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 |
|---|---|---|---|---|---|
| 2006/12/29 | 445 | 462 | 444 | 462 | 8,000 |
| 2006/12/28 | 445 | 447 | 444 | 447 | 8,000 |
| 2006/12/27 | 441 | 445 | 441 | 445 | 5,000 |
| 2006/12/26 | 439 | 449 | 439 | 444 | 7,000 |
| 2006/12/25 | 440 | 448 | 440 | 448 | 4,000 |
| 2006/12/22 | 452 | 453 | 450 | 450 | 9,000 |
| 2006/12/21 | 456 | 456 | 452 | 452 | 4,000 |
| 2006/12/20 | 458 | 459 | 457 | 459 | 22,000 |
| 2006/12/19 | 464 | 464 | 454 | 459 | 7,000 |
| 2006/12/18 | 462 | 462 | 455 | 455 | 10,000 |
| 2006/12/15 | 452 | 452 | 450 | 452 | 4,000 |
| 2006/12/13 | 451 | 466 | 448 | 466 | 13,000 |
| 2006/12/12 | 459 | 459 | 451 | 456 | 3,000 |
| 2006/12/11 | 468 | 468 | 442 | 442 | 25,000 |
| 2006/12/08 | 468 | 468 | 468 | 468 | 5,000 |
| 2006/12/07 | 479 | 479 | 468 | 469 | 7,000 |
| 2006/12/06 | 480 | 480 | 480 | 480 | 13,000 |
| 2006/12/05 | 470 | 480 | 470 | 480 | 6,000 |
| 2006/12/04 | 460 | 466 | 460 | 466 | 5,000 |
| 2006/12/01 | 427 | 472 | 427 | 460 | 34,000 |
| 2006/11/30 | 421 | 425 | 420 | 425 | 16,000 |
| 2006/11/29 | 410 | 421 | 410 | 421 | 5,000 |
| 2006/11/27 | 410 | 410 | 407 | 407 | 3,000 |
| 2006/11/24 | 408 | 415 | 400 | 400 | 4,000 |
| 2006/11/22 | 418 | 418 | 408 | 408 | 3,000 |
| 2006/11/21 | 405 | 405 | 403 | 405 | 14,000 |
| 2006/11/20 | 425 | 425 | 415 | 415 | 6,000 |
| 2006/11/17 | 422 | 430 | 422 | 422 | 8,000 |
| 2006/11/16 | 425 | 425 | 421 | 422 | 10,000 |
| 2006/11/15 | 445 | 447 | 421 | 423 | 27,000 |
| 2006/11/14 | 448 | 448 | 447 | 447 | 7,000 |
| 2006/11/13 | 446 | 448 | 446 | 448 | 3,000 |
| 2006/11/10 | 446 | 446 | 446 | 446 | 6,000 |
| 2006/11/09 | 454 | 454 | 445 | 445 | 4,000 |
| 2006/11/08 | 452 | 452 | 452 | 452 | 1,000 |
| 2006/11/07 | 446 | 456 | 446 | 456 | 9,000 |
| 2006/11/06 | 451 | 451 | 451 | 451 | 3,000 |
| 2006/11/02 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/11/01 | 458 | 458 | 450 | 450 | 7,000 |
| 2006/10/31 | 456 | 460 | 456 | 460 | 2,000 |
| 2006/10/30 | 458 | 458 | 450 | 456 | 5,000 |
| 2006/10/27 | 457 | 460 | 457 | 458 | 4,000 |
| 2006/10/26 | 460 | 460 | 456 | 456 | 3,000 |
| 2006/10/25 | 460 | 460 | 460 | 460 | 4,000 |
| 2006/10/24 | 456 | 466 | 456 | 460 | 10,000 |
| 2006/10/23 | 450 | 460 | 450 | 452 | 7,000 |
| 2006/10/20 | 456 | 456 | 450 | 450 | 5,000 |
| 2006/10/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/10/18 | 448 | 449 | 448 | 449 | 2,000 |
| 2006/10/17 | 450 | 450 | 441 | 441 | 2,000 |
| 2006/10/16 | 440 | 453 | 438 | 448 | 17,000 |
| 2006/10/13 | 450 | 450 | 440 | 441 | 8,000 |
| 2006/10/12 | 465 | 465 | 450 | 450 | 8,000 |
| 2006/10/11 | 466 | 466 | 466 | 466 | 3,000 |
| 2006/10/10 | 480 | 480 | 470 | 470 | 10,000 |
| 2006/10/06 | 485 | 485 | 480 | 480 | 7,000 |
