技研製作所(6289)の株価時系列情報
技研製作所(6289)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/30 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1993/12/29 | 2,360 | 2,360 | 2,350 | 2,350 | 7,000 |
| 1993/12/28 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 |
| 1993/12/27 | 2,370 | 2,370 | 2,310 | 2,310 | 3,000 |
| 1993/12/24 | 2,420 | 2,420 | 2,380 | 2,390 | 11,000 |
| 1993/12/22 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1993/12/21 | 2,450 | 2,450 | 2,450 | 2,450 | 6,000 |
| 1993/12/20 | 2,520 | 2,520 | 2,500 | 2,500 | 2,000 |
| 1993/12/17 | 2,480 | 2,480 | 2,480 | 2,480 | 10,000 |
| 1993/12/16 | 2,500 | 2,500 | 2,480 | 2,480 | 13,000 |
| 1993/12/15 | 2,440 | 2,500 | 2,440 | 2,500 | 2,000 |
| 1993/12/14 | 2,500 | 2,500 | 2,420 | 2,430 | 8,000 |
| 1993/12/10 | 2,510 | 2,520 | 2,500 | 2,520 | 7,000 |
| 1993/12/09 | 2,540 | 2,540 | 2,500 | 2,500 | 2,000 |
| 1993/12/08 | 2,550 | 2,550 | 2,510 | 2,510 | 5,000 |
| 1993/12/07 | 2,600 | 2,600 | 2,580 | 2,580 | 8,000 |
| 1993/12/06 | 2,640 | 2,640 | 2,620 | 2,620 | 10,000 |
| 1993/12/03 | 2,620 | 2,620 | 2,620 | 2,620 | 5,000 |
| 1993/12/02 | 2,590 | 2,610 | 2,590 | 2,600 | 9,000 |
| 1993/12/01 | 2,480 | 2,580 | 2,480 | 2,570 | 17,000 |
| 1993/11/30 | 2,500 | 2,500 | 2,480 | 2,480 | 3,000 |
| 1993/11/26 | 2,710 | 2,730 | 2,710 | 2,730 | 8,000 |
| 1993/11/25 | 2,710 | 2,730 | 2,710 | 2,730 | 4,000 |
| 1993/11/24 | 2,700 | 2,710 | 2,700 | 2,710 | 18,000 |
| 1993/11/22 | 2,700 | 2,700 | 2,700 | 2,700 | 11,000 |
| 1993/11/19 | 2,740 | 2,750 | 2,700 | 2,700 | 8,000 |
| 1993/11/18 | 2,800 | 2,800 | 2,750 | 2,750 | 5,000 |
| 1993/11/17 | 2,820 | 2,820 | 2,800 | 2,800 | 8,000 |
| 1993/11/16 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 |
| 1993/11/15 | 2,820 | 2,850 | 2,820 | 2,850 | 2,000 |
| 1993/11/12 | 2,750 | 2,820 | 2,750 | 2,800 | 20,000 |
| 1993/11/11 | 2,850 | 2,870 | 2,800 | 2,800 | 14,000 |
| 1993/11/10 | 2,900 | 2,900 | 2,850 | 2,850 | 10,000 |
| 1993/11/09 | 2,900 | 2,900 | 2,880 | 2,900 | 38,000 |
| 1993/11/08 | 2,980 | 2,990 | 2,950 | 2,950 | 15,000 |
| 1993/11/05 | 3,060 | 3,080 | 2,990 | 2,990 | 20,000 |
| 1993/11/04 | 3,110 | 3,110 | 3,090 | 3,090 | 8,000 |
| 1993/11/02 | 3,140 | 3,140 | 3,140 | 3,140 | 3,000 |
| 1993/10/29 | 3,220 | 3,240 | 3,210 | 3,230 | 17,000 |
| 1993/10/28 | 3,170 | 3,200 | 3,150 | 3,200 | 20,000 |
| 1993/10/27 | 3,150 | 3,150 | 3,090 | 3,150 | 16,000 |
| 1993/10/26 | 3,160 | 3,160 | 3,000 | 3,000 | 20,000 |
| 1993/10/25 | 3,200 | 3,200 | 3,160 | 3,160 | 12,000 |
| 1993/10/22 | 2,820 | 3,050 | 2,820 | 3,050 | 12,000 |
| 1993/10/21 | 2,900 | 2,910 | 2,800 | 2,800 | 21,000 |
| 1993/10/20 | 2,990 | 2,990 | 2,900 | 2,900 | 16,000 |
| 1993/10/19 | 3,300 | 3,300 | 3,180 | 3,180 | 13,000 |
| 1993/10/18 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 |
