1. HOME >
  2. 株価時系列 >
  3. 6289 >
  4. 2014年

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
2014-12-302,1822,2052,1562,16730,7002,167
2014-12-292,1902,2032,1542,20326,2002,203
2014-12-262,1402,1992,1402,18410,6002,184
2014-12-252,1612,1892,1502,15225,9002,152
2014-12-242,2002,2102,1812,18114,7002,181
2014-12-222,1692,2102,1672,19625,5002,196
2014-12-192,1802,2002,1602,16915,7002,169
2014-12-182,2132,2132,1552,15513,9002,155
2014-12-172,2082,2492,1602,16328,3002,163
2014-12-162,2202,2252,2082,21612,6002,216
2014-12-152,2702,2912,2282,23012,9002,230
2014-12-122,3002,3122,2622,29119,2002,291
2014-12-112,2302,2452,2102,23014,1002,230
2014-12-102,2402,2602,2232,26019,4002,260
2014-12-092,2632,2802,2402,24015,8002,240
2014-12-082,3072,3072,2632,27819,2002,278
2014-12-052,2852,3302,2852,30015,5002,300
2014-12-042,2882,2902,2632,28317,3002,283
2014-12-032,3242,3342,2702,30021,4002,300
2014-12-022,3662,3662,3002,32824,5002,328
2014-12-012,3802,4002,3692,37318,6002,373
2014-11-282,3582,4102,3382,40550,1002,405
2014-11-272,3472,4002,3192,31935,3002,319
2014-11-262,2502,4002,2222,357130,9002,357
2014-11-252,1812,2502,1572,25078,1002,250
2014-11-212,1572,1842,1002,18442,4002,184
2014-11-202,1732,1822,1502,15724,9002,157
2014-11-192,1902,1922,1632,19217,0002,192
2014-11-182,1722,2302,1702,19533,6002,195
2014-11-172,1852,1902,1502,17117,9002,171
2014-11-142,2102,2102,1652,18124,9002,181
2014-11-132,1612,2052,1502,20322,3002,203
2014-11-122,1752,2152,1602,16432,1002,164
2014-11-112,2092,2502,1602,18529,4002,185
2014-11-102,2352,2952,1582,17850,7002,178
2014-11-072,3802,4002,2682,30061,0002,300
2014-11-062,3302,3842,3262,38464,8002,384
2014-11-052,2802,3282,2262,32840,7002,328
2014-11-042,3002,3302,2932,29536,4002,295
2014-10-312,2702,2932,2152,29334,2002,293
2014-10-302,2562,2762,2212,26617,0002,266
2014-10-292,2002,2722,2002,25035,3002,250
2014-10-282,2582,2832,1732,18878,0002,188
2014-10-272,3232,3712,3082,30853,9002,308
2014-10-242,4462,4462,3702,37340,2002,373
2014-10-232,4202,4702,3902,44656,3002,446
2014-10-222,3372,4322,3372,41766,4002,417
2014-10-212,3822,4202,3172,33746,7002,337
2014-10-202,4502,4692,3502,38183,8002,381
2014-10-172,3002,4542,2812,415122,0002,415
2014-10-162,4502,4942,2602,301175,6002,301
2014-10-152,3442,5202,3412,500261,8002,500
2014-10-142,1872,3952,1302,330248,6002,330
2014-10-101,9712,2001,9712,200169,6002,200
2014-10-092,0442,0891,9892,015160,5002,015
2014-10-081,9922,0001,9001,94579,3001,945
2014-10-071,9992,0251,9701,99974,9001,999
2014-10-061,9751,9951,9651,99336,0001,993
2014-10-031,9001,9481,8791,94817,3001,948
2014-10-021,9001,9501,8121,90538,7001,905
2014-10-011,9981,9981,9601,96528,9001,965
2014-09-301,9751,9981,9681,99351,9001,993
2014-09-291,9501,9951,9421,96839,8001,968
2014-09-261,8981,9391,8961,93920,5001,939
2014-09-251,9241,9281,9001,91112,6001,911
2014-09-241,8751,8951,8751,88410,1001,884
2014-09-221,9261,9261,8871,89924,5001,899
2014-09-191,9221,9301,9131,92612,4001,926
2014-09-181,9311,9391,9211,93218,4001,932
2014-09-171,9491,9501,9261,93016,6001,930
2014-09-161,9281,9441,9251,93912,0001,939
2014-09-121,9801,9801,9001,90629,6001,906
2014-09-111,9361,9481,9201,92020,0001,920
2014-09-101,9701,9821,9101,93622,2001,936
2014-09-091,9801,9881,9641,97020,1001,970
2014-09-081,9051,9581,9051,95323,2001,953
