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 |
|---|---|---|---|---|---|
| 2005/12/30 | 565 | 565 | 562 | 562 | 5,000 |
| 2005/12/29 | 556 | 564 | 555 | 564 | 22,000 |
| 2005/12/28 | 549 | 555 | 549 | 553 | 7,000 |
| 2005/12/27 | 550 | 555 | 540 | 546 | 26,000 |
| 2005/12/26 | 563 | 563 | 556 | 561 | 11,000 |
| 2005/12/22 | 566 | 567 | 555 | 565 | 59,000 |
| 2005/12/21 | 536 | 558 | 535 | 558 | 101,000 |
| 2005/12/20 | 490 | 535 | 490 | 535 | 114,000 |
| 2005/12/19 | 509 | 509 | 495 | 498 | 22,000 |
| 2005/12/16 | 508 | 510 | 508 | 508 | 11,000 |
| 2005/12/15 | 508 | 510 | 505 | 508 | 11,000 |
| 2005/12/14 | 501 | 510 | 500 | 500 | 28,000 |
| 2005/12/13 | 515 | 515 | 501 | 502 | 21,000 |
| 2005/12/12 | 515 | 518 | 500 | 500 | 20,000 |
| 2005/12/09 | 500 | 500 | 497 | 500 | 30,000 |
| 2005/12/08 | 520 | 520 | 500 | 510 | 18,000 |
| 2005/12/07 | 529 | 529 | 510 | 521 | 21,000 |
| 2005/12/06 | 530 | 539 | 525 | 534 | 44,000 |
| 2005/12/05 | 525 | 537 | 525 | 535 | 27,000 |
| 2005/12/02 | 530 | 532 | 525 | 525 | 60,000 |
| 2005/12/01 | 538 | 540 | 525 | 530 | 98,000 |
| 2005/11/30 | 505 | 538 | 503 | 538 | 90,000 |
| 2005/11/29 | 485 | 505 | 485 | 503 | 60,000 |
| 2005/11/28 | 480 | 484 | 472 | 483 | 47,000 |
| 2005/11/25 | 470 | 471 | 456 | 460 | 27,000 |
| 2005/11/24 | 460 | 471 | 460 | 470 | 34,000 |
| 2005/11/22 | 460 | 460 | 453 | 455 | 28,000 |
| 2005/11/21 | 442 | 450 | 442 | 447 | 29,000 |
| 2005/11/18 | 442 | 442 | 436 | 440 | 16,000 |
| 2005/11/17 | 434 | 442 | 434 | 441 | 11,000 |
| 2005/11/16 | 446 | 446 | 440 | 442 | 13,000 |
| 2005/11/15 | 444 | 457 | 440 | 454 | 61,000 |
| 2005/11/14 | 432 | 440 | 432 | 440 | 33,000 |
| 2005/11/11 | 428 | 430 | 425 | 430 | 30,000 |
| 2005/11/10 | 421 | 429 | 421 | 429 | 46,000 |
| 2005/11/09 | 426 | 427 | 424 | 425 | 14,000 |
| 2005/11/08 | 424 | 427 | 420 | 426 | 27,000 |
| 2005/11/07 | 420 | 425 | 416 | 424 | 20,000 |
| 2005/11/04 | 420 | 420 | 418 | 420 | 13,000 |
| 2005/11/02 | 419 | 420 | 417 | 420 | 12,000 |
| 2005/11/01 | 416 | 422 | 416 | 420 | 19,000 |
| 2005/10/31 | 410 | 413 | 410 | 413 | 21,000 |
| 2005/10/28 | 409 | 410 | 409 | 410 | 11,000 |
| 2005/10/27 | 409 | 410 | 407 | 410 | 17,000 |
| 2005/10/26 | 413 | 413 | 409 | 409 | 3,000 |
| 2005/10/25 | 417 | 422 | 413 | 414 | 19,000 |
