6289 (株)技研製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	440	445	440	445	200	445
2011-12-29	438	438	438	438	1,300	438
2011-12-28	450	455	438	438	4,600	438
2011-12-27	452	452	452	452	100	452
2011-12-26	443	448	443	448	1,000	448
2011-12-22	445	445	443	443	1,900	443
2011-12-21	464	464	442	447	17,300	447
2011-12-20	449	467	449	464	11,300	464
2011-12-19	435	449	435	449	2,800	449
2011-12-16	439	439	439	439	800	439
2011-12-14	440	440	433	433	6,500	433
2011-12-13	441	441	441	441	300	441
2011-12-12	444	444	430	440	19,800	440
2011-12-09	425	444	425	444	14,400	444
2011-12-08	410	425	410	425	1,300	425
2011-12-07	420	420	418	418	1,200	418
2011-12-06	425	430	425	425	16,500	425
2011-12-05	414	425	414	425	4,800	425
2011-12-02	411	411	411	411	500	411
2011-12-01	418	418	405	410	6,500	410
2011-11-30	413	413	413	413	100	413
2011-11-29	415	415	409	409	2,000	409
2011-11-28	411	411	411	411	1,000	411
2011-11-25	408	408	408	408	100	408
2011-11-24	413	413	405	410	1,400	410
2011-11-22	417	420	417	420	7,300	420
2011-11-21	412	412	412	412	1,000	412
2011-11-16	411	411	410	411	2,200	411
2011-11-15	412	412	410	410	3,100	410
2011-11-14	420	420	408	408	6,100	408
2011-11-11	430	430	420	420	10,900	420
2011-11-10	418	430	418	430	400	430
2011-11-09	418	418	418	418	100	418
2011-11-08	412	412	412	412	2,000	412
2011-11-07	412	412	412	412	1,000	412
2011-11-04	405	412	400	412	1,400	412
2011-11-02	410	411	396	397	6,400	397
2011-11-01	420	420	416	416	600	416
2011-10-28	416	420	416	420	2,000	420
2011-10-27	417	417	416	416	3,000	416
2011-10-26	417	417	417	417	1,000	417
2011-10-25	420	421	420	420	2,000	420
2011-10-24	420	424	420	424	6,300	424
2011-10-21	420	420	415	415	1,200	415
2011-10-20	420	422	410	415	13,700	415
2011-10-19	420	425	420	425	12,100	425
2011-10-17	420	420	408	415	1,700	415
2011-10-14	415	415	415	415	1,000	415
2011-10-13	412	421	412	421	500	421
2011-10-12	424	424	408	408	1,300	408
2011-10-07	414	425	414	425	7,200	425
2011-10-06	402	414	402	414	1,700	414
2011-10-05	423	423	409	409	2,800	409
2011-10-04	424	424	423	423	200	423
2011-10-03	426	432	419	432	2,000	432
2011-09-30	415	430	415	430	3,100	430
2011-09-29	410	410	396	410	4,300	410
2011-09-28	410	415	396	410	8,600	410
2011-09-27	393	418	393	418	1,300	418
2011-09-26	383	405	383	401	2,300	401
2011-09-22	411	411	405	405	600	405
2011-09-21	411	414	411	414	700	414
2011-09-20	411	414	410	411	12,500	411
2011-09-16	421	421	411	411	13,200	411
2011-09-15	419	422	419	421	2,200	421
2011-09-14	435	435	430	430	1,100	430
2011-09-13	439	439	439	439	1,000	439
2011-09-12	442	442	440	440	1,100	440
2011-09-09	443	443	443	443	7,600	443
2011-09-08	443	443	443	443	800	443
2011-09-07	437	439	434	439	6,900	439
2011-09-06	433	440	433	434	13,200	434
2011-09-05	423	430	423	430	6,200	430
2011-09-02	423	423	423	423	100	423
