6289 (株)技研製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30836850798818101,000818
2013-12-27841854810835117,700835
2013-12-26780899780867265,600867
2013-12-25744750721749150,100749
2013-12-24760850745759548,700759
2013-12-20720756701750296,000750
2013-12-19677739677720297,900720
2013-12-18638688630666164,000666
2013-12-17612673606665173,100665
2013-12-16628631584615131,900615
2013-12-13590638585638192,400638
2013-12-1257958557958331,200583
2013-12-1158758757757739,500577
2013-12-1057958757658778,000587
2013-12-0958159057758039,200580
2013-12-065805815785804,200580
2013-12-0558458558358416,500584
2013-12-045875905835836,300583
2013-12-0359459558558811,000588
2013-12-0257759457359047,000590
2013-11-2957457456757012,000570
2013-11-285755795625734,900573
2013-11-275715785695719,700571
2013-11-265755755675673,400567
2013-11-255685805645657,800565
2013-11-225565605565605,300560
2013-11-2156356355055518,500555
2013-11-205695695615645,400564
2013-11-195615695615689,600568
2013-11-1858158156556624,600566
2013-11-155805815745794,400579
2013-11-145815815715805,900580
2013-11-135805895745747,000574
2013-11-125765905765903,600590
2013-11-1159259258058410,100584
2013-11-0858459058158813,100588
2013-11-075905905815844,700584
2013-11-065765825765812,900581
2013-11-055745915745757,100575
2013-11-0158658655857226,200572
2013-10-315905905845863,600586
2013-10-305845915835907,500590
2013-10-295795835715836,000583
2013-10-285765835765784,500578
2013-10-2557858357557511,100575
2013-10-245785785735772,800577
2013-10-2358758757157819,400578
2013-10-2258958958358715,400587
2013-10-2159859858658911,100589
2013-10-1859960058459017,700590
2013-10-1760061559759739,900597
2013-10-16606611589598123,100598
2013-10-1563663663663651,500636
2013-10-115255385255368,500536
2013-10-1052052452052210,900522
2013-10-095195205195204,400520
2013-10-08512519510519900519
2013-10-075245245105195,300519
2013-10-04517524517524600524
2013-10-035225255155153,400515
2013-10-0253553552052214,800522
2013-10-015285345285293,900529
2013-09-3054554552552717,000527
2013-09-275425475425451,200545
2013-09-265405405345392,500539
2013-09-255455455425429,300542
2013-09-245475475425458,800545
2013-09-205455475425424,900542
2013-09-195405455385459,800545
2013-09-185345455285406,800540
2013-09-175295325245284,400528
2013-09-135215295215231,900523
2013-09-125265265235236,300523
2013-09-115305375225302,600530
2013-09-1052953052553014,200530
2013-09-0953253352052913,200529
2013-09-065105115065107,300510
2013-09-055145165125122,600512
2013-09-045155155075147,500514
2013-09-035175175105107,200510
2013-09-025125205075202,400520
2013-08-305055205055202,700520
2013-08-295095095015011,300501
2013-08-285005114905111,800511
2013-08-275075115055063,200506
2013-08-265115155045134,600513
2013-08-235115185115111,000511
2013-08-22513513513513100513
2013-08-215135135105132,100513
2013-08-205125135105137,600513
2013-08-19511514511511800511
2013-08-165095125095125,300512
2013-08-155115155105151,900515
2013-08-145115155115122,000512
2013-08-13515515515515100515
2013-08-125105175105178,100517
2013-08-095165165155167,600516
2013-08-085175195165171,700517
2013-08-075215275165175,000517
2013-08-065235275205271,700527
2013-08-055265305225245,500524
2013-08-025255285175262,700526
2013-08-015105155045157,600515
2013-07-315105145105102,400510
2013-07-30507507507507100507
2013-07-295155154915069,500506
2013-07-265175245175243,100524
2013-07-255355355225221,400522
2013-07-245305345265273,500527
2013-07-235275305255304,100530
2013-07-225305325295321,400532
2013-07-195405405205224,100522
2013-07-185405405385381,500538
2013-07-175515515355359,600535
2013-07-165605605515521,000552
2013-07-125525625525606,200560
2013-07-1157257356056024,900560
2013-07-1054857554856323,700563
2013-07-095295475295456,400545
2013-07-085305325285299,700529
2013-07-055195215195219,900521
