6289 (株)技研製作所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	3,415	3,480	3,390	3,465	186,200	3,465
2018-12-27	3,520	3,525	3,355	3,385	168,800	3,385
2018-12-26	3,340	3,390	3,275	3,335	157,700	3,335
2018-12-25	3,130	3,230	3,090	3,225	244,300	3,225
2018-12-21	3,275	3,330	3,235	3,305	282,500	3,305
2018-12-20	3,495	3,500	3,340	3,385	359,300	3,385
2018-12-19	3,500	3,605	3,465	3,530	181,400	3,530
2018-12-18	3,590	3,655	3,525	3,545	215,000	3,545
2018-12-17	3,670	3,750	3,640	3,690	177,200	3,690
2018-12-14	3,810	3,825	3,700	3,710	191,000	3,710
2018-12-13	3,790	3,825	3,750	3,805	114,700	3,805
2018-12-12	3,705	3,785	3,675	3,775	284,600	3,775
2018-12-11	3,855	3,865	3,715	3,715	196,900	3,715
2018-12-10	3,950	3,970	3,830	3,835	146,600	3,835
2018-12-07	3,935	4,025	3,935	3,980	228,700	3,980
2018-12-06	4,050	4,050	3,845	3,880	259,300	3,880
2018-12-05	4,110	4,120	4,045	4,070	168,700	4,070
2018-12-04	4,150	4,205	4,100	4,150	185,500	4,150
2018-12-03	4,190	4,195	4,110	4,160	195,100	4,160
2018-11-30	4,150	4,160	4,020	4,140	272,200	4,140
2018-11-29	4,150	4,190	4,100	4,150	207,400	4,150
2018-11-28	4,015	4,100	4,015	4,095	246,100	4,095
2018-11-27	3,880	4,025	3,870	3,985	180,700	3,985
2018-11-26	4,005	4,010	3,875	3,880	199,300	3,880
2018-11-22	3,910	4,035	3,890	4,035	252,000	4,035
2018-11-21	3,815	3,905	3,780	3,885	123,300	3,885
2018-11-20	3,700	3,855	3,700	3,840	177,500	3,840
2018-11-19	3,750	3,785	3,725	3,735	198,800	3,735
2018-11-16	3,845	3,875	3,755	3,765	158,300	3,765
2018-11-15	3,695	3,880	3,685	3,845	226,700	3,845
2018-11-14	3,865	3,865	3,725	3,735	291,400	3,735
2018-11-13	3,860	3,960	3,855	3,875	173,900	3,875
2018-11-12	3,935	3,975	3,895	3,945	107,100	3,945
2018-11-09	3,930	3,965	3,885	3,950	135,500	3,950
2018-11-08	3,990	4,045	3,940	3,950	205,500	3,950
2018-11-07	3,895	3,980	3,855	3,950	209,700	3,950
2018-11-06	3,875	3,970	3,860	3,900	193,600	3,900
2018-11-05	3,915	3,930	3,875	3,875	174,900	3,875
2018-11-02	3,950	3,975	3,850	3,940	210,500	3,940
2018-11-01	3,840	3,980	3,820	3,945	312,100	3,945
2018-10-31	3,800	3,845	3,765	3,820	220,500	3,820
2018-10-30	3,705	3,765	3,670	3,750	256,400	3,750
2018-10-29	3,795	3,890	3,735	3,760	354,800	3,760
2018-10-26	3,725	3,880	3,715	3,755	513,700	3,755
2018-10-25	3,570	3,685	3,535	3,585	259,600	3,585
2018-10-24	3,735	3,755	3,625	3,640	196,800	3,640
2018-10-23	3,765	3,780	3,690	3,715	159,900	3,715
2018-10-22	3,720	3,825	3,705	3,765	228,800	3,765
2018-10-19	3,600	3,775	3,595	3,695	279,200	3,695
2018-10-18	3,855	3,875	3,645	3,685	520,500	3,685
2018-10-17	3,640	3,840	3,640	3,840	583,200	3,840
2018-10-16	3,435	3,630	3,430	3,615	515,400	3,615
2018-10-15	3,425	3,520	3,405	3,475	512,400	3,475
2018-10-12	3,310	3,430	3,275	3,425	797,300	3,425
2018-10-11	3,105	3,395	3,055	3,375	1,793,300	3,375
2018-10-10	2,915	2,985	2,891	2,945	251,900	2,945
2018-10-09	2,899	2,940	2,850	2,915	288,400	2,915
2018-10-05	2,955	2,993	2,940	2,941	109,900	2,941
2018-10-04	2,992	2,996	2,930	2,973	143,600	2,973
2018-10-03	3,010	3,020	2,960	2,981	158,000	2,981
