6289 (株)技研製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2009-12-28 | 477 | 480 | 477 | 480 | 7,000 | 480 |
| 2009-12-25 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2009-12-24 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2009-12-22 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 2009-12-21 | 445 | 470 | 445 | 470 | 7,000 | 470 |
| 2009-12-18 | 454 | 454 | 440 | 445 | 5,000 | 445 |
| 2009-12-17 | 451 | 453 | 450 | 450 | 6,000 | 450 |
| 2009-12-16 | 460 | 460 | 445 | 445 | 7,000 | 445 |
| 2009-12-15 | 439 | 440 | 439 | 440 | 6,000 | 440 |
| 2009-12-14 | 433 | 439 | 433 | 439 | 2,000 | 439 |
| 2009-12-11 | 418 | 418 | 418 | 418 | 12,000 | 418 |
| 2009-12-09 | 428 | 428 | 418 | 418 | 12,000 | 418 |
| 2009-12-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-12-07 | 424 | 425 | 420 | 425 | 4,000 | 425 |
| 2009-12-04 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2009-12-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-12-02 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2009-12-01 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2009-11-30 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-11-27 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-11-26 | 402 | 406 | 402 | 406 | 3,000 | 406 |
| 2009-11-25 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2009-11-24 | 393 | 393 | 387 | 387 | 3,000 | 387 |
| 2009-11-20 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 2009-11-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-11-18 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-11-17 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2009-11-16 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2009-11-13 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-11-12 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2009-11-11 | 433 | 433 | 433 | 433 | 7,000 | 433 |
| 2009-11-10 | 425 | 433 | 425 | 433 | 3,000 | 433 |
| 2009-11-09 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 2009-11-06 | 421 | 421 | 415 | 415 | 3,000 | 415 |
| 2009-11-05 | 423 | 423 | 421 | 421 | 5,000 | 421 |
| 2009-11-04 | 430 | 430 | 423 | 423 | 2,000 | 423 |
| 2009-10-30 | 446 | 446 | 440 | 440 | 2,000 | 440 |
| 2009-10-27 | 445 | 445 | 441 | 441 | 2,000 | 441 |
| 2009-10-26 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2009-10-23 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2009-10-22 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 2009-10-21 | 455 | 455 | 445 | 445 | 5,000 | 445 |
| 2009-10-20 | 470 | 470 | 456 | 456 | 10,000 | 456 |
| 2009-10-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-10-16 | 446 | 446 | 446 | 446 | 4,000 | 446 |
| 2009-10-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-10-13 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2009-10-09 | 445 | 450 | 440 | 450 | 7,000 | 450 |
| 2009-10-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-10-07 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2009-10-06 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2009-10-05 | 452 | 452 | 450 | 450 | 9,000 | 450 |
| 2009-10-02 | 459 | 459 | 452 | 452 | 5,000 | 452 |
| 2009-10-01 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 2009-09-29 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2009-09-28 | 459 | 459 | 450 | 450 | 8,000 | 450 |
| 2009-09-25 | 472 | 472 | 459 | 459 | 11,000 | 459 |
| 2009-09-18 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2009-09-17 | 480 | 480 | 472 | 472 | 5,000 | 472 |
| 2009-09-16 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2009-09-15 | 480 | 480 | 470 | 470 | 7,000 | 470 |
| 2009-09-14 | 495 | 495 | 480 | 480 | 8,000 | 480 |
| 2009-09-11 | 489 | 505 | 489 | 505 | 10,000 | 505 |
| 2009-09-10 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 2009-09-09 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2009-09-08 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 2009-09-07 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2009-09-04 | 476 | 476 | 476 | 476 | 4,000 | 476 |
