6289 (株)技研製作所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,182	2,205	2,156	2,167	30,700	2,167
2014-12-29	2,190	2,203	2,154	2,203	26,200	2,203
2014-12-26	2,140	2,199	2,140	2,184	10,600	2,184
2014-12-25	2,161	2,189	2,150	2,152	25,900	2,152
2014-12-24	2,200	2,210	2,181	2,181	14,700	2,181
2014-12-22	2,169	2,210	2,167	2,196	25,500	2,196
2014-12-19	2,180	2,200	2,160	2,169	15,700	2,169
2014-12-18	2,213	2,213	2,155	2,155	13,900	2,155
2014-12-17	2,208	2,249	2,160	2,163	28,300	2,163
2014-12-16	2,220	2,225	2,208	2,216	12,600	2,216
2014-12-15	2,270	2,291	2,228	2,230	12,900	2,230
2014-12-12	2,300	2,312	2,262	2,291	19,200	2,291
2014-12-11	2,230	2,245	2,210	2,230	14,100	2,230
2014-12-10	2,240	2,260	2,223	2,260	19,400	2,260
2014-12-09	2,263	2,280	2,240	2,240	15,800	2,240
2014-12-08	2,307	2,307	2,263	2,278	19,200	2,278
2014-12-05	2,285	2,330	2,285	2,300	15,500	2,300
2014-12-04	2,288	2,290	2,263	2,283	17,300	2,283
2014-12-03	2,324	2,334	2,270	2,300	21,400	2,300
2014-12-02	2,366	2,366	2,300	2,328	24,500	2,328
2014-12-01	2,380	2,400	2,369	2,373	18,600	2,373
2014-11-28	2,358	2,410	2,338	2,405	50,100	2,405
2014-11-27	2,347	2,400	2,319	2,319	35,300	2,319
2014-11-26	2,250	2,400	2,222	2,357	130,900	2,357
2014-11-25	2,181	2,250	2,157	2,250	78,100	2,250
2014-11-21	2,157	2,184	2,100	2,184	42,400	2,184
2014-11-20	2,173	2,182	2,150	2,157	24,900	2,157
2014-11-19	2,190	2,192	2,163	2,192	17,000	2,192
2014-11-18	2,172	2,230	2,170	2,195	33,600	2,195
2014-11-17	2,185	2,190	2,150	2,171	17,900	2,171
2014-11-14	2,210	2,210	2,165	2,181	24,900	2,181
2014-11-13	2,161	2,205	2,150	2,203	22,300	2,203
2014-11-12	2,175	2,215	2,160	2,164	32,100	2,164
2014-11-11	2,209	2,250	2,160	2,185	29,400	2,185
2014-11-10	2,235	2,295	2,158	2,178	50,700	2,178
2014-11-07	2,380	2,400	2,268	2,300	61,000	2,300
2014-11-06	2,330	2,384	2,326	2,384	64,800	2,384
2014-11-05	2,280	2,328	2,226	2,328	40,700	2,328
2014-11-04	2,300	2,330	2,293	2,295	36,400	2,295
2014-10-31	2,270	2,293	2,215	2,293	34,200	2,293
2014-10-30	2,256	2,276	2,221	2,266	17,000	2,266
2014-10-29	2,200	2,272	2,200	2,250	35,300	2,250
2014-10-28	2,258	2,283	2,173	2,188	78,000	2,188
2014-10-27	2,323	2,371	2,308	2,308	53,900	2,308
2014-10-24	2,446	2,446	2,370	2,373	40,200	2,373
2014-10-23	2,420	2,470	2,390	2,446	56,300	2,446
2014-10-22	2,337	2,432	2,337	2,417	66,400	2,417
2014-10-21	2,382	2,420	2,317	2,337	46,700	2,337
2014-10-20	2,450	2,469	2,350	2,381	83,800	2,381
2014-10-17	2,300	2,454	2,281	2,415	122,000	2,415
2014-10-16	2,450	2,494	2,260	2,301	175,600	2,301
2014-10-15	2,344	2,520	2,341	2,500	261,800	2,500
2014-10-14	2,187	2,395	2,130	2,330	248,600	2,330
2014-10-10	1,971	2,200	1,971	2,200	169,600	2,200
2014-10-09	2,044	2,089	1,989	2,015	160,500	2,015
2014-10-08	1,992	2,000	1,900	1,945	79,300	1,945
2014-10-07	1,999	2,025	1,970	1,999	74,900	1,999
2014-10-06	1,975	1,995	1,965	1,993	36,000	1,993
