6289 (株)技研製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,826	1,826	1,802	1,810	56,000	1,810
2023-12-28	1,807	1,825	1,794	1,825	47,400	1,825
2023-12-27	1,754	1,812	1,754	1,811	95,300	1,811
2023-12-26	1,750	1,772	1,750	1,760	76,400	1,760
2023-12-25	1,773	1,784	1,748	1,748	59,500	1,748
2023-12-22	1,766	1,808	1,766	1,776	71,900	1,776
2023-12-21	1,776	1,781	1,762	1,775	61,000	1,775
2023-12-20	1,780	1,805	1,778	1,784	92,400	1,784
2023-12-19	1,745	1,776	1,738	1,775	50,700	1,775
2023-12-18	1,723	1,760	1,704	1,752	109,400	1,752
2023-12-15	1,726	1,745	1,718	1,741	89,100	1,741
2023-12-14	1,730	1,730	1,688	1,715	68,500	1,715
2023-12-13	1,696	1,727	1,689	1,715	74,200	1,715
2023-12-12	1,724	1,725	1,692	1,693	80,900	1,693
2023-12-11	1,729	1,750	1,707	1,717	105,800	1,717
2023-12-08	1,767	1,783	1,739	1,746	96,800	1,746
2023-12-07	1,806	1,807	1,770	1,770	86,900	1,770
2023-12-06	1,806	1,825	1,794	1,821	60,500	1,821
2023-12-05	1,812	1,827	1,795	1,795	37,100	1,795
2023-12-04	1,812	1,833	1,798	1,814	50,900	1,814
2023-12-01	1,850	1,854	1,817	1,818	68,900	1,818
2023-11-30	1,850	1,870	1,830	1,858	128,000	1,858
2023-11-29	1,820	1,847	1,819	1,825	60,800	1,825
2023-11-28	1,817	1,822	1,790	1,820	59,900	1,820
2023-11-27	1,797	1,825	1,794	1,811	66,600	1,811
2023-11-24	1,797	1,805	1,772	1,778	60,000	1,778
2023-11-22	1,786	1,794	1,779	1,782	48,900	1,782
2023-11-21	1,823	1,824	1,783	1,789	69,300	1,789
2023-11-20	1,813	1,855	1,808	1,809	93,300	1,809
2023-11-17	1,774	1,808	1,765	1,808	93,900	1,808
2023-11-16	1,800	1,803	1,758	1,774	104,600	1,774
2023-11-15	1,817	1,828	1,800	1,800	79,400	1,800
2023-11-14	1,806	1,815	1,794	1,800	73,000	1,800
2023-11-13	1,858	1,863	1,805	1,810	64,500	1,810
2023-11-10	1,878	1,878	1,839	1,857	60,300	1,857
2023-11-09	1,900	1,900	1,865	1,879	89,600	1,879
2023-11-08	1,866	1,892	1,848	1,879	80,100	1,879
2023-11-07	1,898	1,898	1,865	1,866	59,000	1,866
2023-11-06	1,888	1,913	1,886	1,898	100,300	1,898
2023-11-02	1,813	1,851	1,813	1,851	71,100	1,851
2023-11-01	1,798	1,820	1,790	1,810	73,200	1,810
2023-10-31	1,754	1,790	1,753	1,780	88,900	1,780
2023-10-30	1,803	1,810	1,753	1,754	112,700	1,754
2023-10-27	1,850	1,867	1,836	1,849	73,300	1,849
2023-10-26	1,845	1,855	1,817	1,824	77,600	1,824
2023-10-25	1,840	1,879	1,825	1,843	99,500	1,843
2023-10-24	1,840	1,840	1,768	1,818	196,600	1,818
2023-10-23	1,927	1,928	1,842	1,842	148,200	1,842
2023-10-20	1,950	1,958	1,932	1,933	68,900	1,933
2023-10-19	1,991	1,996	1,963	1,963	68,500	1,963
2023-10-18	1,983	2,000	1,973	1,994	68,300	1,994
2023-10-17	1,937	1,991	1,937	1,975	94,100	1,975
2023-10-16	2,012	2,012	1,918	1,936	176,800	1,936
2023-10-13	2,130	2,144	1,997	2,024	214,000	2,024
2023-10-12	1,979	2,148	1,954	2,117	377,200	2,117
2023-10-11	2,001	2,030	1,993	2,000	141,300	2,000
2023-10-10	1,987	1,999	1,979	1,996	111,700	1,996
2023-10-06	1,971	1,995	1,960	1,987	65,700	1,987
2023-10-05	1,951	1,981	1,951	1,976	91,000	1,976
2023-10-04	1,950	1,968	1,930	1,950	93,900	1,950
2023-10-03	1,986	1,998	1,966	1,966	93,100	1,966