2014-09-051,9101,9331,9081,91116,7001,911
2014-09-041,9301,9671,9001,91342,8001,913
2014-09-031,9601,9991,9301,94277,0001,942
2014-09-021,9002,0131,8991,999153,1001,999
2014-09-011,8501,8791,8171,87799,4001,877
2014-08-291,7331,8891,7271,82893,7001,828
2014-08-281,7061,7301,6791,68528,9001,685
2014-08-271,7391,7391,6811,71927,8001,719
2014-08-261,6961,7261,6631,72626,7001,726
2014-08-251,6481,7001,6291,69423,9001,694
2014-08-221,6811,6851,6011,62458,2001,624
2014-08-211,7001,7301,6901,69223,8001,692
2014-08-201,7511,7511,7101,71322,0001,713
2014-08-191,7641,7801,7551,75514,4001,755
2014-08-181,7641,7741,7571,7577,8001,757
2014-08-151,7651,7801,7641,7649,4001,764
2014-08-141,7601,8081,7581,77511,4001,775
2014-08-131,7621,7801,7511,75516,7001,755
2014-08-121,7661,7751,7621,76211,6001,762
2014-08-111,7571,7951,7501,78216,8001,782
2014-08-081,7521,7521,6721,72543,3001,725
2014-08-071,7651,7801,7521,76024,5001,760
2014-08-061,7781,7961,7681,76915,3001,769
2014-08-051,8081,8161,7811,78517,2001,785
2014-08-041,8051,8151,7951,80815,1001,808
2014-08-011,7951,8101,7801,79523,9001,795
2014-07-311,8001,8251,8001,80119,4001,801
2014-07-301,8241,8451,7851,79822,9001,798
2014-07-291,7801,8301,7671,82433,2001,824
2014-07-281,7601,8091,7531,77733,3001,777
2014-07-251,7521,8011,7521,78425,3001,784
2014-07-241,7851,8001,7661,77836,8001,778
2014-07-231,8281,8311,7831,79144,4001,791
2014-07-221,8001,8881,8001,84156,2001,841
2014-07-181,7631,8151,7631,79957,8001,799
2014-07-171,8151,8171,8001,80337,2001,803
2014-07-161,8151,8271,7951,81538,5001,815
2014-07-151,7541,8171,7501,81562,0001,815
2014-07-141,7451,7461,7101,74533,8001,745
2014-07-111,6681,7471,6581,70635,7001,706
2014-07-101,7591,7781,6641,70045,4001,700
2014-07-091,7811,7991,7511,75947,3001,759
2014-07-081,8381,8491,7701,781134,2001,781
2014-07-071,7921,8151,7461,76597,5001,765
2014-07-041,6991,7391,6691,73846,2001,738
2014-07-031,6891,7141,6671,66755,1001,667
2014-07-021,6001,8001,5991,729104,9001,729
2014-07-011,6001,6001,5741,59955,1001,599
2014-06-301,4901,6001,4901,60078,9001,600
2014-06-271,4741,4951,4601,47518,7001,475
2014-06-261,4841,5201,4511,46032,8001,460
2014-06-251,5221,5221,4831,48548,7001,485
2014-06-241,4601,5031,4521,49764,5001,497
2014-06-231,4001,4481,4001,44851,1001,448
2014-06-201,4061,4101,3991,39944,6001,399
2014-06-191,4061,4131,3961,40438,3001,404
2014-06-181,4161,4171,3991,40445,8001,404
2014-06-171,4751,4751,3771,41163,0001,411
2014-06-161,4601,4801,4401,44533,8001,445
2014-06-131,4091,4401,4031,44030,7001,440
2014-06-121,3921,4091,3791,40228,2001,402
2014-06-111,3991,4181,3731,41032,9001,410
2014-06-101,4791,4791,4191,42947,6001,429
2014-06-091,4851,4891,4501,47928,2001,479
2014-06-061,4301,4851,4291,46033,4001,460
2014-06-051,5011,5161,4541,46038,2001,460
2014-06-041,4901,5001,4731,49630,6001,496
2014-06-031,5081,5221,4801,49052,7001,490
2014-06-021,4401,5371,4391,50084,4001,500
2014-05-301,4481,4601,4301,44249,9001,442
2014-05-291,4461,4501,4331,44244,3001,442
2014-05-281,3751,4331,3661,42656,0001,426
2014-05-271,3801,4101,3701,38560,8001,385
2014-05-261,3401,3971,3381,37554,4001,375
2014-05-231,3401,3451,3161,33532,7001,335
2014-05-221,2991,3301,2911,33040,4001,330
2014-05-211,2761,3041,2701,29022,3001,290
2014-05-201,3001,3091,2701,28029,5001,280
