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 |
---|---|---|---|---|---|
1998/12/30 | 454 | 454 | 450 | 450 | 2,000 |
1998/12/29 | 450 | 450 | 450 | 450 | 7,000 |
1998/12/28 | 450 | 452 | 450 | 450 | 4,000 |
1998/12/25 | 435 | 448 | 435 | 448 | 3,000 |
1998/12/24 | 425 | 431 | 425 | 431 | 4,000 |
1998/12/22 | 423 | 425 | 423 | 425 | 2,000 |
1998/12/21 | 422 | 422 | 420 | 420 | 6,000 |
1998/12/18 | 425 | 425 | 420 | 421 | 40,000 |
1998/12/16 | 422 | 422 | 422 | 422 | 6,000 |
1998/12/15 | 439 | 439 | 439 | 439 | 4,000 |
1998/12/14 | 458 | 458 | 448 | 448 | 14,000 |
1998/12/11 | 458 | 458 | 458 | 458 | 1,000 |
1998/12/10 | 458 | 458 | 458 | 458 | 9,000 |
1998/12/09 | 456 | 458 | 456 | 458 | 10,000 |
1998/12/08 | 456 | 456 | 456 | 456 | 1,000 |
1998/12/07 | 456 | 456 | 456 | 456 | 1,000 |
1998/12/04 | 455 | 455 | 455 | 455 | 3,000 |
1998/12/03 | 455 | 455 | 455 | 455 | 2,000 |
1998/12/02 | 466 | 467 | 465 | 465 | 7,000 |
1998/12/01 | 457 | 457 | 456 | 456 | 5,000 |
1998/11/30 | 450 | 455 | 450 | 455 | 2,000 |
1998/11/27 | 450 | 450 | 440 | 440 | 5,000 |
1998/11/26 | 442 | 442 | 442 | 442 | 4,000 |
1998/11/25 | 430 | 430 | 422 | 422 | 37,000 |
1998/11/24 | 431 | 435 | 431 | 435 | 6,000 |
1998/11/20 | 455 | 455 | 445 | 445 | 2,000 |
1998/11/19 | 435 | 435 | 435 | 435 | 2,000 |
1998/11/18 | 469 | 469 | 431 | 431 | 4,000 |
1998/11/17 | 469 | 469 | 469 | 469 | 1,000 |
1998/11/16 | 470 | 470 | 470 | 470 | 1,000 |
1998/11/12 | 475 | 475 | 470 | 470 | 4,000 |
1998/11/11 | 475 | 475 | 475 | 475 | 2,000 |
1998/11/10 | 475 | 475 | 475 | 475 | 7,000 |
1998/11/06 | 475 | 475 | 475 | 475 | 1,000 |
1998/11/05 | 475 | 475 | 475 | 475 | 8,000 |
1998/11/04 | 480 | 480 | 480 | 480 | 1,000 |
1998/11/02 | 435 | 435 | 435 | 435 | 3,000 |
1998/10/30 | 450 | 450 | 450 | 450 | 6,000 |
1998/10/29 | 450 | 450 | 450 | 450 | 2,000 |
1998/10/28 | 450 | 450 | 450 | 450 | 3,000 |
1998/10/27 | 450 | 450 | 445 | 450 | 6,000 |
1998/10/26 | 460 | 460 | 460 | 460 | 2,000 |
1998/10/23 | 460 | 460 | 460 | 460 | 4,000 |
1998/10/22 | 465 | 465 | 460 | 460 | 5,000 |
1998/10/21 | 465 | 465 | 465 | 465 | 2,000 |
1998/10/20 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/16 | 510 | 510 | 510 | 510 | 1,000 |
1998/10/15 | 475 | 475 | 475 | 475 | 4,000 |
1998/10/13 | 465 | 475 | 465 | 475 | 2,000 |
1998/10/12 | 475 | 475 | 475 | 475 | 1,000 |
1998/10/09 | 475 | 475 | 475 | 475 | 6,000 |
