 393 | 394 | 7,000 | 394 |
| 2008-03-06 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-03-05 | 395 | 395 | 390 | 390 | 6,000 | 390 |
| 2008-03-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-03-03 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 2008-02-29 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2008-02-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-02-26 | 408 | 408 | 402 | 402 | 3,000 | 402 |
| 2008-02-25 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2008-02-22 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-02-21 | 408 | 410 | 400 | 400 | 9,000 | 400 |
| 2008-02-20 | 405 | 405 | 402 | 402 | 6,000 | 402 |
| 2008-02-19 | 401 | 406 | 401 | 405 | 6,000 | 405 |
| 2008-02-18 | 401 | 408 | 400 | 400 | 6,000 | 400 |
| 2008-02-14 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2008-02-13 | 415 | 415 | 410 | 410 | 9,000 | 410 |
| 2008-02-12 | 410 | 415 | 410 | 415 | 10,000 | 415 |
| 2008-02-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-02-07 | 413 | 413 | 410 | 410 | 2,000 | 410 |
| 2008-02-06 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2008-02-05 | 415 | 415 | 406 | 406 | 8,000 | 406 |
| 2008-02-04 | 423 | 423 | 415 | 415 | 10,000 | 415 |
| 2008-02-01 | 411 | 414 | 410 | 414 | 12,000 | 414 |
| 2008-01-31 | 408 | 411 | 401 | 401 | 7,000 | 401 |
| 2008-01-29 | 390 | 399 | 380 | 399 | 11,000 | 399 |
| 2008-01-28 | 397 | 399 | 395 | 395 | 7,000 | 395 |
| 2008-01-25 | 400 | 400 | 397 | 397 | 3,000 | 397 |
| 2008-01-24 | 403 | 403 | 400 | 400 | 7,000 | 400 |
| 2008-01-23 | 387 | 422 | 386 | 386 | 20,000 | 386 |
| 2008-01-22 | 420 | 420 | 390 | 390 | 23,000 | 390 |
| 2008-01-21 | 414 | 414 | 406 | 413 | 7,000 | 413 |
| 2008-01-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-01-17 | 400 | 410 | 400 | 410 | 19,000 | 410 |
| 2008-01-16 | 406 | 406 | 390 | 390 | 12,000 | 390 |
| 2008-01-15 | 434 | 434 | 412 | 412 | 17,000 | 412 |
| 2008-01-11 | 420 | 434 | 420 | 434 | 11,000 | 434 |
| 2008-01-10 | 416 | 416 | 415 | 415 | 3,000 | 415 |
| 2008-01-09 | 416 | 416 | 415 | 415 | 4,000 | 415 |
| 2008-01-08 | 420 | 425 | 420 | 422 | 15,000 | 422 |
| 2008-01-07 | 419 | 420 | 410 | 410 | 7,000 | 410 |
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