| 2009-09-03 | 484 | 484 | 475 | 475 | 4,000 | 475 |
| 2009-09-02 | 488 | 489 | 488 | 488 | 6,000 | 488 |
| 2009-09-01 | 491 | 491 | 488 | 488 | 3,000 | 488 |
| 2009-08-31 | 486 | 490 | 482 | 482 | 10,000 | 482 |
| 2009-08-28 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 2009-08-27 | 494 | 494 | 493 | 493 | 2,000 | 493 |
| 2009-08-26 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2009-08-25 | 497 | 502 | 497 | 502 | 4,000 | 502 |
| 2009-08-24 | 517 | 520 | 500 | 500 | 5,000 | 500 |
| 2009-08-20 | 520 | 520 | 515 | 515 | 6,000 | 515 |
| 2009-08-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-08-18 | 525 | 525 | 524 | 524 | 3,000 | 524 |
| 2009-08-17 | 535 | 535 | 525 | 525 | 4,000 | 525 |
| 2009-08-14 | 525 | 525 | 523 | 523 | 8,000 | 523 |
| 2009-08-12 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2009-08-11 | 518 | 518 | 515 | 515 | 6,000 | 515 |
| 2009-08-10 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2009-08-07 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2009-08-04 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2009-07-31 | 500 | 501 | 500 | 501 | 4,000 | 501 |
| 2009-07-30 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2009-07-24 | 495 | 495 | 490 | 490 | 6,000 | 490 |
| 2009-07-23 | 495 | 505 | 495 | 495 | 6,000 | 495 |
| 2009-07-22 | 503 | 503 | 500 | 500 | 6,000 | 500 |
| 2009-07-21 | 485 | 540 | 485 | 493 | 39,000 | 493 |
| 2009-07-17 | 485 | 485 | 480 | 480 | 6,000 | 480 |
| 2009-07-16 | 486 | 486 | 485 | 485 | 6,000 | 485 |
| 2009-07-15 | 473 | 487 | 473 | 485 | 9,000 | 485 |
| 2009-07-14 | 465 | 472 | 465 | 472 | 4,000 | 472 |
| 2009-07-13 | 485 | 485 | 465 | 465 | 8,000 | 465 |
| 2009-07-10 | 490 | 490 | 485 | 485 | 8,000 | 485 |
| 2009-07-09 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2009-07-08 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2009-07-07 | 495 | 510 | 495 | 500 | 20,000 | 500 |
| 2009-07-06 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2009-07-03 | 494 | 494 | 490 | 492 | 13,000 | 492 |
| 2009-07-02 | 481 | 485 | 481 | 485 | 5,000 | 485 |
| 2009-07-01 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 2009-06-30 | 488 | 488 | 480 | 480 | 18,000 | 480 |
| 2009-06-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-06-25 | 471 | 485 | 471 | 480 | 11,000 | 480 |
| 2009-06-24 | 465 | 471 | 465 | 471 | 3,000 | 471 |
| 2009-06-23 | 475 | 475 | 465 | 465 | 7,000 | 465 |
| 2009-06-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-06-19 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 2009-06-18 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-06-17 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 2009-06-16 | 465 | 470 | 465 | 470 | 14,000 | 470 |
| 2009-06-15 | 455 | 460 | 455 | 458 | 6,000 | 458 |
| 2009-06-12 | 455 | 455 | 453 | 454 | 13,000 | 454 |
| 2009-06-11 | 455 | 458 | 453 | 453 | 19,000 | 453 |
| 2009-06-10 | 453 | 462 | 450 | 453 | 23,000 | 453 |
| 2009-06-09 | 446 | 448 | 443 | 443 | 14,000 | 443 |
| 2009-06-08 | 443 | 444 | 443 | 443 | 3,000 | 443 |
| 2009-06-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-06-03 | 424 | 430 | 424 | 430 | 8,000 | 430 |
| 2009-06-02 | 439 | 439 | 433 | 433 | 6,000 | 433 |
| 2009-06-01 | 437 | 437 | 435 | 435 | 4,000 | 435 |
| 2009-05-29 | 429 | 430 | 429 | 430 | 2,000 | 430 |
| 2009-05-28 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2009-05-27 | 422 | 430 | 422 | 430 | 4,000 | 430 |
| 2009-05-25 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 2009-05-22 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 2009-05-20 | 428 | 428 | 423 | 423 | 4,000 | 423 |
| 2009-05-19 | 425 | 428 | 425 | 428 | 8,000 | 428 |
| 2009-05-18 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2009-05-15 | 425 | 425 | 423 | 423 | 4,000 | 423 |
| 2009-05-12 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2009-05-11 | 410 | 425 | 405 | 425 | 15,000 | 425 |
| 2009-05-08 | 419 | 419 | 418 | 418 | 9,000 | 418 |