2014-10-03	1,900	1,948	1,879	1,948	17,300	1,948
2014-10-02	1,900	1,950	1,812	1,905	38,700	1,905
2014-10-01	1,998	1,998	1,960	1,965	28,900	1,965
2014-09-30	1,975	1,998	1,968	1,993	51,900	1,993
2014-09-29	1,950	1,995	1,942	1,968	39,800	1,968
2014-09-26	1,898	1,939	1,896	1,939	20,500	1,939
2014-09-25	1,924	1,928	1,900	1,911	12,600	1,911
2014-09-24	1,875	1,895	1,875	1,884	10,100	1,884
2014-09-22	1,926	1,926	1,887	1,899	24,500	1,899
2014-09-19	1,922	1,930	1,913	1,926	12,400	1,926
2014-09-18	1,931	1,939	1,921	1,932	18,400	1,932
2014-09-17	1,949	1,950	1,926	1,930	16,600	1,930
2014-09-16	1,928	1,944	1,925	1,939	12,000	1,939
2014-09-12	1,980	1,980	1,900	1,906	29,600	1,906
2014-09-11	1,936	1,948	1,920	1,920	20,000	1,920
2014-09-10	1,970	1,982	1,910	1,936	22,200	1,936
2014-09-09	1,980	1,988	1,964	1,970	20,100	1,970
2014-09-08	1,905	1,958	1,905	1,953	23,200	1,953
2014-09-05	1,910	1,933	1,908	1,911	16,700	1,911
2014-09-04	1,930	1,967	1,900	1,913	42,800	1,913
2014-09-03	1,960	1,999	1,930	1,942	77,000	1,942
2014-09-02	1,900	2,013	1,899	1,999	153,100	1,999
2014-09-01	1,850	1,879	1,817	1,877	99,400	1,877
2014-08-29	1,733	1,889	1,727	1,828	93,700	1,828
2014-08-28	1,706	1,730	1,679	1,685	28,900	1,685
2014-08-27	1,739	1,739	1,681	1,719	27,800	1,719
2014-08-26	1,696	1,726	1,663	1,726	26,700	1,726
2014-08-25	1,648	1,700	1,629	1,694	23,900	1,694
2014-08-22	1,681	1,685	1,601	1,624	58,200	1,624
2014-08-21	1,700	1,730	1,690	1,692	23,800	1,692
2014-08-20	1,751	1,751	1,710	1,713	22,000	1,713
2014-08-19	1,764	1,780	1,755	1,755	14,400	1,755
2014-08-18	1,764	1,774	1,757	1,757	7,800	1,757
2014-08-15	1,765	1,780	1,764	1,764	9,400	1,764
2014-08-14	1,760	1,808	1,758	1,775	11,400	1,775
2014-08-13	1,762	1,780	1,751	1,755	16,700	1,755
2014-08-12	1,766	1,775	1,762	1,762	11,600	1,762
2014-08-11	1,757	1,795	1,750	1,782	16,800	1,782
2014-08-08	1,752	1,752	1,672	1,725	43,300	1,725
2014-08-07	1,765	1,780	1,752	1,760	24,500	1,760
2014-08-06	1,778	1,796	1,768	1,769	15,300	1,769
2014-08-05	1,808	1,816	1,781	1,785	17,200	1,785
2014-08-04	1,805	1,815	1,795	1,808	15,100	1,808
2014-08-01	1,795	1,810	1,780	1,795	23,900	1,795
2014-07-31	1,800	1,825	1,800	1,801	19,400	1,801
2014-07-30	1,824	1,845	1,785	1,798	22,900	1,798
2014-07-29	1,780	1,830	1,767	1,824	33,200	1,824
2014-07-28	1,760	1,809	1,753	1,777	33,300	1,777
2014-07-25	1,752	1,801	1,752	1,784	25,300	1,784
2014-07-24	1,785	1,800	1,766	1,778	36,800	1,778
2014-07-23	1,828	1,831	1,783	1,791	44,400	1,791
2014-07-22	1,800	1,888	1,800	1,841	56,200	1,841
2014-07-18	1,763	1,815	1,763	1,799	57,800	1,799
2014-07-17	1,815	1,817	1,800	1,803	37,200	1,803
2014-07-16	1,815	1,827	1,795	1,815	38,500	1,815
2014-07-15	1,754	1,817	1,750	1,815	62,000	1,815
2014-07-14	1,745	1,746	1,710	1,745	33,800	1,745
2014-07-11	1,668	1,747	1,658	1,706	35,700	1,706
2014-07-10	1,759	1,778	1,664	1,700	45,400	1,700
