6289 (株)技研製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,880	1,900	1,880	1,900	29,500	1,900
2016-12-29	1,889	1,899	1,869	1,879	19,900	1,879
2016-12-28	1,860	1,895	1,859	1,882	23,500	1,882
2016-12-27	1,850	1,860	1,835	1,858	39,600	1,858
2016-12-26	1,850	1,855	1,838	1,839	10,200	1,839
2016-12-22	1,840	1,850	1,840	1,845	8,000	1,845
2016-12-21	1,850	1,860	1,828	1,842	43,300	1,842
2016-12-20	1,850	1,857	1,849	1,850	23,700	1,850
2016-12-19	1,834	1,851	1,834	1,850	17,400	1,850
2016-12-16	1,851	1,860	1,847	1,850	13,600	1,850
2016-12-15	1,862	1,867	1,841	1,846	10,800	1,846
2016-12-14	1,861	1,867	1,855	1,861	20,100	1,861
2016-12-13	1,865	1,872	1,854	1,858	28,700	1,858
2016-12-12	1,835	1,875	1,831	1,858	34,100	1,858
2016-12-09	1,812	1,830	1,812	1,828	91,000	1,828
2016-12-08	1,812	1,812	1,800	1,812	23,100	1,812
2016-12-07	1,801	1,810	1,800	1,809	20,400	1,809
2016-12-06	1,805	1,810	1,795	1,800	22,200	1,800
2016-12-05	1,791	1,805	1,787	1,790	32,000	1,790
2016-12-02	1,801	1,801	1,777	1,791	24,100	1,791
2016-12-01	1,805	1,829	1,800	1,811	26,100	1,811
2016-11-30	1,796	1,805	1,796	1,800	9,500	1,800
2016-11-29	1,801	1,801	1,787	1,791	15,000	1,791
2016-11-28	1,803	1,809	1,800	1,803	3,900	1,803
2016-11-25	1,805	1,811	1,797	1,798	15,100	1,798
2016-11-24	1,815	1,817	1,806	1,806	8,500	1,806
2016-11-22	1,825	1,825	1,811	1,822	7,300	1,822
2016-11-21	1,819	1,822	1,806	1,821	13,400	1,821
2016-11-18	1,804	1,810	1,799	1,807	9,200	1,807
2016-11-17	1,811	1,811	1,801	1,807	7,100	1,807
2016-11-16	1,793	1,820	1,793	1,815	8,800	1,815
2016-11-15	1,855	1,855	1,793	1,794	19,300	1,794
2016-11-14	1,795	1,818	1,795	1,815	13,500	1,815
2016-11-11	1,763	1,800	1,763	1,790	22,200	1,790
2016-11-10	1,776	1,785	1,760	1,763	27,600	1,763
2016-11-09	1,810	1,810	1,700	1,725	38,500	1,725
2016-11-08	1,830	1,830	1,802	1,809	8,800	1,809
2016-11-07	1,780	1,829	1,780	1,820	18,200	1,820
2016-11-04	1,803	1,808	1,775	1,780	25,900	1,780
2016-11-02	1,835	1,843	1,820	1,820	18,400	1,820
2016-11-01	1,842	1,845	1,828	1,835	14,700	1,835
2016-10-31	1,830	1,846	1,825	1,838	16,200	1,838
2016-10-28	1,825	1,839	1,825	1,829	3,900	1,829
2016-10-27	1,830	1,838	1,824	1,824	6,400	1,824
2016-10-26	1,849	1,849	1,816	1,823	23,200	1,823
2016-10-25	1,846	1,849	1,840	1,846	29,600	1,846
2016-10-24	1,825	1,846	1,825	1,846	8,000	1,846
2016-10-21	1,829	1,832	1,822	1,824	11,800	1,824
2016-10-20	1,845	1,848	1,825	1,832	10,900	1,832
2016-10-19	1,847	1,847	1,835	1,842	7,000	1,842
2016-10-17	1,851	1,851	1,822	1,829	17,100	1,829
2016-10-13	1,833	1,833	1,797	1,800	29,500	1,800
2016-10-12	1,829	1,857	1,829	1,839	69,100	1,839
2016-10-11	1,893	1,915	1,887	1,903	40,400	1,903
2016-10-07	1,882	1,882	1,860	1,880	24,400	1,880
2016-10-06	1,882	1,882	1,869	1,882	9,400	1,882
2016-10-05	1,880	1,880	1,857	1,873	23,300	1,873
2016-10-04	1,870	1,890	1,866	1,880	31,500	1,880
2016-10-03	1,876	1,898	1,875	1,894	31,700	1,894
2016-09-30	1,833	1,885	1,830	1,865	45,800	1,865
2016-09-29	1,804	1,835	1,804	1,834	25,800	1,834