2018-10-02	2,990	3,040	2,979	3,015	185,200	3,015
2018-10-01	3,000	3,020	2,973	2,977	213,200	2,977
2018-09-28	2,980	3,040	2,968	3,015	266,600	3,015
2018-09-27	2,949	2,988	2,915	2,956	196,700	2,956
2018-09-26	2,865	2,963	2,860	2,957	234,900	2,957
2018-09-25	2,861	2,909	2,850	2,905	159,500	2,905
2018-09-21	2,900	2,900	2,847	2,897	121,900	2,897
2018-09-20	2,878	2,903	2,831	2,889	187,900	2,889
2018-09-19	2,801	2,919	2,801	2,881	409,300	2,881
2018-09-18	2,640	2,798	2,632	2,788	402,200	2,788
2018-09-14	2,580	2,627	2,574	2,618	171,500	2,618
2018-09-13	2,560	2,600	2,537	2,563	116,500	2,563
2018-09-12	2,550	2,550	2,509	2,538	60,300	2,538
2018-09-11	2,507	2,567	2,507	2,550	96,200	2,550
2018-09-10	2,510	2,538	2,495	2,507	57,000	2,507
2018-09-07	2,550	2,565	2,500	2,503	93,900	2,503
2018-09-06	2,516	2,560	2,513	2,550	124,000	2,550
2018-09-05	2,520	2,550	2,495	2,500	94,100	2,500
2018-09-04	2,498	2,532	2,495	2,516	86,300	2,516
2018-09-03	2,510	2,523	2,480	2,493	55,800	2,493
2018-08-31	2,475	2,535	2,467	2,511	89,000	2,511
2018-08-30	2,450	2,523	2,440	2,511	148,300	2,511
2018-08-29	2,448	2,458	2,436	2,452	101,100	2,452
2018-08-28	2,479	2,499	2,465	2,481	220,600	2,481
2018-08-27	2,473	2,483	2,450	2,469	61,300	2,469
2018-08-24	2,458	2,459	2,424	2,447	74,700	2,447
2018-08-23	2,440	2,459	2,424	2,445	43,200	2,445
2018-08-22	2,405	2,445	2,391	2,439	97,300	2,439
2018-08-21	2,456	2,460	2,398	2,412	83,200	2,412
2018-08-20	2,480	2,498	2,440	2,455	55,000	2,455
2018-08-17	2,494	2,494	2,461	2,474	43,600	2,474
2018-08-16	2,480	2,487	2,448	2,454	125,300	2,454
2018-08-15	2,571	2,574	2,490	2,510	92,000	2,510
2018-08-14	2,500	2,564	2,498	2,563	114,100	2,563
2018-08-13	2,514	2,518	2,478	2,501	91,700	2,501
2018-08-10	2,543	2,557	2,506	2,518	90,300	2,518
2018-08-09	2,533	2,557	2,513	2,543	74,700	2,543
2018-08-08	2,552	2,595	2,548	2,554	81,000	2,554
2018-08-07	2,530	2,550	2,490	2,544	89,500	2,544
2018-08-06	2,560	2,578	2,530	2,530	128,000	2,530
2018-08-03	2,624	2,626	2,555	2,590	146,100	2,590
2018-08-02	2,610	2,684	2,597	2,624	196,600	2,624
2018-08-01	2,612	2,625	2,588	2,604	100,700	2,604
2018-07-31	2,570	2,635	2,546	2,614	126,200	2,614
2018-07-30	2,564	2,612	2,545	2,599	157,800	2,599
2018-07-27	2,534	2,569	2,514	2,567	166,200	2,567
2018-07-26	2,473	2,518	2,455	2,517	162,800	2,517
2018-07-25	2,421	2,470	2,421	2,458	95,900	2,458
2018-07-24	2,389	2,421	2,331	2,421	226,200	2,421
2018-07-23	2,435	2,445	2,370	2,382	278,800	2,382
2018-07-20	2,419	2,501	2,402	2,463	209,000	2,463
2018-07-19	2,408	2,438	2,405	2,419	163,400	2,419
2018-07-18	2,510	2,518	2,383	2,407	395,200	2,407
2018-07-17	2,410	2,454	2,325	2,454	468,500	2,454
2018-07-13	2,258	2,273	2,175	2,228	336,700	2,228
2018-07-12	2,250	2,284	2,238	2,256	233,500	2,256
2018-07-11	2,190	2,240	2,152	2,206	284,200	2,206
2018-07-10	2,076	2,175	2,070	2,151	566,200	2,151
2018-07-09	2,150	2,154	2,021	2,036	708,000	2,036
2018-07-06	2,410	2,472	2,410	2,455	71,300	2,455
2018-07-05	2,414	2,457	2,398	2,412	105,600	2,412
2018-07-04	2,448	2,454	2,406	2,414	95,600	2,414