| 2005/10/24 | 413 | 425 | 410 | 425 | 31,000 |
| 2005/10/21 | 407 | 413 | 407 | 409 | 4,000 |
| 2005/10/20 | 415 | 415 | 406 | 414 | 5,000 |
| 2005/10/19 | 410 | 414 | 406 | 414 | 5,000 |
| 2005/10/18 | 413 | 413 | 413 | 413 | 1,000 |
| 2005/10/17 | 410 | 413 | 410 | 413 | 4,000 |
| 2005/10/14 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/10/13 | 409 | 409 | 407 | 407 | 7,000 |
| 2005/10/12 | 406 | 416 | 406 | 416 | 11,000 |
| 2005/10/11 | 408 | 408 | 408 | 408 | 7,000 |
| 2005/10/07 | 408 | 408 | 408 | 408 | 1,000 |
| 2005/10/06 | 410 | 410 | 405 | 405 | 10,000 |
| 2005/10/05 | 410 | 410 | 409 | 409 | 15,000 |
| 2005/10/04 | 408 | 409 | 408 | 409 | 5,000 |
| 2005/10/03 | 403 | 403 | 403 | 403 | 2,000 |
| 2005/09/30 | 407 | 408 | 403 | 403 | 7,000 |
| 2005/09/29 | 408 | 411 | 408 | 408 | 9,000 |
| 2005/09/28 | 405 | 408 | 404 | 408 | 8,000 |
| 2005/09/27 | 411 | 411 | 408 | 408 | 2,000 |
| 2005/09/26 | 412 | 414 | 411 | 411 | 13,000 |
| 2005/09/22 | 414 | 414 | 414 | 414 | 3,000 |
| 2005/09/21 | 414 | 414 | 414 | 414 | 1,000 |
| 2005/09/20 | 414 | 417 | 407 | 414 | 25,000 |
| 2005/09/16 | 414 | 415 | 413 | 415 | 8,000 |
| 2005/09/15 | 410 | 412 | 410 | 412 | 6,000 |
| 2005/09/14 | 408 | 410 | 407 | 410 | 10,000 |
| 2005/09/13 | 405 | 408 | 405 | 408 | 11,000 |
| 2005/09/12 | 403 | 406 | 403 | 405 | 11,000 |
| 2005/09/09 | 402 | 405 | 402 | 405 | 2,000 |
| 2005/09/08 | 405 | 405 | 405 | 405 | 4,000 |
| 2005/09/07 | 406 | 406 | 405 | 405 | 2,000 |
| 2005/09/06 | 403 | 405 | 403 | 405 | 4,000 |
| 2005/09/05 | 403 | 403 | 400 | 400 | 20,000 |
| 2005/09/02 | 404 | 406 | 404 | 404 | 8,000 |
| 2005/09/01 | 405 | 405 | 402 | 403 | 19,000 |
| 2005/08/29 | 410 | 415 | 410 | 410 | 17,000 |
| 2005/08/26 | 410 | 412 | 403 | 410 | 15,000 |
| 2005/08/25 | 422 | 422 | 415 | 417 | 29,000 |
| 2005/08/24 | 422 | 422 | 422 | 422 | 8,000 |
| 2005/08/23 | 423 | 424 | 423 | 424 | 11,000 |
| 2005/08/22 | 421 | 422 | 421 | 422 | 11,000 |
| 2005/08/19 | 420 | 421 | 420 | 420 | 8,000 |
| 2005/08/18 | 422 | 422 | 417 | 421 | 15,000 |
| 2005/08/17 | 424 | 424 | 423 | 423 | 5,000 |
| 2005/08/16 | 420 | 424 | 420 | 424 | 17,000 |
| 2005/08/15 | 420 | 420 | 418 | 418 | 6,000 |
| 2005/08/12 | 420 | 420 | 420 | 420 | 11,000 |
| 2005/08/11 | 417 | 420 | 416 | 420 | 9,000 |