2016-09-28	1,786	1,797	1,784	1,797	4,000	1,797
2016-09-27	1,798	1,799	1,782	1,783	26,500	1,783
2016-09-26	1,804	1,809	1,799	1,799	22,700	1,799
2016-09-23	1,798	1,808	1,790	1,808	17,500	1,808
2016-09-21	1,814	1,814	1,773	1,797	11,200	1,797
2016-09-20	1,807	1,815	1,798	1,798	11,100	1,798
2016-09-16	1,790	1,800	1,777	1,800	14,700	1,800
2016-09-15	1,780	1,785	1,772	1,785	9,000	1,785
2016-09-14	1,786	1,807	1,784	1,784	4,300	1,784
2016-09-13	1,790	1,802	1,772	1,794	15,500	1,794
2016-09-12	1,785	1,785	1,771	1,775	8,900	1,775
2016-09-09	1,811	1,818	1,806	1,806	7,700	1,806
2016-09-08	1,802	1,817	1,802	1,811	4,700	1,811
2016-09-07	1,820	1,825	1,800	1,822	17,100	1,822
2016-09-06	1,787	1,815	1,787	1,814	14,200	1,814
2016-09-05	1,790	1,800	1,782	1,784	20,300	1,784
2016-09-02	1,780	1,793	1,772	1,782	27,800	1,782
2016-09-01	1,780	1,780	1,760	1,769	8,900	1,769
2016-08-31	1,764	1,780	1,764	1,780	26,100	1,780
2016-08-30	1,759	1,769	1,751	1,754	10,000	1,754
2016-08-29	1,765	1,765	1,750	1,759	20,700	1,759
2016-08-26	1,785	1,795	1,777	1,779	13,600	1,779
2016-08-25	1,783	1,785	1,782	1,785	9,400	1,785
2016-08-24	1,791	1,799	1,782	1,785	11,100	1,785
2016-08-23	1,800	1,836	1,776	1,791	24,600	1,791
2016-08-22	1,800	1,820	1,791	1,798	18,400	1,798
2016-08-19	1,800	1,800	1,786	1,795	9,300	1,795
2016-08-18	1,789	1,800	1,781	1,799	7,800	1,799
2016-08-17	1,781	1,795	1,781	1,781	7,200	1,781
2016-08-16	1,797	1,819	1,783	1,784	17,300	1,784
2016-08-15	1,800	1,820	1,781	1,786	15,700	1,786
2016-08-12	1,800	1,800	1,780	1,796	7,100	1,796
2016-08-10	1,795	1,801	1,792	1,800	13,300	1,800
2016-08-09	1,790	1,807	1,786	1,795	24,700	1,795
2016-08-08	1,800	1,818	1,786	1,788	21,400	1,788
2016-08-05	1,828	1,828	1,801	1,804	9,500	1,804
2016-08-04	1,827	1,835	1,810	1,819	13,500	1,819
2016-08-03	1,829	1,849	1,816	1,823	6,500	1,823
2016-08-02	1,842	1,849	1,822	1,849	11,500	1,849
2016-08-01	1,843	1,855	1,838	1,842	13,700	1,842
2016-07-29	1,810	1,848	1,790	1,840	18,400	1,840
2016-07-28	1,829	1,849	1,802	1,809	17,500	1,809
2016-07-27	1,824	1,870	1,814	1,841	38,200	1,841
2016-07-26	1,825	1,825	1,803	1,805	7,200	1,805
2016-07-25	1,829	1,829	1,813	1,822	10,800	1,822
2016-07-22	1,845	1,845	1,777	1,805	14,000	1,805
2016-07-21	1,850	1,852	1,828	1,845	14,400	1,845
2016-07-20	1,798	1,827	1,796	1,824	12,900	1,824
2016-07-19	1,780	1,817	1,780	1,780	13,600	1,780
2016-07-15	1,810	1,816	1,791	1,796	26,400	1,796
2016-07-14	1,845	1,845	1,776	1,810	27,500	1,810
2016-07-13	1,845	1,865	1,822	1,823	24,900	1,823
2016-07-12	1,841	1,873	1,841	1,852	22,300	1,852
2016-07-11	1,820	1,841	1,812	1,829	19,400	1,829
2016-07-08	1,785	1,821	1,761	1,779	23,000	1,779
2016-07-07	1,850	1,853	1,770	1,784	103,400	1,784
2016-07-06	1,858	1,863	1,806	1,845	40,000	1,845
2016-07-05	1,895	1,895	1,857	1,866	27,300	1,866
2016-07-04	1,873	1,904	1,869	1,878	27,300	1,878
2016-07-01	1,923	1,930	1,873	1,873	30,200	1,873
2016-06-30	1,845	1,938	1,830	1,912	123,400	1,912
