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 |
---|---|---|---|---|---|
2001/12/27 | 270 | 270 | 270 | 270 | 3,000 |
2001/12/26 | 279 | 279 | 265 | 268 | 24,000 |
2001/12/21 | 279 | 279 | 279 | 279 | 1,000 |
2001/12/20 | 265 | 265 | 265 | 265 | 10,000 |
2001/12/19 | 270 | 270 | 262 | 262 | 23,000 |
2001/12/18 | 279 | 279 | 279 | 279 | 2,000 |
2001/12/13 | 270 | 272 | 270 | 271 | 3,000 |
2001/12/12 | 275 | 275 | 275 | 275 | 2,000 |
2001/12/11 | 270 | 275 | 270 | 275 | 4,000 |
2001/12/10 | 270 | 270 | 270 | 270 | 14,000 |
2001/12/07 | 270 | 270 | 270 | 270 | 2,000 |
2001/12/06 | 271 | 271 | 270 | 270 | 3,000 |
2001/12/04 | 280 | 280 | 270 | 270 | 3,000 |
2001/12/03 | 280 | 280 | 271 | 271 | 2,000 |
2001/11/30 | 284 | 284 | 284 | 284 | 1,000 |
2001/11/27 | 280 | 285 | 280 | 285 | 13,000 |
2001/11/26 | 279 | 280 | 279 | 280 | 3,000 |
2001/11/22 | 280 | 280 | 280 | 280 | 6,000 |
2001/11/21 | 286 | 286 | 285 | 285 | 4,000 |
2001/11/20 | 288 | 288 | 286 | 286 | 5,000 |
2001/11/16 | 285 | 289 | 285 | 288 | 12,000 |
2001/11/15 | 280 | 280 | 280 | 280 | 2,000 |
2001/11/14 | 280 | 280 | 280 | 280 | 1,000 |
2001/11/13 | 280 | 280 | 280 | 280 | 3,000 |
2001/11/12 | 280 | 280 | 280 | 280 | 2,000 |
2001/11/09 | 280 | 280 | 280 | 280 | 2,000 |
2001/11/08 | 280 | 280 | 279 | 279 | 4,000 |
2001/11/07 | 280 | 280 | 280 | 280 | 1,000 |
2001/11/06 | 280 | 280 | 280 | 280 | 3,000 |
2001/11/05 | 280 | 280 | 280 | 280 | 2,000 |
2001/11/02 | 289 | 289 | 280 | 280 | 4,000 |
2001/11/01 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/31 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/29 | 279 | 279 | 279 | 279 | 1,000 |
2001/10/26 | 271 | 271 | 271 | 271 | 4,000 |
2001/10/25 | 273 | 273 | 260 | 260 | 8,000 |
2001/10/24 | 273 | 273 | 273 | 273 | 4,000 |
2001/10/23 | 270 | 271 | 270 | 271 | 3,000 |
2001/10/22 | 273 | 273 | 270 | 272 | 5,000 |
2001/10/19 | 272 | 273 | 272 | 272 | 3,000 |
2001/10/18 | 273 | 273 | 272 | 272 | 6,000 |
2001/10/17 | 273 | 273 | 273 | 273 | 1,000 |
2001/10/15 | 272 | 272 | 272 | 272 | 1,000 |
2001/10/12 | 272 | 272 | 272 | 272 | 1,000 |
2001/10/11 | 271 | 272 | 271 | 272 | 4,000 |
2001/10/10 | 271 | 271 | 271 | 271 | 4,000 |
2001/10/05 | 270 | 270 | 270 | 270 | 9,000 |
2001/10/04 | 280 | 280 | 280 | 280 | 1,000 |
2001/10/02 | 290 | 290 | 270 | 270 | 3,000 |
2001/10/01 | 300 | 300 | 266 | 266 | 4,000 |
2001/09/28 | 266 | 266 | 265 | 265 | 4,000 |
2001/09/27 | 280 | 280 | 280 | 280 | 1,000 |
2001/09/25 | 295 | 295 | 295 | 295 | 1,000 |
2001/09/21 | 265 | 270 | 265 | 270 | 2,000 |
2001/09/20 | 300 | 300 | 270 | 270 | 3,000 |
2001/09/19 | 267 | 285 | 267 | 285 | 2,000 |
2001/09/18 | 266 | 267 | 266 | 266 | 11,000 |
2001/09/17 | 266 | 266 | 266 | 266 | 1,000 |
2001/09/14 | 260 | 264 | 260 | 264 | 3,000 |
2001/09/13 | 280 | 280 | 261 | 261 | 3,000 |
2001/09/12 | 260 | 260 | 260 | 260 | 1,000 |
2001/09/11 | 300 | 300 | 300 | 300 | 6,000 |
2001/09/10 | 298 | 300 | 298 | 300 | 3,000 |
2001/09/06 | 300 | 300 | 300 | 300 | 3,000 |