| 1993/10/15 | 3,380 | 3,380 | 3,330 | 3,330 | 7,000 |
| 1993/10/14 | 3,380 | 3,380 | 3,380 | 3,380 | 20,000 |
| 1993/10/13 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 |
| 1993/10/12 | 3,380 | 3,380 | 3,380 | 3,380 | 5,000 |
| 1993/10/08 | 3,350 | 3,390 | 3,350 | 3,380 | 7,000 |
| 1993/10/07 | 3,360 | 3,380 | 3,360 | 3,380 | 5,000 |
| 1993/10/06 | 3,380 | 3,380 | 3,370 | 3,380 | 20,000 |
| 1993/10/05 | 3,390 | 3,400 | 3,380 | 3,380 | 22,000 |
| 1993/10/04 | 3,380 | 3,410 | 3,380 | 3,390 | 26,000 |
| 1993/10/01 | 3,430 | 3,430 | 3,380 | 3,380 | 14,000 |
| 1993/09/30 | 3,450 | 3,450 | 3,400 | 3,430 | 10,000 |
| 1993/09/29 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1993/09/28 | 3,470 | 3,500 | 3,450 | 3,450 | 34,000 |
| 1993/09/27 | 3,600 | 3,600 | 3,460 | 3,460 | 4,000 |
| 1993/09/24 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 1993/09/22 | 3,700 | 3,700 | 3,660 | 3,660 | 4,000 |
| 1993/09/21 | 3,650 | 3,700 | 3,650 | 3,650 | 9,000 |
| 1993/09/20 | 3,650 | 3,700 | 3,650 | 3,700 | 3,000 |
| 1993/09/17 | 3,660 | 3,660 | 3,650 | 3,650 | 6,000 |
| 1993/09/16 | 3,650 | 3,650 | 3,650 | 3,650 | 8,000 |
| 1993/09/14 | 3,660 | 3,660 | 3,650 | 3,650 | 8,000 |
| 1993/09/13 | 3,560 | 3,600 | 3,560 | 3,600 | 4,000 |
| 1993/09/10 | 3,420 | 3,450 | 3,380 | 3,410 | 16,000 |
| 1993/09/09 | 3,500 | 3,500 | 3,380 | 3,380 | 18,000 |
| 1993/09/08 | 3,580 | 3,590 | 3,510 | 3,510 | 17,000 |
| 1993/09/07 | 3,650 | 3,670 | 3,580 | 3,610 | 15,000 |
| 1993/09/06 | 3,610 | 3,650 | 3,610 | 3,650 | 9,000 |
| 1993/09/03 | 3,700 | 3,700 | 3,610 | 3,610 | 9,000 |
| 1993/09/02 | 3,800 | 3,800 | 3,700 | 3,730 | 17,000 |
| 1993/09/01 | 3,860 | 3,860 | 3,800 | 3,800 | 10,000 |
| 1993/08/31 | 3,870 | 3,880 | 3,860 | 3,860 | 9,000 |
| 1993/08/30 | 3,900 | 3,900 | 3,850 | 3,870 | 9,000 |
| 1993/08/27 | 3,980 | 3,980 | 3,910 | 3,910 | 13,000 |
| 1993/08/26 | 3,950 | 4,000 | 3,900 | 4,000 | 18,000 |
| 1993/08/26 | 1 -> 1.30 分割 | ||||
| 1993/08/25 | 5,200 | 5,200 | 5,100 | 5,100 | 29,000 |
| 1993/08/24 | 5,110 | 5,150 | 5,110 | 5,130 | 20,000 |
| 1993/08/23 | 5,000 | 5,140 | 5,000 | 5,140 | 7,000 |
| 1993/08/20 | 4,970 | 5,050 | 4,970 | 5,000 | 20,000 |
| 1993/08/19 | 5,100 | 5,150 | 4,840 | 4,840 | 24,000 |
| 1993/08/18 | 5,140 | 5,150 | 5,110 | 5,110 | 21,000 |
| 1993/08/17 | 5,150 | 5,180 | 5,110 | 5,150 | 18,000 |
| 1993/08/16 | 5,190 | 5,220 | 5,130 | 5,130 | 12,000 |
| 1993/08/13 | 5,200 | 5,230 | 5,130 | 5,190 | 24,000 |
| 1993/08/12 | 5,250 | 5,250 | 5,200 | 5,200 | 15,000 |
| 1993/08/11 | 5,280 | 5,280 | 5,250 | 5,250 | 18,000 |
| 1993/08/10 | 5,200 | 5,250 | 5,190 | 5,250 | 63,000 |
| 1993/08/09 | 5,200 | 5,200 | 5,200 | 5,200 | 5,000 |
| 1993/08/06 | 5,200 | 5,200 | 5,110 | 5,150 | 17,000 |
| 1993/08/05 | 5,250 | 5,250 | 5,150 | 5,150 | 15,000 |