1998/10/08 | 475 | 475 | 475 | 475 | 1,000 |
1998/10/07 | 475 | 475 | 475 | 475 | 4,000 |
1998/10/06 | 475 | 475 | 475 | 475 | 4,000 |
1998/10/02 | 475 | 475 | 475 | 475 | 5,000 |
1998/10/01 | 445 | 445 | 445 | 445 | 1,000 |
1998/09/30 | 470 | 480 | 470 | 480 | 2,000 |
1998/09/29 | 465 | 465 | 465 | 465 | 1,000 |
1998/09/24 | 498 | 498 | 498 | 498 | 1,000 |
1998/09/22 | 531 | 531 | 531 | 531 | 1,000 |
1998/09/21 | 452 | 452 | 451 | 451 | 5,000 |
1998/09/18 | 451 | 451 | 451 | 451 | 5,000 |
1998/09/17 | 451 | 451 | 451 | 451 | 3,000 |
1998/09/16 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/11 | 440 | 440 | 440 | 440 | 1,000 |
1998/09/09 | 435 | 435 | 435 | 435 | 1,000 |
1998/09/08 | 435 | 440 | 435 | 440 | 2,000 |
1998/09/04 | 475 | 480 | 475 | 480 | 7,000 |
1998/09/03 | 500 | 500 | 480 | 480 | 4,000 |
1998/09/02 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/01 | 485 | 485 | 485 | 485 | 2,000 |
1998/08/31 | 485 | 485 | 480 | 480 | 2,000 |
1998/08/28 | 485 | 490 | 485 | 490 | 3,000 |
1998/08/26 | 500 | 500 | 490 | 490 | 5,000 |
1998/08/21 | 485 | 486 | 485 | 486 | 3,000 |
1998/08/20 | 544 | 544 | 544 | 544 | 1,000 |
1998/08/18 | 550 | 550 | 550 | 550 | 2,000 |
1998/08/17 | 499 | 499 | 499 | 499 | 1,000 |
1998/08/11 | 545 | 545 | 545 | 545 | 1,000 |
1998/08/10 | 545 | 545 | 545 | 545 | 6,000 |
1998/08/05 | 550 | 550 | 550 | 550 | 8,000 |
1998/08/04 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/31 | 540 | 540 | 540 | 540 | 3,000 |
1998/07/29 | 521 | 521 | 520 | 520 | 6,000 |
1998/07/28 | 502 | 520 | 502 | 520 | 9,000 |
1998/07/27 | 500 | 502 | 500 | 502 | 4,000 |
1998/07/24 | 506 | 520 | 506 | 520 | 2,000 |
1998/07/23 | 560 | 560 | 487 | 487 | 9,000 |
1998/07/22 | 565 | 565 | 565 | 565 | 1,000 |
1998/07/21 | 574 | 574 | 560 | 560 | 14,000 |
1998/07/17 | 560 | 560 | 560 | 560 | 1,000 |
1998/07/16 | 560 | 560 | 560 | 560 | 1,000 |
1998/07/14 | 570 | 570 | 570 | 570 | 3,000 |
1998/07/10 | 575 | 575 | 575 | 575 | 6,000 |
1998/07/09 | 565 | 565 | 565 | 565 | 1,000 |
1998/07/07 | 590 | 590 | 590 | 590 | 2,000 |
1998/07/06 | 540 | 550 | 540 | 550 | 11,000 |
1998/07/02 | 560 | 560 | 550 | 550 | 7,000 |
1998/07/01 | 520 | 520 | 520 | 520 | 3,000 |
1998/06/30 | 550 | 550 | 510 | 510 | 3,000 |
1998/06/29 | 550 | 550 | 550 | 550 | 3,000 |
1998/06/25 | 551 | 551 | 550 | 550 | 3,000 |
1998/06/24 | 540 | 540 | 540 | 540 | 1,000 |