2023-10-02	2,010	2,022	1,980	1,985	111,500	1,985
2023-09-29	2,043	2,055	2,002	2,010	73,400	2,010
2023-09-28	2,039	2,055	2,025	2,036	64,500	2,036
2023-09-27	1,995	2,037	1,982	2,037	96,600	2,037
2023-09-26	2,018	2,021	2,002	2,002	51,400	2,002
2023-09-25	2,007	2,039	2,000	2,026	67,800	2,026
2023-09-22	1,975	2,021	1,970	2,007	86,200	2,007
2023-09-21	2,020	2,021	1,983	1,986	101,800	1,986
2023-09-20	2,070	2,073	2,029	2,030	75,200	2,030
2023-09-19	2,035	2,068	2,035	2,068	94,700	2,068
2023-09-15	2,054	2,075	2,046	2,066	116,600	2,066
2023-09-14	2,050	2,066	2,030	2,051	71,300	2,051
2023-09-13	2,051	2,079	2,042	2,068	103,500	2,068
2023-09-12	2,068	2,088	2,063	2,071	69,300	2,071
2023-09-11	2,025	2,062	2,025	2,056	67,900	2,056
2023-09-08	2,050	2,063	2,016	2,021	79,300	2,021
2023-09-07	2,090	2,095	2,065	2,068	70,200	2,068
2023-09-06	2,100	2,121	2,081	2,088	98,600	2,088
2023-09-05	2,094	2,114	2,073	2,114	97,500	2,114
2023-09-04	2,053	2,097	2,052	2,096	104,200	2,096
2023-09-01	2,021	2,060	2,021	2,053	110,500	2,053
2023-08-31	2,004	2,041	2,001	2,029	110,300	2,029
2023-08-30	1,983	2,020	1,972	2,005	101,600	2,005
2023-08-29	1,984	1,993	1,978	1,987	196,900	1,987
2023-08-28	1,971	1,982	1,956	1,977	88,200	1,977
2023-08-25	1,970	1,983	1,965	1,970	65,200	1,970
2023-08-24	2,000	2,005	1,985	1,994	62,800	1,994
2023-08-23	1,967	2,006	1,962	2,006	69,500	2,006
2023-08-22	1,979	1,984	1,960	1,968	61,000	1,968
2023-08-21	1,963	1,989	1,963	1,979	50,500	1,979
2023-08-18	1,979	1,994	1,967	1,973	66,500	1,973
2023-08-17	1,975	1,986	1,953	1,984	76,000	1,984
2023-08-16	1,985	1,993	1,975	1,980	78,500	1,980
2023-08-15	2,002	2,008	1,991	2,002	59,600	2,002
2023-08-14	2,076	2,076	2,013	2,013	62,600	2,013
2023-08-10	2,033	2,071	2,028	2,071	71,800	2,071
2023-08-09	1,987	2,029	1,982	2,024	73,400	2,024
2023-08-08	2,016	2,040	2,016	2,032	101,400	2,032
2023-08-07	2,000	2,013	1,972	2,013	89,600	2,013
2023-08-04	2,000	2,020	1,996	2,015	71,100	2,015
2023-08-03	2,050	2,053	2,016	2,020	80,700	2,020
2023-08-02	2,095	2,095	2,061	2,061	81,600	2,061
2023-08-01	2,106	2,123	2,095	2,106	93,700	2,106
2023-07-31	2,110	2,110	2,070	2,097	125,400	2,097
2023-07-28	2,047	2,112	2,038	2,110	172,300	2,110
2023-07-27	2,049	2,080	2,040	2,071	81,500	2,071
2023-07-26	2,091	2,091	2,047	2,065	117,100	2,065
2023-07-25	2,060	2,091	2,055	2,089	141,900	2,089
2023-07-24	2,095	2,140	2,045	2,058	450,400	2,058
2023-07-21	1,970	1,974	1,947	1,951	67,200	1,951
2023-07-20	1,995	1,995	1,970	1,970	60,800	1,970
2023-07-19	1,983	1,994	1,973	1,986	55,500	1,986
2023-07-18	1,955	1,989	1,953	1,962	63,300	1,962
2023-07-14	1,936	1,958	1,925	1,948	95,100	1,948
2023-07-13	1,970	1,970	1,931	1,936	126,500	1,936
2023-07-12	1,960	1,997	1,949	1,974	114,000	1,974
2023-07-11	1,970	1,971	1,919	1,951	161,300	1,951
2023-07-10	1,949	1,990	1,941	1,962	276,600	1,962
2023-07-07	1,990	2,018	1,962	1,989	146,200	1,989
2023-07-06	2,040	2,040	2,001	2,006	115,100	2,006
2023-07-05	2,027	2,044	2,014	2,042	80,200	2,042
2023-07-04	2,033	2,062	2,021	2,047	90,400	2,047
2023-07-03	2,048	2,060	2,039	2,045	74,500	2,045