2014-07-09	1,781	1,799	1,751	1,759	47,300	1,759
2014-07-08	1,838	1,849	1,770	1,781	134,200	1,781
2014-07-07	1,792	1,815	1,746	1,765	97,500	1,765
2014-07-04	1,699	1,739	1,669	1,738	46,200	1,738
2014-07-03	1,689	1,714	1,667	1,667	55,100	1,667
2014-07-02	1,600	1,800	1,599	1,729	104,900	1,729
2014-07-01	1,600	1,600	1,574	1,599	55,100	1,599
2014-06-30	1,490	1,600	1,490	1,600	78,900	1,600
2014-06-27	1,474	1,495	1,460	1,475	18,700	1,475
2014-06-26	1,484	1,520	1,451	1,460	32,800	1,460
2014-06-25	1,522	1,522	1,483	1,485	48,700	1,485
2014-06-24	1,460	1,503	1,452	1,497	64,500	1,497
2014-06-23	1,400	1,448	1,400	1,448	51,100	1,448
2014-06-20	1,406	1,410	1,399	1,399	44,600	1,399
2014-06-19	1,406	1,413	1,396	1,404	38,300	1,404
2014-06-18	1,416	1,417	1,399	1,404	45,800	1,404
2014-06-17	1,475	1,475	1,377	1,411	63,000	1,411
2014-06-16	1,460	1,480	1,440	1,445	33,800	1,445
2014-06-13	1,409	1,440	1,403	1,440	30,700	1,440
2014-06-12	1,392	1,409	1,379	1,402	28,200	1,402
2014-06-11	1,399	1,418	1,373	1,410	32,900	1,410
2014-06-10	1,479	1,479	1,419	1,429	47,600	1,429
2014-06-09	1,485	1,489	1,450	1,479	28,200	1,479
2014-06-06	1,430	1,485	1,429	1,460	33,400	1,460
2014-06-05	1,501	1,516	1,454	1,460	38,200	1,460
2014-06-04	1,490	1,500	1,473	1,496	30,600	1,496
2014-06-03	1,508	1,522	1,480	1,490	52,700	1,490
2014-06-02	1,440	1,537	1,439	1,500	84,400	1,500
2014-05-30	1,448	1,460	1,430	1,442	49,900	1,442
2014-05-29	1,446	1,450	1,433	1,442	44,300	1,442
2014-05-28	1,375	1,433	1,366	1,426	56,000	1,426
2014-05-27	1,380	1,410	1,370	1,385	60,800	1,385
2014-05-26	1,340	1,397	1,338	1,375	54,400	1,375
2014-05-23	1,340	1,345	1,316	1,335	32,700	1,335
2014-05-22	1,299	1,330	1,291	1,330	40,400	1,330
2014-05-21	1,276	1,304	1,270	1,290	22,300	1,290
2014-05-20	1,300	1,309	1,270	1,280	29,500	1,280
2014-05-19	1,280	1,321	1,264	1,293	33,000	1,293
2014-05-16	1,284	1,290	1,260	1,280	30,900	1,280
2014-05-15	1,296	1,309	1,290	1,294	16,800	1,294
2014-05-14	1,334	1,334	1,304	1,318	22,900	1,318
2014-05-13	1,295	1,330	1,283	1,304	36,500	1,304
2014-05-12	1,351	1,362	1,202	1,250	70,300	1,250
2014-05-09	1,410	1,410	1,330	1,365	78,300	1,365
2014-05-08	1,330	1,424	1,330	1,415	185,900	1,415
2014-05-07	1,325	1,326	1,273	1,326	57,500	1,326
2014-05-02	1,340	1,350	1,302	1,325	106,900	1,325
2014-05-01	1,250	1,318	1,242	1,316	174,500	1,316
2014-04-30	1,240	1,265	1,231	1,257	38,100	1,257
2014-04-28	1,210	1,240	1,210	1,225	34,600	1,225
2014-04-25	1,225	1,250	1,203	1,210	88,700	1,210
2014-04-24	1,258	1,269	1,211	1,243	92,600	1,243
2014-04-23	1,230	1,275	1,220	1,272	134,000	1,272
2014-04-22	1,161	1,250	1,160	1,200	222,700	1,200
2014-04-21	1,110	1,158	1,110	1,138	56,100	1,138
2014-04-18	1,090	1,120	1,090	1,119	69,600	1,119
2014-04-17	1,100	1,150	1,098	1,100	51,400	1,100
2014-04-16	1,093	1,114	1,081	1,083	63,600	1,083
2014-04-15	1,083	1,114	1,077	1,100	72,800	1,100