1998/06/23 | 540 | 540 | 540 | 540 | 6,000 |
1998/06/22 | 564 | 564 | 560 | 560 | 3,000 |
1998/06/18 | 570 | 570 | 570 | 570 | 2,000 |
1998/06/17 | 555 | 555 | 555 | 555 | 8,000 |
1998/06/15 | 560 | 560 | 560 | 560 | 1,000 |
1998/06/12 | 561 | 561 | 560 | 560 | 7,000 |
1998/06/11 | 556 | 556 | 556 | 556 | 2,000 |
1998/06/10 | 560 | 560 | 556 | 556 | 5,000 |
1998/06/09 | 556 | 557 | 556 | 556 | 4,000 |
1998/06/08 | 556 | 556 | 556 | 556 | 5,000 |
1998/06/05 | 555 | 555 | 555 | 555 | 1,000 |
1998/06/04 | 555 | 555 | 555 | 555 | 6,000 |
1998/06/03 | 556 | 556 | 555 | 555 | 2,000 |
1998/06/02 | 572 | 572 | 555 | 555 | 7,000 |
1998/06/01 | 575 | 575 | 575 | 575 | 2,000 |
1998/05/29 | 555 | 555 | 555 | 555 | 2,000 |
1998/05/28 | 555 | 555 | 555 | 555 | 1,000 |
1998/05/27 | 555 | 555 | 555 | 555 | 1,000 |
1998/05/22 | 555 | 560 | 555 | 560 | 12,000 |
1998/05/21 | 555 | 555 | 555 | 555 | 4,000 |
1998/05/20 | 568 | 568 | 557 | 568 | 9,000 |
1998/05/19 | 559 | 560 | 559 | 560 | 3,000 |
1998/05/18 | 560 | 560 | 556 | 559 | 7,000 |
1998/05/15 | 556 | 560 | 556 | 560 | 5,000 |
1998/05/14 | 569 | 569 | 569 | 569 | 1,000 |
1998/05/13 | 557 | 557 | 557 | 557 | 2,000 |
1998/05/11 | 555 | 569 | 555 | 556 | 7,000 |
1998/05/08 | 556 | 557 | 556 | 557 | 6,000 |
1998/05/07 | 555 | 556 | 555 | 556 | 13,000 |
1998/05/06 | 569 | 569 | 555 | 556 | 12,000 |
1998/05/01 | 555 | 555 | 555 | 555 | 2,000 |
1998/04/28 | 560 | 560 | 555 | 555 | 3,000 |
1998/04/27 | 569 | 569 | 566 | 566 | 11,000 |
1998/04/24 | 555 | 555 | 555 | 555 | 1,000 |
1998/04/22 | 570 | 570 | 560 | 560 | 4,000 |
1998/04/21 | 580 | 580 | 570 | 570 | 3,000 |
1998/04/20 | 595 | 595 | 570 | 570 | 3,000 |
1998/04/17 | 588 | 588 | 588 | 588 | 1,000 |
1998/04/16 | 570 | 570 | 563 | 563 | 5,000 |
1998/04/14 | 570 | 570 | 570 | 570 | 2,000 |
1998/04/13 | 560 | 560 | 560 | 560 | 1,000 |
1998/04/10 | 560 | 560 | 560 | 560 | 1,000 |
1998/04/09 | 561 | 561 | 555 | 555 | 3,000 |
1998/04/08 | 595 | 595 | 580 | 580 | 4,000 |
1998/04/07 | 555 | 555 | 555 | 555 | 1,000 |
1998/04/06 | 555 | 555 | 555 | 555 | 7,000 |
1998/04/03 | 550 | 555 | 550 | 555 | 6,000 |
1998/04/02 | 551 | 551 | 550 | 550 | 8,000 |
1998/04/01 | 570 | 570 | 550 | 550 | 11,000 |
1998/03/27 | 571 | 571 | 571 | 571 | 1,000 |
1998/03/26 | 585 | 600 | 570 | 570 | 6,000 |
1998/03/25 | 580 | 580 | 566 | 575 | 9,000 |