| 2006/10/05 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/10/04 | 480 | 480 | 480 | 480 | 6,000 |
| 2006/10/03 | 475 | 480 | 475 | 480 | 16,000 |
| 2006/10/02 | 484 | 484 | 484 | 484 | 1,000 |
| 2006/09/29 | 470 | 479 | 470 | 475 | 16,000 |
| 2006/09/28 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/09/27 | 462 | 462 | 460 | 460 | 4,000 |
| 2006/09/26 | 462 | 462 | 462 | 462 | 1,000 |
| 2006/09/25 | 475 | 475 | 465 | 465 | 2,000 |
| 2006/09/22 | 490 | 493 | 475 | 475 | 6,000 |
| 2006/09/21 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/09/20 | 490 | 490 | 486 | 486 | 5,000 |
| 2006/09/19 | 480 | 480 | 480 | 480 | 6,000 |
| 2006/09/15 | 483 | 483 | 478 | 478 | 7,000 |
| 2006/09/14 | 492 | 492 | 492 | 492 | 2,000 |
| 2006/09/13 | 503 | 503 | 494 | 494 | 4,000 |
| 2006/09/12 | 500 | 500 | 493 | 493 | 4,000 |
| 2006/09/11 | 500 | 502 | 500 | 500 | 16,000 |
| 2006/09/08 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/09/07 | 495 | 499 | 495 | 499 | 4,000 |
| 2006/09/06 | 500 | 500 | 495 | 495 | 12,000 |
| 2006/09/05 | 500 | 501 | 500 | 501 | 12,000 |
| 2006/09/04 | 505 | 505 | 505 | 505 | 3,000 |
| 2006/09/01 | 513 | 513 | 495 | 505 | 4,000 |
| 2006/08/29 | 508 | 509 | 507 | 509 | 7,000 |
| 2006/08/28 | 513 | 515 | 512 | 512 | 10,000 |
| 2006/08/25 | 518 | 523 | 517 | 523 | 10,000 |
| 2006/08/24 | 525 | 525 | 521 | 525 | 9,000 |
| 2006/08/23 | 525 | 525 | 524 | 524 | 3,000 |
| 2006/08/22 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/08/21 | 527 | 527 | 520 | 520 | 5,000 |
| 2006/08/18 | 525 | 526 | 521 | 526 | 6,000 |
| 2006/08/17 | 525 | 525 | 520 | 520 | 10,000 |
| 2006/08/16 | 520 | 520 | 515 | 520 | 6,000 |
| 2006/08/15 | 516 | 518 | 510 | 511 | 9,000 |
| 2006/08/14 | 517 | 519 | 513 | 519 | 9,000 |
| 2006/08/11 | 510 | 517 | 510 | 517 | 5,000 |
| 2006/08/10 | 494 | 510 | 494 | 510 | 18,000 |
| 2006/08/08 | 487 | 492 | 487 | 492 | 3,000 |
| 2006/08/07 | 493 | 493 | 493 | 493 | 1,000 |
| 2006/08/04 | 486 | 494 | 486 | 494 | 22,000 |
| 2006/08/03 | 496 | 496 | 496 | 496 | 1,000 |
| 2006/08/02 | 505 | 505 | 505 | 505 | 1,000 |
| 2006/08/01 | 505 | 505 | 500 | 502 | 7,000 |
| 2006/07/31 | 500 | 508 | 500 | 505 | 8,000 |
| 2006/07/28 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/07/27 | 486 | 486 | 486 | 486 | 5,000 |
| 2006/07/26 | 497 | 497 | 486 | 496 | 8,000 |
| 2006/07/25 | 501 | 501 | 497 | 497 | 5,000 |
| 2006/07/24 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/07/20 | 500 | 510 | 500 | 510 | 2,000 |
| 2006/07/19 | 492 | 493 | 490 | 492 | 9,000 |
| 2006/07/18 | 515 | 515 | 500 | 500 | 5,000 |
| 2006/07/14 | 495 | 515 | 495 | 515 | 2,000 |
| 2006/07/13 | 505 | 520 | 502 | 520 | 3,000 |
| 2006/07/12 | 511 | 511 | 507 | 507 | 8,000 |