2011-09-01	419	430	419	420	7,500	420
2011-08-31	433	433	433	433	2,000	433
2011-08-26	431	437	431	435	8,000	435
2011-08-24	431	431	431	431	1,000	431
2011-08-23	426	426	425	425	2,000	425
2011-08-22	435	435	435	435	10,000	435
2011-08-19	437	437	437	437	2,000	437
2011-08-18	429	436	429	436	4,000	436
2011-08-17	432	432	430	430	2,000	430
2011-08-16	435	435	435	435	1,000	435
2011-08-15	437	438	428	438	16,000	438
2011-08-12	434	436	434	436	3,000	436
2011-08-10	430	436	422	422	7,000	422
2011-08-09	419	420	410	420	15,000	420
2011-08-08	425	425	425	425	1,000	425
2011-08-05	431	431	426	427	8,000	427
2011-08-04	432	438	430	436	12,000	436
2011-08-03	428	443	428	432	16,000	432
2011-08-02	433	433	427	428	4,000	428
2011-08-01	441	441	425	429	11,000	429
2011-07-29	440	440	437	437	13,000	437
2011-07-28	442	443	442	442	5,000	442
2011-07-27	445	447	442	447	8,000	447
2011-07-26	436	451	436	448	32,000	448
2011-07-25	431	440	431	436	15,000	436
2011-07-22	429	433	428	430	31,000	430
2011-07-21	421	432	421	426	306,000	426
2011-07-20	455	455	429	429	89,000	429
2011-07-19	461	465	460	465	21,000	465
2011-07-15	461	465	461	465	5,000	465
2011-07-14	454	467	454	467	18,000	467
2011-07-13	467	477	454	454	52,000	454
2011-07-12	503	505	497	497	11,000	497
2011-07-11	495	503	495	503	3,000	503
2011-07-08	498	498	495	495	7,000	495
2011-07-07	495	495	495	495	1,000	495
2011-07-06	497	497	497	497	3,000	497
2011-07-05	490	497	489	497	4,000	497
2011-07-04	488	488	488	488	3,000	488
2011-07-01	489	489	489	489	2,000	489
2011-06-29	475	475	475	475	3,000	475
2011-06-28	481	481	476	476	2,000	476
2011-06-27	480	485	477	482	4,000	482
2011-06-24	472	472	472	472	1,000	472
2011-06-23	480	480	480	480	1,000	480
2011-06-22	486	487	486	487	3,000	487
2011-06-21	500	500	480	480	19,000	480
2011-06-20	482	500	482	500	4,000	500
2011-06-17	473	473	473	473	1,000	473
2011-06-14	488	488	480	480	4,000	480
2011-06-13	485	488	485	488	17,000	488
2011-06-10	475	485	475	485	12,000	485
2011-06-09	473	475	473	475	2,000	475
2011-06-08	475	475	475	475	1,000	475
2011-06-07	472	475	472	475	15,000	475
2011-06-06	467	472	467	472	3,000	472
2011-06-03	468	471	463	466	14,000	466
2011-06-02	468	468	466	466	14,000	466
2011-06-01	487	487	480	480	4,000	480
2011-05-31	481	481	480	480	2,000	480
2011-05-30	485	488	483	483	3,000	483
2011-05-27	472	479	472	472	6,000	472
2011-05-26	475	475	470	470	4,000	470
2011-05-25	462	480	462	480	17,000	480
2011-05-24	466	467	456	467	7,000	467
2011-05-23	457	465	457	459	11,000	459
2011-05-20	459	461	457	457	8,000	457
2011-05-18	459	459	456	456	2,000	456
2011-05-17	456	456	456	456	1,000	456
2011-05-16	456	456	456	456	1,000	456
2011-05-13	456	456	448	456	8,000	456
2011-05-12	450	455	450	455	3,000	455
2011-05-10	450	455	450	455	7,000	455
2011-05-09	459	459	450	450	5,000	450