2016-06-29	1,798	1,825	1,773	1,773	43,100	1,773
2016-06-28	1,700	1,759	1,700	1,735	15,900	1,735
2016-06-27	1,694	1,770	1,651	1,753	34,700	1,753
2016-06-24	1,789	1,808	1,525	1,694	70,900	1,694
2016-06-23	1,710	1,749	1,691	1,749	28,600	1,749
2016-06-22	1,757	1,758	1,710	1,711	24,400	1,711
2016-06-21	1,776	1,780	1,743	1,757	16,000	1,757
2016-06-20	1,794	1,794	1,765	1,774	15,900	1,774
2016-06-17	1,680	1,754	1,646	1,754	69,500	1,754
2016-06-16	1,727	1,743	1,631	1,640	61,800	1,640
2016-06-15	1,748	1,768	1,735	1,749	24,100	1,749
2016-06-14	1,830	1,830	1,765	1,775	30,300	1,775
2016-06-13	1,890	1,890	1,834	1,836	30,900	1,836
2016-06-10	1,880	1,897	1,880	1,892	20,800	1,892
2016-06-09	1,880	1,880	1,864	1,876	17,600	1,876
2016-06-08	1,885	1,920	1,871	1,886	33,100	1,886
2016-06-07	1,850	1,887	1,850	1,885	27,900	1,885
2016-06-06	1,823	1,838	1,816	1,818	23,400	1,818
2016-06-03	1,823	1,831	1,811	1,823	11,600	1,823
2016-06-02	1,871	1,885	1,823	1,823	18,100	1,823
2016-06-01	1,890	1,890	1,845	1,868	28,500	1,868
2016-05-31	1,821	1,882	1,821	1,882	34,900	1,882
2016-05-30	1,830	1,832	1,790	1,820	29,900	1,820
2016-05-27	1,840	1,847	1,820	1,836	22,800	1,836
2016-05-26	1,849	1,864	1,840	1,840	12,100	1,840
2016-05-25	1,870	1,882	1,832	1,853	31,500	1,853
2016-05-24	1,900	1,900	1,863	1,868	15,400	1,868
2016-05-23	1,896	1,902	1,880	1,897	6,400	1,897
2016-05-20	1,900	1,920	1,882	1,892	18,500	1,892
2016-05-19	1,891	1,914	1,878	1,897	17,400	1,897
2016-05-18	1,915	1,923	1,882	1,886	25,100	1,886
2016-05-17	1,925	1,930	1,897	1,915	13,200	1,915
2016-05-16	1,920	1,938	1,911	1,922	12,700	1,922
2016-05-13	1,926	1,939	1,903	1,939	11,500	1,939
2016-05-12	1,917	1,937	1,915	1,932	12,900	1,932
2016-05-11	1,916	1,945	1,905	1,940	25,400	1,940
2016-05-10	1,891	1,920	1,891	1,916	13,700	1,916
2016-05-09	1,870	1,896	1,870	1,891	10,700	1,891
2016-05-06	1,890	1,908	1,872	1,897	21,200	1,897
2016-05-02	1,860	1,886	1,858	1,876	36,500	1,876
2016-04-28	1,923	1,939	1,883	1,922	33,000	1,922
2016-04-27	1,945	1,973	1,920	1,922	34,500	1,922
2016-04-26	1,960	1,979	1,937	1,979	56,600	1,979
2016-04-25	1,948	1,987	1,920	1,975	54,200	1,975
2016-04-22	1,903	1,949	1,903	1,940	29,600	1,940
2016-04-21	1,945	1,957	1,905	1,913	37,300	1,913
2016-04-20	1,970	1,970	1,926	1,943	31,900	1,943
2016-04-19	1,970	1,985	1,928	1,945	46,200	1,945
2016-04-18	1,891	1,954	1,852	1,947	83,000	1,947
2016-04-15	1,901	1,965	1,847	1,901	63,900	1,901
2016-04-14	1,883	1,926	1,883	1,911	37,200	1,911
2016-04-13	1,922	1,945	1,907	1,923	35,500	1,923
2016-04-12	1,824	1,941	1,824	1,937	97,500	1,937
2016-04-11	1,770	1,859	1,747	1,854	90,500	1,854
2016-04-08	1,722	1,797	1,705	1,781	89,900	1,781
2016-04-07	1,849	1,874	1,728	1,769	223,800	1,769
2016-04-06	1,820	1,968	1,820	1,917	132,900	1,917
2016-04-05	1,886	1,911	1,815	1,837	79,500	1,837
2016-04-04	1,968	1,969	1,870	1,885	84,500	1,885
2016-04-01	2,015	2,023	1,952	1,971	69,500	1,971
2016-03-31	2,034	2,060	2,018	2,044	94,200	2,044
2016-03-30	2,019	2,025	1,975	2,018	58,200	2,018