2014-04-14	1,051	1,138	1,042	1,100	131,700	1,100
2014-04-11	1,047	1,109	1,027	1,064	142,100	1,064
2014-04-10	1,177	1,180	1,080	1,108	193,400	1,108
2014-04-09	1,233	1,253	1,128	1,150	309,700	1,150
2014-04-08	1,260	1,280	1,220	1,260	532,700	1,260
2014-04-07	1,215	1,344	1,202	1,327	989,900	1,327
2014-04-04	1,090	1,305	1,090	1,245	1,389,900	1,245
2014-04-03	1,035	1,120	1,035	1,057	231,800	1,057
2014-04-02	1,035	1,110	1,005	1,062	200,100	1,062
2014-04-01	1,050	1,067	1,002	1,040	425,900	1,040
2014-03-31	932	948	925	930	33,500	930
2014-03-28	882	949	882	926	41,300	926
2014-03-27	850	884	850	881	17,400	881
2014-03-26	885	885	851	872	21,500	872
2014-03-25	825	902	825	884	27,900	884
2014-03-24	810	841	810	824	7,600	824
2014-03-20	895	895	798	822	43,900	822
2014-03-19	894	906	875	881	10,300	881
2014-03-18	906	908	886	893	32,900	893
2014-03-17	891	911	880	905	34,900	905
2014-03-14	870	915	870	906	28,900	906
2014-03-13	916	920	890	904	24,000	904
2014-03-12	919	924	908	916	21,800	916
2014-03-11	895	920	895	907	19,600	907
2014-03-10	877	896	877	891	11,900	891
2014-03-07	870	880	865	877	16,700	877
2014-03-06	860	863	853	863	5,700	863
2014-03-05	860	872	851	851	10,700	851
2014-03-04	852	867	834	860	5,200	860
2014-03-03	895	895	855	855	16,500	855
2014-02-28	872	903	855	895	18,200	895
2014-02-27	921	921	890	896	12,300	896
2014-02-26	931	933	921	921	9,400	921
2014-02-25	916	937	915	927	12,300	927
2014-02-24	903	938	903	934	25,300	934
2014-02-21	898	898	883	897	3,500	897
2014-02-20	891	912	878	879	12,900	879
2014-02-19	882	906	882	903	13,700	903
2014-02-18	889	894	871	894	10,700	894
2014-02-17	880	894	874	881	9,200	881
2014-02-14	877	908	861	871	21,600	871
2014-02-13	943	943	888	888	25,700	888
2014-02-12	976	976	943	945	28,100	945
2014-02-10	983	986	954	961	40,800	961
2014-02-07	951	951	911	926	24,100	926
2014-02-06	871	925	871	923	18,200	923
2014-02-05	856	885	850	857	19,100	857
2014-02-04	818	860	801	850	56,800	850
2014-02-03	880	885	858	858	33,000	858
2014-01-31	950	956	898	910	31,800	910
2014-01-30	954	957	933	935	32,200	935
2014-01-29	956	984	945	984	40,300	984
2014-01-28	909	970	905	956	64,300	956
2014-01-27	892	928	870	890	62,000	890
2014-01-24	912	930	912	922	35,100	922
2014-01-23	948	965	941	942	53,100	942
2014-01-22	965	973	929	972	73,600	972
2014-01-21	995	1,008	941	958	111,400	958
2014-01-20	1,013	1,013	968	995	75,800	995
2014-01-17	1,040	1,059	1,010	1,031	78,500	1,031
2014-01-16	1,000	1,060	993	1,037	105,300	1,037
2014-01-15	991	1,078	991	1,011	102,600	1,011
2014-01-14	952	1,010	933	987	115,400	987
2014-01-10	951	976	951	957	72,900	957
2014-01-09	914	1,000	911	951	128,100	951
2014-01-08	883	968	883	917	98,100	917
2014-01-07	877	927	861	898	95,900	898
2014-01-06	811	968	811	892	160,500	892

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 [2014年度]

6289 (株)技研製作所の時系列データ [2014年度]