2018-07-03	2,503	2,511	2,436	2,462	145,400	2,462
2018-07-02	2,575	2,591	2,505	2,511	139,800	2,511
2018-06-29	2,546	2,578	2,541	2,575	80,800	2,575
2018-06-28	2,521	2,538	2,502	2,537	68,200	2,537
2018-06-27	2,535	2,545	2,517	2,538	43,100	2,538
2018-06-26	2,510	2,538	2,485	2,529	96,100	2,529
2018-06-25	2,580	2,591	2,531	2,532	46,500	2,532
2018-06-22	2,560	2,606	2,531	2,604	92,900	2,604
2018-06-21	2,577	2,603	2,574	2,578	54,700	2,578
2018-06-20	2,514	2,589	2,514	2,577	116,400	2,577
2018-06-19	2,577	2,579	2,508	2,513	109,700	2,513
2018-06-18	2,605	2,610	2,548	2,582	74,600	2,582
2018-06-15	2,660	2,670	2,598	2,608	91,600	2,608
2018-06-14	2,651	2,691	2,648	2,656	76,600	2,656
2018-06-13	2,689	2,705	2,648	2,660	58,200	2,660
2018-06-12	2,661	2,694	2,653	2,687	96,700	2,687
2018-06-11	2,650	2,713	2,645	2,648	129,500	2,648
2018-06-08	2,620	2,644	2,598	2,640	92,400	2,640
2018-06-07	2,586	2,622	2,580	2,617	86,400	2,617
2018-06-06	2,569	2,586	2,560	2,586	65,400	2,586
2018-06-05	2,575	2,575	2,548	2,569	52,400	2,569
2018-06-04	2,588	2,595	2,558	2,569	48,200	2,569
2018-06-01	2,583	2,584	2,544	2,571	53,500	2,571
2018-05-31	2,570	2,600	2,570	2,590	125,200	2,590
2018-05-30	2,545	2,558	2,526	2,549	67,400	2,549
2018-05-29	2,591	2,591	2,536	2,579	79,600	2,579
2018-05-28	2,648	2,648	2,577	2,584	81,300	2,584
2018-05-25	2,630	2,653	2,590	2,609	107,200	2,609
2018-05-24	2,646	2,668	2,588	2,636	155,300	2,636
2018-05-23	2,626	2,657	2,607	2,638	168,000	2,638
2018-05-22	2,576	2,614	2,574	2,610	133,700	2,610
2018-05-21	2,543	2,563	2,543	2,557	99,600	2,557
2018-05-18	2,535	2,553	2,528	2,541	63,600	2,541
2018-05-17	2,525	2,526	2,503	2,526	71,500	2,526
2018-05-16	2,529	2,535	2,505	2,514	44,900	2,514
2018-05-15	2,517	2,539	2,504	2,523	49,500	2,523
2018-05-14	2,510	2,533	2,506	2,519	82,200	2,519
2018-05-11	2,518	2,524	2,496	2,506	86,800	2,506
2018-05-10	2,501	2,523	2,496	2,501	77,100	2,501
2018-05-09	2,559	2,560	2,491	2,495	170,700	2,495
2018-05-08	2,530	2,584	2,530	2,566	144,600	2,566
2018-05-07	2,515	2,527	2,501	2,521	92,000	2,521
2018-05-02	2,507	2,520	2,475	2,494	100,700	2,494
2018-05-01	2,549	2,567	2,492	2,499	122,000	2,499
2018-04-27	2,570	2,573	2,533	2,548	130,000	2,548
2018-04-26	2,524	2,575	2,461	2,535	784,900	2,535
2018-04-25	2,540	2,551	2,516	2,531	193,000	2,531
2018-04-24	2,538	2,593	2,530	2,564	157,700	2,564
2018-04-23	2,573	2,573	2,518	2,537	152,600	2,537
2018-04-20	2,572	2,604	2,552	2,574	132,300	2,574
2018-04-19	2,615	2,624	2,571	2,572	277,500	2,572
2018-04-18	2,620	2,645	2,610	2,634	96,300	2,634
2018-04-17	2,634	2,674	2,607	2,640	136,100	2,640
2018-04-16	2,673	2,673	2,618	2,634	117,700	2,634
2018-04-13	2,690	2,718	2,664	2,674	85,100	2,674
2018-04-12	2,701	2,701	2,635	2,681	137,400	2,681
2018-04-11	2,730	2,770	2,697	2,702	124,100	2,702
2018-04-10	2,747	2,747	2,641	2,726	309,400	2,726
2018-04-09	2,827	2,879	2,714	2,762	443,800	2,762
2018-04-06	2,900	2,963	2,900	2,937	149,300	2,937
2018-04-05	2,950	2,951	2,869	2,938	88,200	2,938
2018-04-04	2,953	2,959	2,906	2,932	99,400	2,932