2013-07-045155195085198,000519
2013-07-035185185135143,700514
2013-07-0251151949351213,900512
2013-07-01506510497510800510
2013-06-285025075025041,400504
2013-06-2750150748350010,400500
2013-06-26507510504510500510
2013-06-255175175035074,700507
2013-06-245255255165172,000517
2013-06-215225235155233,400523
2013-06-2052252252252215,000522
2013-06-195205235105234,600523
2013-06-185235235105107,600510
2013-06-175175245175232,700523
2013-06-145205205115123,100512
2013-06-135325325195194,100519
2013-06-12537539532539400539
2013-06-115405495355409,700540
2013-06-1054154353153321,400533
2013-06-0753155050955021,800550
2013-06-0654654953054122,500541
2013-06-0556256255055012,600550
2013-06-045535665505667,300566
2013-06-035605685505507,300550
2013-05-315765765575677,100567
2013-05-3056757755755816,600558
2013-05-2956059056058046,500580
2013-05-2853055052555018,200550
2013-05-2753053252453218,200532
2013-05-2451754051753534,300535
2013-05-2355055552552938,400529
2013-05-22570576510543119,200543
2013-05-2156856856856851,200568
2013-05-204904904864889,100488
2013-05-1748048646648610,800486
2013-05-164804804734731,800473
2013-05-14483484483484600484
2013-05-134844954824823,100482
2013-05-1048949347248511,300485
2013-05-094834894834895,100489
2013-05-084884884804867,800486
2013-05-0748048848048817,000488
2013-05-02478478475478800478
2013-05-014754784744782,400478
2013-04-304744764734763,000476
2013-04-264674744674685,000468
2013-04-2546946946546911,100469
2013-04-2446547046546913,700469
2013-04-234634654634652,200465
2013-04-224614654614623,800462
2013-04-194624674614623,900462
2013-04-184614674614671,500467
2013-04-174584664584651,900465
2013-04-164534564534561,600456
2013-04-154664664524526,400452
2013-04-124654654644651,500465
2013-04-114614644614644,200464
2013-04-1046146145546116,500461
2013-04-094604644564617,500461
2013-04-084604714604696,000469
2013-04-0546747046146217,100462
2013-04-044584654574654,900465
2013-04-0346546545746027,500460
2013-04-024424434424431,200443
2013-04-014494504454451,600445
2013-03-294454454444454,400445
2013-03-28445445445445800445
2013-03-274454484454481,500448
2013-03-264484504464502,800450
2013-03-254554554484485,000448
2013-03-22455455455455200455
2013-03-21456456455455700455
2013-03-194584584534531,700453
2013-03-18453454453454600454
2013-03-15453453453453500453
2013-03-144484554434552,800455
2013-03-13450450448448700448
2013-03-12456456456456100456
2013-03-114584584504502,000450
2013-03-0844445844445818,300458
2013-03-074414444414441,500444
2013-03-064404404394402,800440
2013-03-054404444404403,200440
2013-03-044404454404444,400444
2013-03-014404404334384,200438
2013-02-284454494454452,800445
2013-02-27441441441441100441
2013-02-26438441438441600441
2013-02-25439444439444300444
2013-02-22439439439439100439
2013-02-214394394354351,100435
2013-02-204354354354355,300435
2013-02-194354354324353,800435
2013-02-184404404334354,200435
2013-02-154334334334331,600433
2013-02-144534534454491,800449
2013-02-134504534494491,900449
2013-02-124554554544542,800454
2013-02-084564564524527,900452
2013-02-074614614574572,000457
2013-02-064604614554611,500461
2013-02-054624624524605,200460
2013-02-044654654574622,500462
2013-02-0146346444646411,600464
2013-01-31466466466466100466
2013-01-304604604594605,100460
2013-01-294604604604605,000460
2013-01-28465465465465300465
2013-01-25465465465465100465
2013-01-244654654554603,500460
2013-01-234714714704701,100470
2013-01-224724854724751,400475
2013-01-21472472472472700472
2013-01-184724724594724,500472
2013-01-174774774704701,500470
2013-01-164834854804854,800485
2013-01-15475483475483300483
2013-01-114844844754754,900475
2013-01-104834834834833,600483
2013-01-09477483477483300483
2013-01-084744804654803,500480
2013-01-074774784684733,500473
2013-01-044644764644703,900470

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