2023-06-30	2,050	2,052	2,012	2,033	89,900	2,033
2023-06-29	2,071	2,079	2,052	2,063	160,400	2,063
2023-06-28	2,015	2,030	2,002	2,029	74,400	2,029
2023-06-27	2,006	2,006	1,980	1,996	128,800	1,996
2023-06-26	2,016	2,037	2,001	2,011	73,700	2,011
2023-06-23	2,062	2,062	2,015	2,037	91,500	2,037
2023-06-22	2,072	2,072	2,038	2,039	74,200	2,039
2023-06-21	2,063	2,082	2,057	2,068	74,500	2,068
2023-06-20	2,072	2,079	2,060	2,079	76,700	2,079
2023-06-19	2,065	2,081	2,055	2,076	109,700	2,076
2023-06-16	2,042	2,066	2,035	2,061	116,200	2,061
2023-06-15	2,040	2,049	2,025	2,026	80,000	2,026
2023-06-14	2,038	2,047	2,028	2,040	94,300	2,040
2023-06-13	2,021	2,035	2,012	2,013	97,300	2,013
2023-06-12	2,033	2,042	2,016	2,022	84,000	2,022
2023-06-09	2,011	2,045	2,003	2,013	154,000	2,013
2023-06-08	1,980	1,999	1,973	1,992	91,600	1,992
2023-06-07	1,994	1,994	1,966	1,973	151,200	1,973
2023-06-06	1,980	1,982	1,956	1,973	144,200	1,973
2023-06-05	2,023	2,023	1,994	2,000	141,400	2,000
2023-06-02	1,910	1,983	1,903	1,983	151,500	1,983
2023-06-01	1,907	1,917	1,889	1,905	229,600	1,905
2023-05-31	1,957	1,958	1,914	1,916	264,800	1,916
2023-05-30	2,006	2,013	1,964	1,985	181,500	1,985
2023-05-29	2,037	2,037	2,007	2,016	136,200	2,016
2023-05-26	2,048	2,049	2,014	2,014	138,900	2,014
2023-05-25	2,070	2,070	2,040	2,048	114,400	2,048
2023-05-24	2,069	2,089	2,057	2,073	105,500	2,073
2023-05-23	2,099	2,102	2,062	2,063	200,300	2,063
2023-05-22	2,061	2,087	2,050	2,078	212,000	2,078
2023-05-19	2,151	2,155	2,106	2,111	187,200	2,111
2023-05-18	2,156	2,164	2,140	2,153	70,600	2,153
2023-05-17	2,143	2,155	2,129	2,147	95,100	2,147
2023-05-16	2,161	2,170	2,148	2,152	79,600	2,152
2023-05-15	2,133	2,155	2,128	2,151	95,700	2,151
2023-05-12	2,110	2,131	2,107	2,131	61,600	2,131
2023-05-11	2,120	2,130	2,110	2,126	67,100	2,126
2023-05-10	2,124	2,124	2,106	2,120	108,200	2,120
2023-05-09	2,125	2,144	2,116	2,137	103,200	2,137
2023-05-08	2,125	2,125	2,104	2,123	113,200	2,123
2023-05-02	2,127	2,128	2,103	2,121	97,800	2,121
2023-05-01	2,131	2,135	2,103	2,120	135,800	2,120
2023-04-28	2,155	2,158	2,111	2,131	156,000	2,131
2023-04-27	2,099	2,107	2,074	2,106	385,100	2,106
2023-04-26	2,137	2,137	2,105	2,110	194,400	2,110
2023-04-25	2,160	2,172	2,142	2,147	205,500	2,147
2023-04-24	2,145	2,150	2,126	2,132	151,900	2,132
2023-04-21	2,153	2,160	2,136	2,145	167,700	2,145
2023-04-20	2,102	2,154	2,100	2,150	217,900	2,150
2023-04-19	2,120	2,126	2,104	2,115	239,300	2,115
2023-04-18	2,157	2,175	2,132	2,133	249,900	2,133
2023-04-17	2,185	2,188	2,147	2,154	308,400	2,154
2023-04-14	2,238	2,241	2,196	2,207	209,100	2,207
2023-04-13	2,174	2,228	2,159	2,227	224,700	2,227
2023-04-12	2,222	2,238	2,185	2,188	416,000	2,188
2023-04-11	2,277	2,298	2,221	2,229	411,700	2,229
2023-04-10	2,235	2,280	2,205	2,251	724,900	2,251
2023-04-07	2,568	2,592	2,554	2,562	173,400	2,562
2023-04-06	2,626	2,627	2,536	2,537	279,500	2,537
2023-04-05	2,760	2,762	2,694	2,704	116,800	2,704
2023-04-04	2,819	2,819	2,788	2,796	63,900	2,796
