6289 (株)技研製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-12-28 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2010-12-27 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2010-12-24 | 394 | 400 | 394 | 400 | 3,000 | 400 |
| 2010-12-22 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 2010-12-21 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2010-12-20 | 399 | 399 | 399 | 399 | 22,000 | 399 |
| 2010-12-17 | 399 | 400 | 392 | 399 | 10,000 | 399 |
| 2010-12-16 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 2010-12-15 | 400 | 403 | 400 | 403 | 5,000 | 403 |
| 2010-12-13 | 402 | 402 | 394 | 394 | 24,000 | 394 |
| 2010-12-10 | 390 | 402 | 390 | 402 | 6,000 | 402 |
| 2010-12-09 | 389 | 389 | 387 | 389 | 4,000 | 389 |
| 2010-12-08 | 384 | 389 | 384 | 389 | 2,000 | 389 |
| 2010-12-06 | 384 | 384 | 384 | 384 | 14,000 | 384 |
| 2010-12-03 | 384 | 391 | 384 | 384 | 7,000 | 384 |
| 2010-12-02 | 383 | 383 | 377 | 383 | 5,000 | 383 |
| 2010-12-01 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2010-11-30 | 373 | 376 | 372 | 372 | 5,000 | 372 |
| 2010-11-29 | 396 | 396 | 380 | 380 | 2,000 | 380 |
| 2010-11-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-11-25 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2010-11-22 | 368 | 370 | 368 | 370 | 2,000 | 370 |
| 2010-11-19 | 367 | 370 | 366 | 370 | 5,000 | 370 |
| 2010-11-16 | 367 | 367 | 366 | 366 | 6,000 | 366 |
| 2010-11-15 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2010-11-12 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2010-11-11 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2010-11-10 | 368 | 368 | 368 | 368 | 9,000 | 368 |
| 2010-11-09 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-11-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2010-11-04 | 353 | 360 | 353 | 360 | 3,000 | 360 |
| 2010-11-02 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2010-11-01 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2010-10-29 | 365 | 365 | 356 | 356 | 5,000 | 356 |
| 2010-10-27 | 369 | 369 | 365 | 365 | 2,000 | 365 |
| 2010-10-21 | 365 | 367 | 365 | 367 | 2,000 | 367 |
| 2010-10-19 | 370 | 370 | 368 | 368 | 5,000 | 368 |
| 2010-10-18 | 370 | 370 | 367 | 370 | 7,000 | 370 |
| 2010-10-15 | 379 | 379 | 372 | 372 | 2,000 | 372 |
| 2010-10-14 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2010-10-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-10-12 | 388 | 390 | 374 | 377 | 15,000 | 377 |
| 2010-10-08 | 374 | 388 | 374 | 388 | 8,000 | 388 |
| 2010-10-07 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2010-10-05 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2010-10-04 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2010-10-01 | 366 | 368 | 366 | 368 | 6,000 | 368 |
| 2010-09-30 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2010-09-29 | 370 | 378 | 370 | 378 | 3,000 | 378 |
| 2010-09-28 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2010-09-27 | 380 | 380 | 378 | 378 | 6,000 | 378 |
| 2010-09-24 | 379 | 380 | 379 | 380 | 4,000 | 380 |
| 2010-09-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2010-09-21 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2010-09-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-09-16 | 380 | 380 | 378 | 380 | 7,000 | 380 |
| 2010-09-15 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2010-09-14 | 381 | 382 | 381 | 381 | 4,000 | 381 |
| 2010-09-13 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2010-09-10 | 397 | 397 | 389 | 389 | 7,000 | 389 |
| 2010-09-09 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2010-09-07 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2010-09-06 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2010-09-03 | 378 | 385 | 378 | 385 | 8,000 | 385 |
| 2010-09-02 | 388 | 388 | 386 | 386 | 3,000 | 386 |
| 2010-09-01 | 396 | 396 | 390 | 390 | 6,000 | 390 |
| 2010-08-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-08-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-08-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-08-20 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2010-08-11 | 416 | 416 | 416 | 416 | 8,000 | 416 |
| 2010-08-10 | 408 | 416 | 408 | 416 | 5,000 | 416 |
| 2010-08-06 | 398 | 404 | 398 | 400 | 6,000 | 400 |
| 2010-08-05 | 408 | 408 | 408 | 408 | 4,000 | 408 |
| 2010-08-03 | 406 | 411 | 406 | 411 | 2,000 | 411 |
| 2010-07-30 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2010-07-29 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2010-07-28 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2010-07-27 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2010-07-26 | 409 | 412 | 409 | 412 | 3,000 | 412 |
| 2010-07-20 | 407 | 425 | 407 | 425 | 3,000 | 425 |
| 2010-07-16 | 401 | 407 | 401 | 407 | 2,000 | 407 |
| 2010-07-14 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2010-07-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-07-09 | 410 | 412 | 404 | 412 | 13,000 | 412 |
| 2010-07-06 | 410 | 426 | 410 | 426 | 4,000 | 426 |
| 2010-07-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-07-02 | 414 | 415 | 410 | 410 | 3,000 | 410 |
| 2010-07-01 | 408 | 414 | 408 | 414 | 2,000 | 414 |
| 2010-06-30 | 405 | 415 | 405 | 415 | 6,000 | 415 |
| 2010-06-28 | 407 | 415 | 407 | 415 | 5,000 | 415 |
