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 |
|---|---|---|---|---|---|
| 2003/12/30 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/12/29 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/12/25 | 316 | 320 | 315 | 315 | 7,000 |
| 2003/12/24 | 320 | 320 | 319 | 320 | 9,000 |
| 2003/12/22 | 321 | 321 | 320 | 320 | 6,000 |
| 2003/12/19 | 320 | 333 | 319 | 319 | 19,000 |
| 2003/12/18 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/12/17 | 310 | 310 | 310 | 310 | 25,000 |
| 2003/12/16 | 317 | 317 | 317 | 317 | 3,000 |
| 2003/12/15 | 319 | 319 | 312 | 316 | 4,000 |
| 2003/12/12 | 329 | 329 | 312 | 319 | 9,000 |
| 2003/12/10 | 329 | 330 | 329 | 330 | 42,000 |
| 2003/12/09 | 312 | 329 | 312 | 329 | 6,000 |
| 2003/12/08 | 320 | 320 | 318 | 320 | 9,000 |
| 2003/12/05 | 311 | 320 | 311 | 320 | 10,000 |
| 2003/12/04 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/12/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/12/02 | 315 | 315 | 310 | 310 | 6,000 |
| 2003/11/28 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/11/27 | 304 | 304 | 303 | 303 | 2,000 |
| 2003/11/25 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/11/21 | 302 | 305 | 302 | 303 | 5,000 |
| 2003/11/20 | 306 | 306 | 304 | 304 | 2,000 |
| 2003/11/19 | 309 | 309 | 303 | 307 | 7,000 |
| 2003/11/18 | 319 | 319 | 307 | 309 | 6,000 |
| 2003/11/13 | 320 | 325 | 320 | 325 | 4,000 |
| 2003/11/12 | 310 | 320 | 310 | 320 | 7,000 |
| 2003/11/11 | 312 | 312 | 310 | 310 | 5,000 |
| 2003/11/10 | 324 | 330 | 324 | 330 | 16,000 |
| 2003/11/07 | 324 | 324 | 324 | 324 | 5,000 |
| 2003/11/05 | 310 | 315 | 310 | 315 | 4,000 |
| 2003/11/04 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/10/31 | 314 | 314 | 310 | 310 | 4,000 |
| 2003/10/30 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/10/28 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/10/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/10/23 | 320 | 320 | 315 | 315 | 14,000 |
| 2003/10/21 | 334 | 334 | 321 | 321 | 2,000 |
| 2003/10/20 | 320 | 335 | 320 | 335 | 9,000 |
| 2003/10/17 | 312 | 322 | 312 | 315 | 4,000 |
| 2003/10/16 | 311 | 311 | 311 | 311 | 4,000 |
| 2003/10/15 | 310 | 310 | 307 | 310 | 9,000 |
| 2003/10/14 | 310 | 310 | 306 | 310 | 9,000 |
| 2003/10/10 | 310 | 310 | 306 | 306 | 12,000 |
| 2003/10/09 | 307 | 310 | 307 | 310 | 8,000 |
| 2003/10/08 | 305 | 305 | 305 | 305 | 4,000 |
| 2003/10/06 | 306 | 310 | 306 | 310 | 6,000 |
| 2003/10/03 | 307 | 310 | 307 | 310 | 9,000 |
| 2003/10/02 | 309 | 309 | 303 | 307 | 15,000 |
| 2003/10/01 | 308 | 308 | 308 | 308 | 3,000 |
| 2003/09/30 | 308 | 308 | 308 | 308 | 2,000 |
| 2003/09/26 | 308 | 308 | 305 | 308 | 9,000 |
| 2003/09/25 | 308 | 308 | 308 | 308 | 5,000 |
| 2003/09/24 | 312 | 312 | 308 | 308 | 19,000 |
| 2003/09/22 | 315 | 315 | 312 | 312 | 4,000 |
| 2003/09/19 | 315 | 315 | 311 | 311 | 10,000 |
| 2003/09/18 | 310 | 316 | 310 | 315 | 8,000 |
| 2003/09/17 | 316 | 316 | 310 | 310 | 10,000 |
| 2003/09/16 | 315 | 320 | 315 | 320 | 2,000 |
| 2003/09/10 | 328 | 329 | 328 | 328 | 12,000 |
| 2003/09/09 | 328 | 328 | 328 | 328 | 2,000 |
| 2003/09/08 | 328 | 328 | 328 | 328 | 10,000 |
| 2003/09/03 | 321 | 328 | 321 | 328 | 2,000 |
| 2003/09/02 | 326 | 336 | 326 | 326 | 3,000 |
| 2003/09/01 | 317 | 320 | 317 | 320 | 6,000 |
| 2003/08/29 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/08/28 | 335 | 335 | 305 | 320 | 44,000 |