2018-04-03	2,990	2,998	2,959	2,980	97,100	2,980
2018-03-30	3,015	3,015	2,981	3,010	54,100	3,010
2018-03-29	3,000	3,020	2,947	2,983	76,300	2,983
2018-03-28	2,993	3,000	2,961	2,987	55,500	2,987
2018-03-27	2,956	3,000	2,935	2,998	97,700	2,998
2018-03-26	2,894	2,909	2,840	2,906	69,700	2,906
2018-03-23	2,935	2,944	2,888	2,894	86,700	2,894
2018-03-22	2,989	3,025	2,972	3,005	98,200	3,005
2018-03-20	2,980	2,980	2,930	2,954	56,500	2,954
2018-03-19	3,015	3,015	2,945	2,986	80,000	2,986
2018-03-16	2,973	3,030	2,947	3,020	118,200	3,020
2018-03-15	2,972	2,973	2,924	2,969	95,000	2,969
2018-03-14	2,939	2,977	2,929	2,972	70,200	2,972
2018-03-13	2,912	2,955	2,906	2,951	38,700	2,951
2018-03-12	2,960	2,960	2,905	2,925	50,500	2,925
2018-03-09	2,940	2,963	2,893	2,917	87,900	2,917
2018-03-08	2,905	2,917	2,888	2,913	54,600	2,913
2018-03-07	2,831	2,934	2,831	2,904	71,900	2,904
2018-03-06	2,856	2,904	2,851	2,880	60,900	2,880
2018-03-05	2,861	2,888	2,825	2,841	76,300	2,841
2018-03-02	2,838	2,916	2,833	2,901	109,600	2,901
2018-03-01	2,917	2,940	2,871	2,878	98,300	2,878
2018-02-28	2,955	3,040	2,946	2,963	120,100	2,963
2018-02-27	2,939	2,967	2,924	2,955	67,500	2,955
2018-02-26	2,883	2,929	2,882	2,914	84,000	2,914
2018-02-23	2,851	2,900	2,850	2,898	158,900	2,898
2018-02-22	2,821	2,847	2,787	2,831	83,700	2,831
2018-02-21	2,813	2,850	2,781	2,836	125,500	2,836
2018-02-20	2,839	2,841	2,778	2,837	78,200	2,837
2018-02-19	2,755	2,839	2,744	2,839	72,400	2,839
2018-02-16	2,715	2,758	2,695	2,722	64,400	2,722
2018-02-15	2,667	2,717	2,647	2,698	131,700	2,698
2018-02-14	2,740	2,744	2,653	2,667	134,400	2,667
2018-02-13	2,778	2,786	2,737	2,744	159,800	2,744
2018-02-09	2,730	2,765	2,702	2,764	139,200	2,764
2018-02-08	2,811	2,852	2,811	2,830	154,100	2,830
2018-02-07	2,897	2,906	2,789	2,789	130,600	2,789
2018-02-06	2,852	2,858	2,734	2,803	254,200	2,803
2018-02-05	2,995	2,998	2,955	2,975	127,400	2,975
2018-02-02	3,030	3,045	3,000	3,035	47,800	3,035
2018-02-01	3,055	3,065	3,025	3,055	73,100	3,055
2018-01-31	3,030	3,120	3,000	3,055	128,500	3,055
2018-01-30	3,095	3,125	3,020	3,030	104,000	3,030
2018-01-29	3,090	3,130	3,080	3,095	119,800	3,095
2018-01-26	2,987	3,110	2,986	3,085	257,800	3,085
2018-01-25	2,960	2,973	2,934	2,950	82,700	2,950
2018-01-24	2,931	3,000	2,930	2,964	141,300	2,964
2018-01-23	2,889	2,951	2,884	2,936	121,900	2,936
2018-01-22	2,927	2,928	2,868	2,898	249,700	2,898
2018-01-19	2,963	2,974	2,935	2,953	158,800	2,953
2018-01-18	3,060	3,060	2,964	2,967	195,600	2,967
2018-01-17	2,975	3,060	2,946	3,050	222,700	3,050
2018-01-16	2,915	2,988	2,893	2,980	191,000	2,980
2018-01-15	2,932	2,939	2,869	2,915	309,200	2,915
2018-01-12	2,950	2,959	2,901	2,945	549,700	2,945
2018-01-11	3,040	3,170	3,025	3,160	172,500	3,160
2018-01-10	3,035	3,065	3,025	3,040	127,500	3,040
2018-01-09	3,015	3,030	3,000	3,010	115,300	3,010
2018-01-05	3,015	3,025	2,987	3,000	109,700	3,000
2018-01-04	2,990	2,999	2,962	2,983	72,700	2,983

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6289 (株)技研製作所 の時系列データ [2018年度]

6289 (株)技研製作所の時系列データ [2018年度]