2016-03-29	1,983	2,030	1,972	2,005	74,800	2,005
2016-03-28	1,950	1,979	1,948	1,974	54,200	1,974
2016-03-25	1,975	1,977	1,943	1,961	27,300	1,961
2016-03-24	1,962	1,972	1,956	1,966	34,300	1,966
2016-03-23	1,964	1,967	1,939	1,952	22,600	1,952
2016-03-22	1,950	1,988	1,950	1,970	38,500	1,970
2016-03-18	1,898	1,940	1,898	1,932	45,700	1,932
2016-03-17	1,937	1,970	1,912	1,916	41,400	1,916
2016-03-16	1,930	1,945	1,915	1,945	17,700	1,945
2016-03-15	1,939	1,960	1,919	1,940	21,300	1,940
2016-03-14	1,896	1,955	1,896	1,924	27,800	1,924
2016-03-11	1,940	1,940	1,896	1,896	50,100	1,896
2016-03-10	1,948	2,000	1,945	1,950	60,600	1,950
2016-03-09	1,950	1,955	1,921	1,943	26,500	1,943
2016-03-08	1,940	1,980	1,889	1,978	56,600	1,978
2016-03-07	1,895	1,978	1,894	1,973	90,400	1,973
2016-03-04	1,870	1,899	1,860	1,897	52,000	1,897
2016-03-03	1,852	1,872	1,826	1,858	39,700	1,858
2016-03-02	1,835	1,860	1,827	1,852	66,100	1,852
2016-03-01	1,801	1,828	1,778	1,826	31,400	1,826
2016-02-29	1,796	1,835	1,795	1,822	39,400	1,822
2016-02-26	1,788	1,788	1,760	1,776	21,500	1,776
2016-02-25	1,725	1,785	1,718	1,769	47,600	1,769
2016-02-24	1,769	1,785	1,730	1,770	36,000	1,770
2016-02-23	1,769	1,790	1,740	1,770	22,700	1,770
2016-02-22	1,755	1,790	1,752	1,771	19,100	1,771
2016-02-19	1,789	1,789	1,727	1,755	26,200	1,755
2016-02-18	1,760	1,813	1,741	1,790	57,300	1,790
2016-02-17	1,721	1,748	1,692	1,720	31,000	1,720
2016-02-16	1,715	1,752	1,715	1,729	42,800	1,729
2016-02-15	1,673	1,731	1,635	1,715	40,000	1,715
2016-02-12	1,639	1,680	1,603	1,608	61,900	1,608
2016-02-10	1,731	1,750	1,652	1,698	55,700	1,698
2016-02-09	1,761	1,761	1,710	1,731	38,900	1,731
2016-02-08	1,752	1,815	1,752	1,810	33,000	1,810
2016-02-05	1,800	1,800	1,701	1,761	61,600	1,761
2016-02-04	1,810	1,824	1,800	1,806	37,900	1,806
2016-02-03	1,820	1,837	1,811	1,816	54,500	1,816
2016-02-02	1,870	1,887	1,865	1,871	51,400	1,871
2016-02-01	1,866	1,883	1,850	1,870	88,300	1,870
2016-01-29	1,790	1,870	1,786	1,866	176,300	1,866
2016-01-28	1,700	1,768	1,694	1,768	166,900	1,768
2016-01-27	1,703	1,710	1,671	1,691	36,000	1,691
2016-01-26	1,668	1,701	1,668	1,692	21,500	1,692
2016-01-25	1,717	1,739	1,689	1,703	54,100	1,703
2016-01-22	1,647	1,717	1,640	1,713	128,300	1,713
2016-01-21	1,660	1,681	1,600	1,610	93,200	1,610
2016-01-20	1,705	1,705	1,663	1,672	73,600	1,672
2016-01-19	1,696	1,712	1,683	1,698	113,300	1,698
2016-01-18	1,610	1,700	1,601	1,699	90,500	1,699
2016-01-15	1,701	1,718	1,660	1,669	111,100	1,669
2016-01-14	1,615	1,708	1,609	1,708	173,700	1,708
2016-01-13	1,609	1,634	1,600	1,634	117,900	1,634
2016-01-12	1,572	1,628	1,560	1,597	226,500	1,597
2016-01-08	1,482	1,499	1,475	1,487	27,100	1,487
2016-01-07	1,485	1,508	1,478	1,482	22,100	1,482
2016-01-06	1,536	1,536	1,493	1,501	26,800	1,501
2016-01-05	1,516	1,530	1,490	1,523	14,000	1,523
2016-01-04	1,531	1,539	1,505	1,522	15,300	1,522

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 [2016年度]

6289 (株)技研製作所の時系列データ [2016年度]