| 2010-06-25 | 416 | 416 | 407 | 407 | 6,000 | 407 |
| 2010-06-24 | 416 | 418 | 416 | 417 | 3,000 | 417 |
| 2010-06-23 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 2010-06-22 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 2010-06-21 | 410 | 420 | 408 | 420 | 7,000 | 420 |
| 2010-06-18 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2010-06-16 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2010-06-11 | 410 | 412 | 410 | 412 | 2,000 | 412 |
| 2010-06-10 | 408 | 408 | 408 | 408 | 20,000 | 408 |
| 2010-06-09 | 400 | 416 | 400 | 416 | 5,000 | 416 |
| 2010-06-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2010-06-04 | 405 | 405 | 405 | 405 | 10,000 | 405 |
| 2010-06-03 | 409 | 409 | 400 | 405 | 8,000 | 405 |
| 2010-06-02 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2010-06-01 | 409 | 422 | 409 | 422 | 5,000 | 422 |
| 2010-05-31 | 406 | 408 | 406 | 408 | 2,000 | 408 |
| 2010-05-25 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 2010-05-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-05-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-05-20 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2010-05-19 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 2010-05-18 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2010-05-14 | 410 | 410 | 409 | 409 | 2,000 | 409 |
| 2010-05-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-05-12 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2010-05-10 | 413 | 414 | 406 | 408 | 24,000 | 408 |
| 2010-05-07 | 413 | 413 | 408 | 408 | 3,000 | 408 |
| 2010-05-06 | 425 | 425 | 412 | 414 | 9,000 | 414 |
| 2010-04-30 | 416 | 460 | 416 | 427 | 23,000 | 427 |
| 2010-04-28 | 412 | 412 | 411 | 412 | 12,000 | 412 |
| 2010-04-27 | 418 | 418 | 416 | 417 | 7,000 | 417 |
| 2010-04-26 | 419 | 419 | 419 | 419 | 8,000 | 419 |
| 2010-04-23 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2010-04-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2010-04-21 | 423 | 424 | 423 | 424 | 2,000 | 424 |
| 2010-04-20 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2010-04-19 | 418 | 423 | 418 | 423 | 2,000 | 423 |
| 2010-04-16 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2010-04-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2010-04-14 | 424 | 425 | 424 | 425 | 3,000 | 425 |
| 2010-04-13 | 424 | 424 | 422 | 422 | 8,000 | 422 |
| 2010-04-12 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2010-04-09 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2010-04-08 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2010-04-06 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2010-04-05 | 418 | 420 | 417 | 419 | 8,000 | 419 |
| 2010-04-01 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2010-03-31 | 415 | 415 | 412 | 412 | 2,000 | 412 |
| 2010-03-29 | 415 | 415 | 408 | 408 | 2,000 | 408 |
| 2010-03-26 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2010-03-25 | 419 | 419 | 415 | 415 | 3,000 | 415 |
| 2010-03-24 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2010-03-18 | 414 | 419 | 414 | 419 | 2,000 | 419 |
| 2010-03-17 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2010-03-15 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2010-03-11 | 419 | 419 | 418 | 418 | 5,000 | 418 |
| 2010-03-10 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2010-03-09 | 420 | 420 | 414 | 419 | 4,000 | 419 |
| 2010-03-08 | 420 | 420 | 419 | 419 | 3,000 | 419 |
| 2010-03-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2010-03-04 | 418 | 420 | 417 | 420 | 4,000 | 420 |
| 2010-03-03 | 410 | 413 | 410 | 413 | 2,000 | 413 |
| 2010-03-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2010-02-26 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2010-02-25 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2010-02-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2010-02-23 | 428 | 428 | 415 | 415 | 6,000 | 415 |
| 2010-02-22 | 422 | 422 | 421 | 421 | 5,000 | 421 |
| 2010-02-18 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2010-02-17 | 451 | 459 | 451 | 459 | 4,000 | 459 |
| 2010-02-15 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2010-02-12 | 425 | 430 | 424 | 430 | 13,000 | 430 |
| 2010-02-10 | 420 | 424 | 420 | 424 | 2,000 | 424 |
| 2010-02-08 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2010-02-05 | 415 | 418 | 415 | 418 | 3,000 | 418 |
| 2010-02-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2010-02-01 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2010-01-29 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2010-01-28 | 419 | 419 | 418 | 418 | 6,000 | 418 |
| 2010-01-25 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2010-01-22 | 448 | 448 | 443 | 443 | 3,000 | 443 |
| 2010-01-19 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2010-01-14 | 467 | 467 | 451 | 451 | 5,000 | 451 |
| 2010-01-13 | 470 | 470 | 467 | 467 | 3,000 | 467 |
| 2010-01-12 | 482 | 482 | 482 | 482 | 6,000 | 482 |
| 2010-01-08 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2010-01-07 | 480 | 482 | 480 | 482 | 2,000 | 482 |
| 2010-01-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2010-01-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
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