2001/09/05 | 300 | 300 | 300 | 300 | 8,000 |
2001/09/04 | 300 | 300 | 300 | 300 | 6,000 |
2001/08/31 | 305 | 305 | 305 | 305 | 1,000 |
2001/08/29 | 310 | 310 | 300 | 300 | 4,000 |
2001/08/28 | 313 | 320 | 313 | 320 | 11,000 |
2001/08/27 | 313 | 320 | 313 | 320 | 4,000 |
2001/08/24 | 315 | 315 | 311 | 311 | 9,000 |
2001/08/23 | 320 | 320 | 320 | 320 | 3,000 |
2001/08/22 | 307 | 320 | 307 | 318 | 6,000 |
2001/08/21 | 307 | 307 | 307 | 307 | 2,000 |
2001/08/20 | 306 | 306 | 306 | 306 | 5,000 |
2001/08/16 | 306 | 306 | 306 | 306 | 3,000 |
2001/08/14 | 306 | 306 | 306 | 306 | 1,000 |
2001/08/13 | 301 | 301 | 301 | 301 | 1,000 |
2001/08/10 | 300 | 306 | 300 | 306 | 4,000 |
2001/08/09 | 300 | 300 | 300 | 300 | 1,000 |
2001/08/08 | 300 | 300 | 300 | 300 | 2,000 |
2001/08/07 | 300 | 300 | 300 | 300 | 2,000 |
2001/08/06 | 300 | 310 | 300 | 310 | 4,000 |
2001/08/03 | 300 | 300 | 300 | 300 | 4,000 |
2001/08/02 | 310 | 310 | 300 | 300 | 8,000 |
2001/08/01 | 300 | 300 | 300 | 300 | 1,000 |
2001/07/31 | 300 | 300 | 300 | 300 | 4,000 |
2001/07/26 | 301 | 301 | 301 | 301 | 1,000 |
2001/07/23 | 330 | 330 | 290 | 290 | 2,000 |
2001/07/19 | 298 | 298 | 298 | 298 | 1,000 |
2001/07/18 | 300 | 300 | 300 | 300 | 11,000 |
2001/07/17 | 310 | 310 | 310 | 310 | 2,000 |
2001/07/16 | 340 | 340 | 340 | 340 | 8,000 |
2001/07/13 | 300 | 300 | 300 | 300 | 5,000 |
2001/07/12 | 300 | 300 | 300 | 300 | 3,000 |
2001/07/10 | 309 | 309 | 300 | 308 | 35,000 |
2001/07/06 | 309 | 309 | 309 | 309 | 1,000 |
2001/07/05 | 300 | 300 | 300 | 300 | 38,000 |
2001/07/03 | 309 | 309 | 295 | 295 | 3,000 |
2001/07/02 | 292 | 292 | 292 | 292 | 3,000 |
2001/06/29 | 292 | 310 | 292 | 310 | 7,000 |
2001/06/28 | 290 | 290 | 290 | 290 | 1,000 |
2001/06/27 | 294 | 294 | 294 | 294 | 1,000 |
2001/06/26 | 296 | 296 | 296 | 296 | 1,000 |
2001/06/25 | 285 | 285 | 285 | 285 | 2,000 |
2001/06/22 | 300 | 300 | 300 | 300 | 4,000 |
2001/06/21 | 299 | 300 | 299 | 300 | 6,000 |
2001/06/20 | 290 | 300 | 290 | 300 | 14,000 |
2001/06/19 | 300 | 300 | 290 | 290 | 5,000 |
2001/06/13 | 305 | 305 | 305 | 305 | 6,000 |
2001/06/12 | 310 | 310 | 305 | 305 | 6,000 |
2001/06/11 | 305 | 305 | 305 | 305 | 9,000 |
2001/06/08 | 305 | 305 | 305 | 305 | 2,000 |
2001/06/07 | 305 | 305 | 305 | 305 | 5,000 |
2001/06/06 | 300 | 305 | 300 | 305 | 3,000 |
2001/06/05 | 295 | 300 | 295 | 300 | 9,000 |
2001/06/04 | 305 | 305 | 300 | 300 | 6,000 |
2001/06/01 | 300 | 300 | 300 | 300 | 1,000 |
2001/05/29 | 288 | 288 | 288 | 288 | 5,000 |
2001/05/28 | 299 | 299 | 299 | 299 | 3,000 |
2001/05/25 | 295 | 295 | 280 | 280 | 12,000 |
2001/05/22 | 306 | 306 | 282 | 300 | 3,000 |
2001/05/18 | 305 | 305 | 305 | 305 | 2,000 |
2001/05/16 | 300 | 300 | 300 | 300 | 2,000 |
2001/05/15 | 307 | 307 | 305 | 305 | 2,000 |
2001/05/11 | 310 | 310 | 310 | 310 | 2,000 |
2001/05/10 | 310 | 310 | 310 | 310 | 9,000 |
2001/05/09 | 309 | 310 | 309 | 310 | 13,000 |
2001/05/08 | 308 | 309 | 308 | 308 | 4,000 |
2001/05/07 | 301 | 305 | 301 | 305 | 2,000 |
2001/05/02 | 298 | 300 | 298 | 298 | 5,000 |