1998/03/24 | 580 | 580 | 580 | 580 | 2,000 |
1998/03/23 | 560 | 570 | 560 | 570 | 4,000 |
1998/03/20 | 580 | 580 | 560 | 560 | 6,000 |
1998/03/19 | 580 | 580 | 580 | 580 | 3,000 |
1998/03/18 | 581 | 581 | 581 | 581 | 2,000 |
1998/03/17 | 551 | 551 | 551 | 551 | 1,000 |
1998/03/16 | 551 | 551 | 551 | 551 | 1,000 |
1998/03/12 | 560 | 560 | 551 | 551 | 6,000 |
1998/03/11 | 555 | 555 | 551 | 551 | 6,000 |
1998/03/10 | 550 | 560 | 550 | 560 | 6,000 |
1998/03/09 | 565 | 570 | 565 | 570 | 6,000 |
1998/03/06 | 570 | 580 | 560 | 565 | 13,000 |
1998/03/05 | 610 | 620 | 610 | 620 | 12,000 |
1998/03/04 | 618 | 620 | 618 | 620 | 6,000 |
1998/03/03 | 610 | 610 | 595 | 600 | 7,000 |
1998/03/02 | 590 | 600 | 590 | 600 | 16,000 |
1998/02/27 | 590 | 590 | 590 | 590 | 4,000 |
1998/02/26 | 560 | 580 | 560 | 580 | 6,000 |
1998/02/25 | 565 | 565 | 560 | 560 | 7,000 |
1998/02/24 | 551 | 553 | 551 | 553 | 4,000 |
1998/02/23 | 560 | 560 | 550 | 550 | 7,000 |
1998/02/20 | 580 | 580 | 580 | 580 | 4,000 |
1998/02/19 | 570 | 570 | 570 | 570 | 7,000 |
1998/02/18 | 600 | 600 | 600 | 600 | 5,000 |
1998/02/17 | 600 | 600 | 600 | 600 | 2,000 |
1998/02/16 | 632 | 632 | 630 | 630 | 3,000 |
1998/02/13 | 648 | 655 | 645 | 645 | 9,000 |
1998/02/12 | 641 | 645 | 641 | 641 | 3,000 |
1998/02/10 | 630 | 640 | 630 | 631 | 9,000 |
1998/02/09 | 639 | 640 | 630 | 630 | 7,000 |
1998/02/06 | 635 | 650 | 635 | 640 | 16,000 |
1998/02/05 | 625 | 635 | 625 | 635 | 8,000 |
1998/02/04 | 635 | 635 | 635 | 635 | 3,000 |
1998/02/03 | 630 | 635 | 630 | 635 | 2,000 |
1998/02/02 | 631 | 631 | 630 | 630 | 6,000 |
1998/01/30 | 646 | 646 | 630 | 630 | 11,000 |
1998/01/29 | 729 | 729 | 661 | 670 | 17,000 |
1998/01/28 | 700 | 742 | 700 | 730 | 30,000 |
1998/01/27 | 631 | 680 | 631 | 680 | 33,000 |
1998/01/26 | 575 | 640 | 575 | 628 | 17,000 |
1998/01/23 | 551 | 580 | 551 | 565 | 39,000 |
1998/01/22 | 530 | 550 | 525 | 550 | 32,000 |
1998/01/21 | 518 | 523 | 518 | 520 | 22,000 |
1998/01/20 | 515 | 517 | 515 | 515 | 14,000 |
1998/01/19 | 495 | 510 | 495 | 510 | 26,000 |
1998/01/16 | 484 | 490 | 484 | 490 | 6,000 |
1998/01/14 | 480 | 480 | 480 | 480 | 5,000 |
1998/01/13 | 480 | 480 | 480 | 480 | 5,000 |
1998/01/12 | 484 | 485 | 484 | 485 | 6,000 |
1998/01/09 | 481 | 484 | 480 | 482 | 37,000 |
1998/01/08 | 483 | 486 | 482 | 482 | 23,000 |
1998/01/07 | 485 | 486 | 485 | 485 | 8,000 |
1998/01/06 | 485 | 485 | 480 | 483 | 9,000 |