2023-04-03	2,783	2,838	2,779	2,822	91,300	2,822
2023-03-31	2,794	2,814	2,764	2,775	66,800	2,775
2023-03-30	2,761	2,802	2,745	2,787	74,900	2,787
2023-03-29	2,721	2,761	2,719	2,761	77,400	2,761
2023-03-28	2,717	2,717	2,683	2,702	48,600	2,702
2023-03-27	2,699	2,708	2,686	2,699	56,900	2,699
2023-03-24	2,676	2,695	2,671	2,680	49,600	2,680
2023-03-23	2,674	2,690	2,667	2,687	43,800	2,687
2023-03-22	2,700	2,704	2,675	2,696	74,000	2,696
2023-03-20	2,698	2,712	2,653	2,655	109,000	2,655
2023-03-17	2,744	2,754	2,726	2,748	43,900	2,748
2023-03-16	2,679	2,720	2,651	2,715	73,900	2,715
2023-03-15	2,710	2,744	2,710	2,729	90,800	2,729
2023-03-14	2,706	2,706	2,657	2,684	94,800	2,684
2023-03-13	2,752	2,765	2,718	2,740	77,400	2,740
2023-03-10	2,807	2,834	2,781	2,786	119,100	2,786
2023-03-09	2,855	2,866	2,846	2,857	60,900	2,857
2023-03-08	2,816	2,847	2,815	2,843	53,100	2,843
2023-03-07	2,800	2,852	2,795	2,835	78,500	2,835
2023-03-06	2,820	2,820	2,786	2,799	52,700	2,799
2023-03-03	2,804	2,813	2,778	2,801	91,100	2,801
2023-03-02	2,800	2,814	2,791	2,801	64,500	2,801
2023-03-01	2,788	2,797	2,742	2,792	65,600	2,792
2023-02-28	2,828	2,828	2,797	2,800	54,100	2,800
2023-02-27	2,756	2,807	2,756	2,807	55,300	2,807
2023-02-24	2,780	2,815	2,779	2,806	134,300	2,806
2023-02-22	2,789	2,798	2,786	2,788	64,000	2,788
2023-02-21	2,810	2,815	2,794	2,805	31,300	2,805
2023-02-20	2,790	2,828	2,785	2,802	41,800	2,802
2023-02-17	2,783	2,813	2,777	2,796	50,400	2,796
2023-02-16	2,828	2,837	2,787	2,793	60,700	2,793
2023-02-15	2,809	2,810	2,777	2,787	40,400	2,787
2023-02-14	2,785	2,810	2,778	2,809	32,600	2,809
2023-02-13	2,794	2,795	2,751	2,765	69,200	2,765
2023-02-10	2,805	2,822	2,789	2,803	96,100	2,803
2023-02-09	2,840	2,845	2,829	2,831	65,700	2,831
2023-02-08	2,860	2,879	2,841	2,849	59,400	2,849
2023-02-07	2,874	2,903	2,872	2,879	38,200	2,879
2023-02-06	2,880	2,893	2,861	2,865	55,200	2,865
2023-02-03	2,862	2,881	2,857	2,868	41,800	2,868
2023-02-02	2,910	2,910	2,854	2,862	51,700	2,862
2023-02-01	2,953	2,955	2,887	2,889	57,500	2,889
2023-01-31	2,907	2,949	2,907	2,945	55,700	2,945
2023-01-30	2,880	2,921	2,876	2,911	53,600	2,911
2023-01-27	2,870	2,882	2,854	2,880	45,200	2,880
2023-01-26	2,854	2,882	2,853	2,861	63,200	2,861
2023-01-25	2,824	2,859	2,813	2,848	69,400	2,848
2023-01-24	2,819	2,830	2,795	2,805	63,400	2,805
2023-01-23	2,798	2,811	2,785	2,792	41,000	2,792
2023-01-20	2,758	2,791	2,744	2,787	48,400	2,787
2023-01-19	2,758	2,812	2,752	2,777	70,600	2,777
2023-01-18	2,747	2,798	2,712	2,784	96,500	2,784
2023-01-17	2,745	2,754	2,721	2,724	76,500	2,724
2023-01-16	2,789	2,793	2,741	2,742	89,900	2,742
2023-01-13	2,801	2,863	2,798	2,805	145,200	2,805
2023-01-12	2,809	2,849	2,765	2,798	180,700	2,798
2023-01-11	2,885	2,917	2,885	2,905	70,100	2,905
2023-01-10	2,872	2,877	2,843	2,869	58,800	2,869
2023-01-06	2,819	2,855	2,805	2,855	91,700	2,855
2023-01-05	2,830	2,835	2,788	2,806	121,500	2,806
2023-01-04	2,902	2,908	2,842	2,847	72,900	2,847

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 [2023年度]

6289 (株)技研製作所の時系列データ [2023年度]