2001/05/01 | 290 | 299 | 290 | 294 | 14,000 |
2001/04/27 | 291 | 291 | 290 | 290 | 6,000 |
2001/04/26 | 298 | 298 | 291 | 291 | 8,000 |
2001/04/25 | 294 | 295 | 294 | 295 | 4,000 |
2001/04/24 | 295 | 295 | 295 | 295 | 2,000 |
2001/04/23 | 290 | 290 | 285 | 285 | 2,000 |
2001/04/20 | 295 | 295 | 290 | 290 | 2,000 |
2001/04/19 | 290 | 290 | 290 | 290 | 7,000 |
2001/04/18 | 295 | 295 | 290 | 290 | 5,000 |
2001/04/16 | 294 | 295 | 290 | 295 | 3,000 |
2001/04/13 | 295 | 295 | 295 | 295 | 1,000 |
2001/04/11 | 295 | 295 | 295 | 295 | 7,000 |
2001/04/10 | 289 | 290 | 289 | 289 | 4,000 |
2001/04/09 | 285 | 289 | 285 | 289 | 5,000 |
2001/04/06 | 279 | 280 | 279 | 280 | 11,000 |
2001/04/05 | 274 | 279 | 274 | 277 | 3,000 |
2001/04/03 | 280 | 280 | 271 | 273 | 4,000 |
2001/04/02 | 280 | 280 | 280 | 280 | 2,000 |
2001/03/30 | 291 | 291 | 286 | 286 | 2,000 |
2001/03/29 | 291 | 291 | 290 | 290 | 2,000 |
2001/03/28 | 295 | 295 | 295 | 295 | 1,000 |
2001/03/27 | 285 | 295 | 285 | 295 | 3,000 |
2001/03/26 | 280 | 280 | 280 | 280 | 1,000 |
2001/03/23 | 270 | 270 | 270 | 270 | 2,000 |
2001/03/22 | 298 | 298 | 298 | 298 | 1,000 |
2001/03/21 | 290 | 290 | 271 | 271 | 3,000 |
2001/03/19 | 270 | 270 | 270 | 270 | 1,000 |
2001/03/16 | 285 | 285 | 285 | 285 | 1,000 |
2001/03/15 | 289 | 289 | 289 | 289 | 1,000 |
2001/03/09 | 290 | 292 | 290 | 290 | 15,000 |
2001/03/08 | 299 | 299 | 299 | 299 | 1,000 |
2001/03/07 | 299 | 299 | 299 | 299 | 1,000 |
2001/03/06 | 290 | 300 | 290 | 299 | 11,000 |
2001/03/02 | 300 | 300 | 290 | 290 | 4,000 |
2001/03/01 | 280 | 280 | 280 | 280 | 2,000 |
2001/02/28 | 290 | 290 | 285 | 285 | 4,000 |
2001/02/27 | 295 | 295 | 295 | 295 | 1,000 |
2001/02/26 | 295 | 295 | 295 | 295 | 2,000 |
2001/02/23 | 295 | 297 | 295 | 295 | 4,000 |
2001/02/22 | 294 | 300 | 293 | 300 | 9,000 |
2001/02/21 | 293 | 293 | 293 | 293 | 1,000 |
2001/02/20 | 295 | 295 | 293 | 293 | 3,000 |
2001/02/19 | 295 | 295 | 295 | 295 | 1,000 |
2001/02/15 | 300 | 300 | 300 | 300 | 5,000 |
2001/02/14 | 295 | 295 | 295 | 295 | 3,000 |
2001/02/09 | 295 | 300 | 295 | 295 | 7,000 |
2001/02/07 | 295 | 295 | 295 | 295 | 1,000 |
2001/02/06 | 295 | 295 | 295 | 295 | 1,000 |
2001/02/05 | 290 | 295 | 290 | 295 | 10,000 |
2001/02/02 | 299 | 299 | 290 | 290 | 2,000 |
2001/02/01 | 295 | 295 | 295 | 295 | 1,000 |
2001/01/31 | 280 | 280 | 280 | 280 | 1,000 |
2001/01/30 | 286 | 286 | 286 | 286 | 5,000 |
2001/01/26 | 275 | 275 | 265 | 270 | 3,000 |
2001/01/24 | 275 | 275 | 275 | 275 | 1,000 |
2001/01/23 | 300 | 300 | 300 | 300 | 1,000 |
2001/01/22 | 309 | 309 | 286 | 286 | 2,000 |
2001/01/19 | 285 | 285 | 285 | 285 | 1,000 |
2001/01/18 | 300 | 300 | 300 | 300 | 1,000 |
2001/01/17 | 290 | 290 | 285 | 285 | 2,000 |
2001/01/16 | 280 | 285 | 280 | 285 | 4,000 |
2001/01/12 | 280 | 285 | 280 | 285 | 10,000 |
2001/01/11 | 270 | 285 | 270 | 285 | 4,000 |
2001/01/09 | 280 | 280 | 270 | 270 | 2,000 |
2001/01/05 | 299 | 299 | 280 | 280 | 40,000 |
2001/01/04 | 299 | 299 | 299 | 299 | 1,000 |