2011-05-06	441	459	440	459	10,000	459
2011-05-02	438	438	438	438	2,000	438
2011-04-28	432	435	432	435	8,000	435
2011-04-26	448	448	448	448	1,000	448
2011-04-25	430	452	430	452	9,000	452
2011-04-22	446	446	440	440	4,000	440
2011-04-20	467	467	462	462	3,000	462
2011-04-19	464	464	464	464	1,000	464
2011-04-18	468	475	465	465	11,000	465
2011-04-15	459	462	459	462	5,000	462
2011-04-14	452	460	452	460	8,000	460
2011-04-13	439	450	439	450	8,000	450
2011-04-12	437	439	437	439	2,000	439
2011-04-11	437	437	437	437	2,000	437
2011-04-08	437	437	437	437	9,000	437
2011-04-07	433	435	433	435	6,000	435
2011-04-06	438	438	435	435	5,000	435
2011-04-05	445	445	438	438	15,000	438
2011-04-04	442	442	436	436	5,000	436
2011-04-01	438	438	431	434	4,000	434
2011-03-31	434	434	424	430	18,000	430
2011-03-30	426	456	426	456	7,000	456
2011-03-29	436	436	410	424	9,000	424
2011-03-28	455	460	434	460	9,000	460
2011-03-25	447	469	447	469	5,000	469
2011-03-24	430	439	430	435	9,000	435
2011-03-23	425	425	425	425	11,000	425
2011-03-22	416	420	416	420	5,000	420
2011-03-18	420	420	411	415	5,000	415
2011-03-17	390	420	390	420	11,000	420
2011-03-16	363	390	363	390	5,000	390
2011-03-15	399	399	375	375	14,000	375
2011-03-14	390	408	374	400	24,000	400
2011-03-11	397	397	397	397	1,000	397
2011-03-10	408	408	402	402	10,000	402
2011-03-09	398	408	397	408	13,000	408
2011-03-08	396	396	394	394	2,000	394
2011-03-07	400	400	400	400	2,000	400
2011-03-04	394	400	394	400	3,000	400
2011-03-02	388	388	388	388	1,000	388
2011-03-01	387	390	387	390	2,000	390
2011-02-28	383	383	380	380	3,000	380
2011-02-25	385	387	385	385	6,000	385
2011-02-22	401	401	399	399	4,000	399
2011-02-21	399	399	399	399	2,000	399
2011-02-18	399	400	399	400	2,000	400
2011-02-17	400	400	398	398	11,000	398
2011-02-16	397	397	397	397	1,000	397
2011-02-15	397	397	397	397	2,000	397
2011-02-14	398	398	397	397	3,000	397
2011-02-10	400	400	396	396	16,000	396
2011-02-09	392	394	392	393	5,000	393
2011-02-08	399	400	398	400	4,000	400
2011-02-07	400	400	400	400	5,000	400
2011-02-04	400	400	400	400	1,000	400
2011-02-03	393	393	393	393	1,000	393
2011-02-01	399	399	394	394	3,000	394
2011-01-28	397	397	397	397	1,000	397
2011-01-27	400	400	397	397	3,000	397
2011-01-25	403	403	400	400	5,000	400
2011-01-24	405	405	405	405	1,000	405
2011-01-19	406	406	406	406	1,000	406
2011-01-18	407	407	407	407	5,000	407
2011-01-17	405	405	405	405	2,000	405
2011-01-14	407	407	405	405	6,000	405
2011-01-13	415	415	413	414	11,000	414
2011-01-12	415	415	415	415	1,000	415
2011-01-11	410	412	410	412	2,000	412
2011-01-07	405	410	405	410	3,000	410
2011-01-06	402	404	402	404	2,000	404
2011-01-04	402	402	402	402	1,000	402

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

6289 (株)技研製作所 の時系列データ [2011年度]

6289 (株)技研製作所の時系列データ [2011年度]