| 2005/08/10 | 417 | 417 | 416 | 416 | 10,000 |
| 2005/08/08 | 416 | 416 | 416 | 416 | 2,000 |
| 2005/08/05 | 418 | 418 | 416 | 416 | 7,000 |
| 2005/08/04 | 416 | 418 | 415 | 418 | 13,000 |
| 2005/08/03 | 415 | 417 | 415 | 417 | 8,000 |
| 2005/08/02 | 414 | 414 | 414 | 414 | 6,000 |
| 2005/08/01 | 416 | 417 | 416 | 417 | 7,000 |
| 2005/07/29 | 420 | 420 | 420 | 420 | 2,000 |
| 2005/07/28 | 419 | 419 | 419 | 419 | 7,000 |
| 2005/07/27 | 419 | 419 | 419 | 419 | 1,000 |
| 2005/07/26 | 416 | 420 | 416 | 417 | 5,000 |
| 2005/07/25 | 420 | 420 | 420 | 420 | 3,000 |
| 2005/07/22 | 419 | 420 | 415 | 419 | 11,000 |
| 2005/07/21 | 418 | 420 | 418 | 420 | 3,000 |
| 2005/07/20 | 416 | 419 | 416 | 419 | 15,000 |
| 2005/07/19 | 414 | 416 | 414 | 416 | 5,000 |
| 2005/07/15 | 415 | 415 | 414 | 414 | 8,000 |
| 2005/07/14 | 416 | 416 | 416 | 416 | 4,000 |
| 2005/07/13 | 415 | 416 | 415 | 416 | 9,000 |
| 2005/07/12 | 416 | 418 | 414 | 414 | 16,000 |
| 2005/07/11 | 415 | 416 | 415 | 416 | 15,000 |
| 2005/07/08 | 415 | 416 | 414 | 414 | 12,000 |
| 2005/07/07 | 410 | 410 | 408 | 409 | 7,000 |
| 2005/07/06 | 410 | 410 | 408 | 408 | 3,000 |
| 2005/07/05 | 405 | 409 | 405 | 409 | 5,000 |
| 2005/07/04 | 405 | 410 | 403 | 405 | 24,000 |
| 2005/07/01 | 408 | 410 | 407 | 408 | 19,000 |
| 2005/06/30 | 405 | 408 | 405 | 408 | 7,000 |
| 2005/06/29 | 405 | 405 | 403 | 405 | 5,000 |
| 2005/06/28 | 402 | 405 | 402 | 405 | 4,000 |
| 2005/06/27 | 402 | 402 | 402 | 402 | 12,000 |
| 2005/06/24 | 404 | 404 | 402 | 403 | 7,000 |
| 2005/06/23 | 407 | 407 | 405 | 406 | 9,000 |
| 2005/06/22 | 407 | 407 | 405 | 407 | 5,000 |
| 2005/06/21 | 407 | 407 | 407 | 407 | 6,000 |
| 2005/06/20 | 407 | 407 | 407 | 407 | 10,000 |
| 2005/06/17 | 407 | 411 | 407 | 407 | 3,000 |
| 2005/06/16 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/06/15 | 409 | 409 | 401 | 401 | 6,000 |
| 2005/06/14 | 408 | 408 | 408 | 408 | 1,000 |
| 2005/06/13 | 406 | 408 | 406 | 408 | 4,000 |
| 2005/06/10 | 416 | 416 | 409 | 409 | 31,000 |
| 2005/06/09 | 416 | 416 | 416 | 416 | 2,000 |
| 2005/06/08 | 410 | 415 | 410 | 410 | 5,000 |
| 2005/06/07 | 410 | 411 | 410 | 411 | 3,000 |
| 2005/06/06 | 412 | 412 | 408 | 408 | 2,000 |
| 2005/06/03 | 415 | 417 | 415 | 415 | 17,000 |
| 2005/06/02 | 408 | 415 | 408 | 415 | 11,000 |