| 2003/08/27 | 354 | 354 | 350 | 350 | 9,000 |
| 2003/08/25 | 370 | 373 | 370 | 370 | 9,000 |
| 2003/08/22 | 369 | 370 | 369 | 370 | 3,000 |
| 2003/08/21 | 369 | 369 | 369 | 369 | 2,000 |
| 2003/08/20 | 370 | 370 | 370 | 370 | 5,000 |
| 2003/08/19 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/08/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/15 | 366 | 368 | 366 | 368 | 4,000 |
| 2003/08/14 | 365 | 366 | 365 | 366 | 4,000 |
| 2003/08/13 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/08/12 | 360 | 365 | 360 | 360 | 13,000 |
| 2003/08/11 | 360 | 360 | 360 | 360 | 6,000 |
| 2003/08/08 | 360 | 360 | 360 | 360 | 12,000 |
| 2003/08/07 | 352 | 352 | 352 | 352 | 2,000 |
| 2003/08/05 | 356 | 360 | 356 | 359 | 8,000 |
| 2003/08/04 | 360 | 360 | 350 | 355 | 10,000 |
| 2003/08/01 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/07/31 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/07/30 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/07/29 | 350 | 350 | 344 | 344 | 2,000 |
| 2003/07/28 | 350 | 350 | 342 | 342 | 2,000 |
| 2003/07/25 | 350 | 355 | 350 | 350 | 3,000 |
| 2003/07/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/07/23 | 341 | 343 | 341 | 343 | 3,000 |
| 2003/07/22 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/07/18 | 351 | 351 | 351 | 351 | 2,000 |
| 2003/07/17 | 353 | 353 | 353 | 353 | 1,000 |
| 2003/07/15 | 363 | 363 | 360 | 360 | 3,000 |
| 2003/07/11 | 365 | 365 | 360 | 360 | 6,000 |
| 2003/07/10 | 355 | 360 | 355 | 360 | 7,000 |
| 2003/07/09 | 355 | 355 | 351 | 355 | 9,000 |
| 2003/07/08 | 362 | 362 | 360 | 360 | 9,000 |
| 2003/07/07 | 362 | 362 | 362 | 362 | 7,000 |
| 2003/07/04 | 356 | 356 | 356 | 356 | 3,000 |
| 2003/07/03 | 361 | 361 | 356 | 356 | 3,000 |
| 2003/07/02 | 360 | 360 | 351 | 360 | 7,000 |
| 2003/07/01 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/06/30 | 361 | 361 | 351 | 361 | 6,000 |
| 2003/06/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/06/25 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/06/20 | 341 | 362 | 341 | 362 | 21,000 |
| 2003/06/18 | 350 | 350 | 341 | 341 | 4,000 |
| 2003/06/17 | 363 | 363 | 331 | 331 | 4,000 |
| 2003/06/12 | 374 | 374 | 365 | 365 | 2,000 |
| 2003/06/11 | 363 | 373 | 363 | 365 | 16,000 |
| 2003/06/10 | 360 | 363 | 360 | 363 | 11,000 |
| 2003/06/09 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/06/06 | 360 | 360 | 340 | 340 | 7,000 |
| 2003/06/05 | 347 | 360 | 347 | 357 | 17,000 |
| 2003/06/04 | 325 | 331 | 325 | 327 | 4,000 |
| 2003/06/03 | 346 | 347 | 330 | 330 | 10,000 |
| 2003/05/30 | 346 | 346 | 331 | 331 | 2,000 |
| 2003/05/29 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/05/27 | 343 | 343 | 343 | 343 | 1,000 |
| 2003/05/26 | 353 | 353 | 343 | 343 | 3,000 |
| 2003/05/23 | 316 | 324 | 316 | 320 | 4,000 |
| 2003/05/22 | 328 | 328 | 327 | 327 | 9,000 |
| 2003/05/21 | 326 | 326 | 326 | 326 | 3,000 |
| 2003/05/20 | 336 | 336 | 336 | 336 | 1,000 |
| 2003/05/16 | 320 | 355 | 320 | 355 | 5,000 |
| 2003/05/14 | 315 | 316 | 315 | 316 | 3,000 |
| 2003/05/13 | 330 | 330 | 316 | 316 | 5,000 |
| 2003/05/12 | 335 | 335 | 335 | 335 | 10,000 |
| 2003/05/09 | 325 | 335 | 325 | 335 | 3,000 |
| 2003/05/08 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/05/07 | 322 | 325 | 322 | 325 | 2,000 |