2014-05-191,2801,3211,2641,29333,0001,293
2014-05-161,2841,2901,2601,28030,9001,280
2014-05-151,2961,3091,2901,29416,8001,294
2014-05-141,3341,3341,3041,31822,9001,318
2014-05-131,2951,3301,2831,30436,5001,304
2014-05-121,3511,3621,2021,25070,3001,250
2014-05-091,4101,4101,3301,36578,3001,365
2014-05-081,3301,4241,3301,415185,9001,415
2014-05-071,3251,3261,2731,32657,5001,326
2014-05-021,3401,3501,3021,325106,9001,325
2014-05-011,2501,3181,2421,316174,5001,316
2014-04-301,2401,2651,2311,25738,1001,257
2014-04-281,2101,2401,2101,22534,6001,225
2014-04-251,2251,2501,2031,21088,7001,210
2014-04-241,2581,2691,2111,24392,6001,243
2014-04-231,2301,2751,2201,272134,0001,272
2014-04-221,1611,2501,1601,200222,7001,200
2014-04-211,1101,1581,1101,13856,1001,138
2014-04-181,0901,1201,0901,11969,6001,119
2014-04-171,1001,1501,0981,10051,4001,100
2014-04-161,0931,1141,0811,08363,6001,083
2014-04-151,0831,1141,0771,10072,8001,100
2014-04-141,0511,1381,0421,100131,7001,100
2014-04-111,0471,1091,0271,064142,1001,064
2014-04-101,1771,1801,0801,108193,4001,108
2014-04-091,2331,2531,1281,150309,7001,150
2014-04-081,2601,2801,2201,260532,7001,260
2014-04-071,2151,3441,2021,327989,9001,327
2014-04-041,0901,3051,0901,2451,389,9001,245
2014-04-031,0351,1201,0351,057231,8001,057
2014-04-021,0351,1101,0051,062200,1001,062
2014-04-011,0501,0671,0021,040425,9001,040
2014-03-3193294892593033,500930
2014-03-2888294988292641,300926
2014-03-2785088485088117,400881
2014-03-2688588585187221,500872
2014-03-2582590282588427,900884
2014-03-248108418108247,600824
2014-03-2089589579882243,900822
2014-03-1989490687588110,300881
2014-03-1890690888689332,900893
2014-03-1789191188090534,900905
2014-03-1487091587090628,900906
2014-03-1391692089090424,000904
2014-03-1291992490891621,800916
2014-03-1189592089590719,600907
2014-03-1087789687789111,900891
2014-03-0787088086587716,700877
2014-03-068608638538635,700863
2014-03-0586087285185110,700851
2014-03-048528678348605,200860
2014-03-0389589585585516,500855
2014-02-2887290385589518,200895
2014-02-2792192189089612,300896
2014-02-269319339219219,400921
2014-02-2591693791592712,300927
2014-02-2490393890393425,300934
2014-02-218988988838973,500897
2014-02-2089191287887912,900879
2014-02-1988290688290313,700903
2014-02-1888989487189410,700894
2014-02-178808948748819,200881
2014-02-1487790886187121,600871
2014-02-1394394388888825,700888
2014-02-1297697694394528,100945
2014-02-1098398695496140,800961
2014-02-0795195191192624,100926
2014-02-0687192587192318,200923
2014-02-0585688585085719,100857
2014-02-0481886080185056,800850
2014-02-0388088585885833,000858
2014-01-3195095689891031,800910
2014-01-3095495793393532,200935
2014-01-2995698494598440,300984
2014-01-2890997090595664,300956
2014-01-2789292887089062,000890
2014-01-2491293091292235,100922
2014-01-2394896594194253,100942
2014-01-2296597392997273,600972
2014-01-219951,008941958111,400958
2014-01-201,0131,01396899575,800995
2014-01-171,0401,0591,0101,03178,5001,031
2014-01-161,0001,0609931,037105,3001,037
2014-01-159911,0789911,011102,6001,011
2014-01-149521,010933987115,400987
2014-01-1095197695195772,900957
2014-01-099141,000911951128,100951
2014-01-0888396888391798,100917
2014-01-0787792786189895,900898
2014-01-06811968811892160,500892

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