| 2005/06/01 | 408 | 409 | 408 | 409 | 2,000 |
| 2005/05/30 | 401 | 411 | 401 | 411 | 4,000 |
| 2005/05/27 | 405 | 405 | 402 | 402 | 7,000 |
| 2005/05/26 | 405 | 405 | 405 | 405 | 2,000 |
| 2005/05/25 | 406 | 406 | 406 | 406 | 2,000 |
| 2005/05/24 | 412 | 413 | 412 | 413 | 5,000 |
| 2005/05/20 | 407 | 409 | 407 | 409 | 5,000 |
| 2005/05/19 | 405 | 405 | 405 | 405 | 3,000 |
| 2005/05/18 | 406 | 407 | 402 | 407 | 7,000 |
| 2005/05/17 | 407 | 407 | 407 | 407 | 2,000 |
| 2005/05/16 | 413 | 413 | 411 | 411 | 7,000 |
| 2005/05/13 | 413 | 413 | 413 | 413 | 1,000 |
| 2005/05/12 | 414 | 414 | 413 | 413 | 4,000 |
| 2005/05/10 | 413 | 415 | 413 | 415 | 6,000 |
| 2005/05/09 | 419 | 419 | 412 | 413 | 4,000 |
| 2005/05/06 | 411 | 411 | 411 | 411 | 2,000 |
| 2005/05/02 | 412 | 412 | 410 | 410 | 2,000 |
| 2005/04/28 | 413 | 413 | 410 | 410 | 2,000 |
| 2005/04/27 | 413 | 413 | 407 | 407 | 6,000 |
| 2005/04/26 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/04/25 | 407 | 407 | 405 | 405 | 5,000 |
| 2005/04/22 | 417 | 417 | 414 | 414 | 7,000 |
| 2005/04/21 | 418 | 418 | 394 | 414 | 20,000 |
| 2005/04/20 | 416 | 417 | 410 | 417 | 6,000 |
| 2005/04/19 | 411 | 411 | 410 | 410 | 4,000 |
| 2005/04/18 | 414 | 415 | 405 | 408 | 11,000 |
| 2005/04/15 | 415 | 416 | 414 | 415 | 9,000 |
| 2005/04/14 | 416 | 416 | 415 | 415 | 5,000 |
| 2005/04/13 | 419 | 419 | 419 | 419 | 2,000 |
| 2005/04/12 | 420 | 423 | 419 | 419 | 29,000 |
| 2005/04/11 | 420 | 420 | 419 | 419 | 7,000 |
| 2005/04/08 | 419 | 419 | 419 | 419 | 1,000 |
| 2005/04/07 | 417 | 430 | 416 | 416 | 31,000 |
| 2005/04/06 | 415 | 419 | 415 | 416 | 14,000 |
| 2005/04/05 | 417 | 418 | 417 | 418 | 4,000 |
| 2005/04/04 | 413 | 415 | 410 | 415 | 12,000 |
| 2005/04/01 | 427 | 427 | 412 | 412 | 39,000 |
| 2005/03/31 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/03/30 | 423 | 426 | 423 | 426 | 12,000 |
| 2005/03/29 | 431 | 431 | 410 | 413 | 26,000 |
| 2005/03/28 | 431 | 440 | 431 | 435 | 12,000 |
| 2005/03/25 | 439 | 440 | 431 | 431 | 22,000 |
| 2005/03/24 | 440 | 440 | 439 | 439 | 20,000 |
| 2005/03/23 | 428 | 430 | 426 | 430 | 10,000 |
| 2005/03/22 | 420 | 426 | 418 | 426 | 9,000 |
| 2005/03/18 | 419 | 420 | 414 | 419 | 33,000 |
| 2005/03/17 | 420 | 427 | 420 | 425 | 28,000 |
| 2005/03/16 | 417 | 417 | 417 | 417 | 11,000 |