| 2009-05-07 | 419 | 419 | 418 | 418 | 2,000 | 418 |
| 2009-04-30 | 400 | 406 | 400 | 406 | 8,000 | 406 |
| 2009-04-28 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2009-04-27 | 409 | 409 | 403 | 403 | 5,000 | 403 |
| 2009-04-22 | 403 | 407 | 403 | 407 | 5,000 | 407 |
| 2009-04-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-04-20 | 415 | 419 | 415 | 419 | 7,000 | 419 |
| 2009-04-16 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2009-04-15 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2009-04-14 | 409 | 409 | 407 | 407 | 14,000 | 407 |
| 2009-04-13 | 410 | 410 | 409 | 410 | 15,000 | 410 |
| 2009-04-10 | 412 | 414 | 409 | 409 | 15,000 | 409 |
| 2009-04-03 | 400 | 402 | 400 | 402 | 4,000 | 402 |
| 2009-04-01 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2009-03-31 | 406 | 406 | 405 | 405 | 5,000 | 405 |
| 2009-03-30 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-03-26 | 406 | 406 | 406 | 406 | 5,000 | 406 |
| 2009-03-25 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2009-03-24 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2009-03-23 | 420 | 420 | 400 | 400 | 11,000 | 400 |
| 2009-03-19 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2009-03-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-03-17 | 419 | 420 | 419 | 420 | 4,000 | 420 |
| 2009-03-16 | 417 | 420 | 417 | 419 | 11,000 | 419 |
| 2009-03-13 | 411 | 417 | 411 | 417 | 7,000 | 417 |
| 2009-03-12 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 2009-03-10 | 416 | 416 | 411 | 411 | 14,000 | 411 |
| 2009-03-09 | 415 | 416 | 415 | 416 | 4,000 | 416 |
| 2009-03-06 | 417 | 417 | 414 | 416 | 8,000 | 416 |
| 2009-03-05 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2009-03-04 | 408 | 417 | 408 | 417 | 14,000 | 417 |
| 2009-03-03 | 408 | 408 | 405 | 408 | 5,000 | 408 |
| 2009-03-02 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2009-02-27 | 408 | 408 | 398 | 408 | 4,000 | 408 |
| 2009-02-26 | 400 | 400 | 398 | 398 | 24,000 | 398 |
| 2009-02-25 | 403 | 403 | 401 | 401 | 3,000 | 401 |
| 2009-02-24 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2009-02-23 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2009-02-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-02-19 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2009-02-18 | 423 | 423 | 423 | 423 | 5,000 | 423 |
| 2009-02-17 | 427 | 427 | 427 | 427 | 4,000 | 427 |
| 2009-02-16 | 425 | 427 | 425 | 427 | 3,000 | 427 |
| 2009-02-13 | 428 | 428 | 423 | 423 | 5,000 | 423 |
| 2009-02-12 | 427 | 428 | 425 | 428 | 5,000 | 428 |
| 2009-02-10 | 423 | 427 | 423 | 427 | 23,000 | 427 |
| 2009-02-09 | 428 | 428 | 423 | 423 | 9,000 | 423 |
| 2009-02-06 | 430 | 430 | 427 | 428 | 9,000 | 428 |
| 2009-02-04 | 425 | 430 | 425 | 425 | 14,000 | 425 |
| 2009-02-03 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2009-02-02 | 424 | 425 | 424 | 425 | 4,000 | 425 |
| 2009-01-30 | 429 | 429 | 420 | 424 | 11,000 | 424 |
| 2009-01-29 | 421 | 429 | 421 | 429 | 9,000 | 429 |
| 2009-01-28 | 420 | 421 | 420 | 421 | 4,000 | 421 |
| 2009-01-27 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2009-01-26 | 416 | 420 | 414 | 420 | 11,000 | 420 |
| 2009-01-23 | 403 | 416 | 401 | 416 | 9,000 | 416 |
| 2009-01-22 | 417 | 417 | 407 | 407 | 7,000 | 407 |
| 2009-01-21 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-01-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-01-19 | 401 | 419 | 401 | 419 | 8,000 | 419 |
| 2009-01-15 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2009-01-14 | 401 | 407 | 400 | 401 | 12,000 | 401 |
| 2009-01-13 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2009-01-09 | 419 | 419 | 419 | 419 | 9,000 | 419 |
| 2009-01-08 | 408 | 419 | 408 | 419 | 9,000 | 419 |
| 2009-01-07 | 405 | 406 | 405 | 406 | 10,000 | 406 |
| 2009-01-06 | 413 | 413 | 404 | 404 | 2,000 | 404 |
| 2009-01-05 | 403 | 403 | 403 | 403 | 1,000 | 403 |
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