| 2003/05/06 | 321 | 321 | 321 | 321 | 2,000 |
| 2003/05/02 | 310 | 311 | 310 | 311 | 15,000 |
| 2003/05/01 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/30 | 302 | 310 | 302 | 310 | 7,000 |
| 2003/04/28 | 322 | 322 | 320 | 320 | 9,000 |
| 2003/04/25 | 322 | 322 | 322 | 322 | 9,000 |
| 2003/04/24 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/04/23 | 325 | 325 | 325 | 325 | 5,000 |
| 2003/04/22 | 325 | 336 | 325 | 336 | 3,000 |
| 2003/04/18 | 335 | 335 | 322 | 322 | 6,000 |
| 2003/04/16 | 328 | 328 | 328 | 328 | 2,000 |
| 2003/04/15 | 328 | 328 | 328 | 328 | 2,000 |
| 2003/04/14 | 328 | 333 | 328 | 333 | 3,000 |
| 2003/04/11 | 330 | 337 | 328 | 332 | 11,000 |
| 2003/04/10 | 335 | 335 | 335 | 335 | 7,000 |
| 2003/04/09 | 335 | 338 | 335 | 335 | 3,000 |
| 2003/04/08 | 336 | 336 | 333 | 333 | 2,000 |
| 2003/04/04 | 339 | 339 | 339 | 339 | 6,000 |
| 2003/04/03 | 328 | 328 | 328 | 328 | 4,000 |
| 2003/04/02 | 349 | 349 | 338 | 338 | 3,000 |
| 2003/04/01 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/03/28 | 330 | 330 | 322 | 322 | 2,000 |
| 2003/03/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/03/25 | 322 | 322 | 322 | 322 | 2,000 |
| 2003/03/24 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/03/20 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/03/19 | 335 | 335 | 320 | 320 | 5,000 |
| 2003/03/18 | 331 | 331 | 330 | 330 | 2,000 |
| 2003/03/14 | 340 | 340 | 321 | 323 | 5,000 |
| 2003/03/13 | 356 | 356 | 356 | 356 | 1,000 |
| 2003/03/12 | 322 | 322 | 320 | 320 | 3,000 |
| 2003/03/11 | 352 | 352 | 352 | 352 | 5,000 |
| 2003/03/10 | 356 | 356 | 356 | 356 | 12,000 |
| 2003/03/07 | 360 | 360 | 356 | 356 | 6,000 |
| 2003/03/06 | 360 | 365 | 352 | 360 | 24,000 |
| 2003/03/05 | 360 | 362 | 360 | 360 | 12,000 |
| 2003/03/04 | 346 | 350 | 345 | 345 | 8,000 |
| 2003/03/03 | 360 | 360 | 340 | 342 | 18,000 |
| 2003/02/28 | 360 | 360 | 360 | 360 | 66,000 |
| 2003/02/27 | 275 | 280 | 275 | 280 | 2,000 |
| 2003/02/26 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/02/25 | 297 | 297 | 297 | 297 | 2,000 |
| 2003/02/24 | 298 | 299 | 298 | 299 | 6,000 |
| 2003/02/21 | 297 | 297 | 297 | 297 | 3,000 |
| 2003/02/19 | 305 | 319 | 305 | 309 | 3,000 |
| 2003/02/18 | 311 | 320 | 311 | 320 | 3,000 |
| 2003/02/14 | 300 | 300 | 297 | 297 | 7,000 |
| 2003/02/13 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/02/10 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/02/07 | 306 | 306 | 296 | 296 | 22,000 |
| 2003/02/06 | 296 | 296 | 296 | 296 | 7,000 |
| 2003/02/05 | 300 | 300 | 298 | 300 | 13,000 |
| 2003/02/04 | 299 | 299 | 294 | 294 | 2,000 |
| 2003/02/03 | 295 | 300 | 295 | 299 | 3,000 |
| 2003/01/31 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/01/30 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/01/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/01/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/01/24 | 290 | 290 | 285 | 285 | 3,000 |
| 2003/01/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/01/22 | 290 | 290 | 290 | 290 | 6,000 |
| 2003/01/20 | 299 | 299 | 290 | 292 | 10,000 |
| 2003/01/15 | 292 | 292 | 291 | 291 | 2,000 |
| 2003/01/14 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/01/10 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/01/09 | 283 | 283 | 283 | 283 | 1,000 |
| 2003/01/07 | 281 | 290 | 281 | 290 | 9,000 |