| 2005/03/15 | 418 | 418 | 414 | 415 | 14,000 |
| 2005/03/14 | 415 | 417 | 412 | 417 | 14,000 |
| 2005/03/11 | 421 | 421 | 405 | 405 | 72,000 |
| 2005/03/10 | 421 | 421 | 421 | 421 | 3,000 |
| 2005/03/09 | 420 | 421 | 420 | 421 | 13,000 |
| 2005/03/08 | 416 | 421 | 411 | 421 | 30,000 |
| 2005/03/07 | 422 | 425 | 420 | 420 | 22,000 |
| 2005/03/04 | 421 | 422 | 420 | 420 | 9,000 |
| 2005/03/03 | 411 | 416 | 409 | 415 | 20,000 |
| 2005/03/02 | 411 | 417 | 410 | 417 | 7,000 |
| 2005/03/01 | 415 | 415 | 410 | 410 | 36,000 |
| 2005/02/28 | 415 | 415 | 415 | 415 | 7,000 |
| 2005/02/25 | 410 | 411 | 410 | 410 | 3,000 |
| 2005/02/24 | 410 | 410 | 410 | 410 | 10,000 |
| 2005/02/23 | 402 | 412 | 402 | 405 | 15,000 |
| 2005/02/22 | 424 | 427 | 420 | 427 | 7,000 |
| 2005/02/21 | 431 | 432 | 430 | 430 | 26,000 |
| 2005/02/18 | 426 | 430 | 426 | 430 | 2,000 |
| 2005/02/17 | 430 | 430 | 422 | 422 | 5,000 |
| 2005/02/16 | 417 | 422 | 417 | 422 | 6,000 |
| 2005/02/15 | 416 | 416 | 416 | 416 | 7,000 |
| 2005/02/14 | 412 | 418 | 412 | 418 | 13,000 |
| 2005/02/10 | 420 | 420 | 418 | 420 | 15,000 |
| 2005/02/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/02/08 | 428 | 430 | 421 | 421 | 5,000 |
| 2005/02/07 | 416 | 429 | 416 | 425 | 9,000 |
| 2005/02/04 | 430 | 430 | 411 | 411 | 30,000 |
| 2005/02/03 | 426 | 430 | 426 | 430 | 7,000 |
| 2005/02/02 | 423 | 429 | 423 | 429 | 2,000 |
| 2005/02/01 | 430 | 430 | 425 | 425 | 3,000 |
| 2005/01/28 | 432 | 432 | 430 | 430 | 4,000 |
| 2005/01/27 | 441 | 444 | 432 | 432 | 5,000 |
| 2005/01/26 | 436 | 440 | 434 | 440 | 25,000 |
| 2005/01/25 | 431 | 440 | 431 | 435 | 23,000 |
| 2005/01/24 | 423 | 434 | 423 | 431 | 24,000 |
| 2005/01/21 | 435 | 435 | 422 | 422 | 12,000 |
| 2005/01/20 | 421 | 425 | 420 | 425 | 5,000 |
| 2005/01/19 | 425 | 425 | 415 | 415 | 15,000 |
| 2005/01/18 | 434 | 434 | 434 | 434 | 2,000 |
| 2005/01/17 | 435 | 440 | 430 | 435 | 19,000 |
| 2005/01/14 | 430 | 435 | 430 | 435 | 5,000 |
| 2005/01/13 | 440 | 440 | 428 | 430 | 14,000 |
| 2005/01/12 | 445 | 450 | 440 | 440 | 13,000 |
| 2005/01/11 | 450 | 450 | 444 | 450 | 27,000 |
| 2005/01/07 | 466 | 470 | 439 | 440 | 111,000 |
| 2005/01/06 | 410 | 460 | 410 | 460 | 115,000 |
| 2005/01/05 | 409 | 410 | 404 | 404 | 18,000 |
| 2005/01/04 | 398 | 404 | 398 | 404 | 4,000 |