| 1993/08/04 | 5,280 | 5,320 | 5,250 | 5,250 | 14,000 |
| 1993/08/03 | 5,290 | 5,300 | 5,260 | 5,270 | 20,000 |
| 1993/08/02 | 5,290 | 5,290 | 5,260 | 5,290 | 11,000 |
| 1993/07/30 | 5,290 | 5,290 | 5,210 | 5,250 | 14,000 |
| 1993/07/29 | 5,210 | 5,280 | 5,180 | 5,280 | 20,000 |
| 1993/07/28 | 5,200 | 5,250 | 5,150 | 5,210 | 15,000 |
| 1993/07/27 | 5,200 | 5,240 | 5,180 | 5,200 | 14,000 |
| 1993/07/26 | 5,150 | 5,250 | 5,150 | 5,180 | 12,000 |
| 1993/07/23 | 5,220 | 5,220 | 5,110 | 5,150 | 12,000 |
| 1993/07/22 | 5,120 | 5,170 | 5,120 | 5,170 | 4,000 |
| 1993/07/21 | 5,150 | 5,150 | 5,060 | 5,120 | 8,000 |
| 1993/07/20 | 5,200 | 5,200 | 5,150 | 5,150 | 13,000 |
| 1993/07/19 | 5,200 | 5,250 | 5,200 | 5,200 | 12,000 |
| 1993/07/16 | 5,300 | 5,340 | 5,250 | 5,250 | 52,000 |
| 1993/07/15 | 5,370 | 5,390 | 5,300 | 5,300 | 56,000 |
| 1993/07/14 | 5,060 | 5,060 | 5,030 | 5,030 | 6,000 |
| 1993/07/13 | 4,960 | 5,020 | 4,960 | 5,010 | 13,000 |
| 1993/07/12 | 5,010 | 5,010 | 4,960 | 5,010 | 9,000 |
| 1993/07/09 | 5,010 | 5,040 | 5,000 | 5,030 | 15,000 |
| 1993/07/08 | 5,100 | 5,100 | 5,000 | 5,000 | 32,000 |
| 1993/07/07 | 5,140 | 5,140 | 5,050 | 5,050 | 24,000 |
| 1993/07/06 | 5,100 | 5,150 | 5,100 | 5,150 | 5,000 |
| 1993/07/05 | 5,080 | 5,150 | 5,080 | 5,140 | 6,000 |
| 1993/07/02 | 5,180 | 5,180 | 5,070 | 5,070 | 12,000 |
| 1993/07/01 | 5,190 | 5,190 | 5,150 | 5,150 | 19,000 |
| 1993/06/30 | 5,150 | 5,200 | 5,070 | 5,110 | 32,000 |
| 1993/06/29 | 5,000 | 5,100 | 5,000 | 5,100 | 39,000 |
| 1993/06/28 | 5,000 | 5,000 | 4,950 | 5,000 | 10,000 |
| 1993/06/25 | 5,100 | 5,100 | 5,010 | 5,010 | 6,000 |
| 1993/06/24 | 5,000 | 5,100 | 5,000 | 5,000 | 11,000 |
| 1993/06/23 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 |
| 1993/06/22 | 4,830 | 5,000 | 4,830 | 4,960 | 10,000 |
| 1993/06/21 | 5,050 | 5,050 | 4,800 | 4,800 | 13,000 |
| 1993/06/18 | 5,070 | 5,100 | 5,060 | 5,060 | 14,000 |
| 1993/06/17 | 5,050 | 5,070 | 5,010 | 5,060 | 16,000 |
| 1993/06/16 | 5,300 | 5,300 | 5,050 | 5,050 | 9,000 |
| 1993/06/15 | 5,380 | 5,380 | 5,290 | 5,290 | 18,000 |
| 1993/06/14 | 5,400 | 5,400 | 5,380 | 5,380 | 11,000 |
| 1993/06/11 | 5,290 | 5,390 | 5,290 | 5,390 | 15,000 |
| 1993/06/10 | 5,480 | 5,490 | 5,300 | 5,300 | 19,000 |
| 1993/06/08 | 5,600 | 5,600 | 5,400 | 5,500 | 30,000 |
| 1993/06/07 | 5,600 | 5,600 | 5,520 | 5,590 | 73,000 |
| 1993/06/04 | 5,500 | 5,600 | 5,470 | 5,500 | 50,000 |
| 1993/06/03 | 5,600 | 5,600 | 5,460 | 5,480 | 56,000 |
| 1993/06/02 | 5,310 | 5,600 | 5,310 | 5,590 | 149,000 |
| 1993/06/01 | 5,190 | 5,350 | 5,140 | 5,300 | 74,000 |
| 1993/05/31 | 5,250 | 5,250 | 5,130 | 5,190 | 42,000 |
| 1993/05/28 | 5,100 | 5,270 | 5,100 | 5,210 | 123,000 |
| 1993/05/27 | 4,950 | 5,100 | 4,950 | 5,030 | 154,000 |
| 1993/05/26 | 5,050 | 5,050 | 4,890 | 4,900 | 551,000 |