| 2006/07/11 | 520 | 520 | 510 | 510 | 3,000 |
| 2006/07/10 | 505 | 520 | 505 | 520 | 13,000 |
| 2006/07/07 | 526 | 527 | 525 | 525 | 14,000 |
| 2006/07/06 | 530 | 536 | 525 | 536 | 7,000 |
| 2006/07/05 | 544 | 544 | 530 | 530 | 5,000 |
| 2006/07/04 | 535 | 535 | 527 | 527 | 6,000 |
| 2006/07/03 | 554 | 554 | 535 | 535 | 7,000 |
| 2006/06/30 | 544 | 544 | 525 | 535 | 3,000 |
| 2006/06/28 | 530 | 530 | 530 | 530 | 4,000 |
| 2006/06/26 | 549 | 549 | 540 | 541 | 16,000 |
| 2006/06/23 | 526 | 526 | 516 | 524 | 5,000 |
| 2006/06/22 | 546 | 546 | 546 | 546 | 1,000 |
| 2006/06/21 | 515 | 549 | 515 | 540 | 4,000 |
| 2006/06/20 | 551 | 555 | 535 | 535 | 16,000 |
| 2006/06/16 | 550 | 550 | 545 | 550 | 9,000 |
| 2006/06/15 | 500 | 520 | 500 | 520 | 6,000 |
| 2006/06/14 | 500 | 500 | 500 | 500 | 6,000 |
| 2006/06/13 | 500 | 500 | 475 | 500 | 7,000 |
| 2006/06/12 | 502 | 505 | 502 | 505 | 5,000 |
| 2006/06/09 | 500 | 510 | 500 | 500 | 19,000 |
| 2006/06/08 | 520 | 521 | 500 | 500 | 26,000 |
| 2006/06/07 | 550 | 550 | 520 | 520 | 13,000 |
| 2006/06/06 | 547 | 550 | 545 | 550 | 12,000 |
| 2006/06/05 | 545 | 550 | 545 | 547 | 5,000 |
| 2006/06/02 | 569 | 569 | 540 | 545 | 11,000 |
| 2006/06/01 | 543 | 565 | 543 | 553 | 18,000 |
| 2006/05/31 | 531 | 540 | 530 | 540 | 11,000 |
| 2006/05/30 | 530 | 540 | 530 | 540 | 4,000 |
| 2006/05/29 | 525 | 539 | 525 | 539 | 14,000 |
| 2006/05/26 | 543 | 559 | 543 | 555 | 15,000 |
| 2006/05/24 | 545 | 563 | 545 | 563 | 15,000 |
| 2006/05/23 | 564 | 564 | 545 | 555 | 7,000 |
| 2006/05/22 | 555 | 555 | 555 | 555 | 1,000 |
| 2006/05/19 | 540 | 554 | 536 | 554 | 9,000 |
| 2006/05/18 | 549 | 550 | 543 | 543 | 12,000 |
| 2006/05/17 | 540 | 547 | 540 | 547 | 2,000 |
| 2006/05/16 | 557 | 570 | 547 | 547 | 12,000 |
| 2006/05/15 | 536 | 557 | 536 | 557 | 14,000 |
| 2006/05/12 | 549 | 555 | 545 | 555 | 13,000 |
| 2006/05/11 | 550 | 559 | 550 | 559 | 4,000 |
| 2006/05/10 | 540 | 550 | 540 | 549 | 22,000 |
| 2006/05/09 | 545 | 554 | 545 | 554 | 3,000 |
| 2006/05/08 | 555 | 555 | 550 | 550 | 2,000 |
| 2006/05/02 | 553 | 569 | 544 | 569 | 12,000 |
| 2006/05/01 | 541 | 549 | 541 | 549 | 3,000 |
| 2006/04/28 | 556 | 556 | 550 | 550 | 7,000 |
| 2006/04/27 | 561 | 561 | 558 | 560 | 8,000 |
| 2006/04/26 | 565 | 565 | 551 | 558 | 13,000 |
| 2006/04/25 | 532 | 559 | 532 | 559 | 8,000 |
| 2006/04/24 | 570 | 570 | 530 | 530 | 24,000 |
| 2006/04/21 | 570 | 577 | 566 | 570 | 13,000 |
| 2006/04/20 | 572 | 580 | 572 | 580 | 8,000 |
| 2006/04/19 | 577 | 579 | 575 | 579 | 5,000 |
| 2006/04/18 | 575 | 575 | 575 | 575 | 2,000 |
| 2006/04/17 | 583 | 583 | 575 | 583 | 4,000 |
| 2006/04/14 | 580 | 580 | 580 | 580 | 13,000 |
| 2006/04/13 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/04/12 | 582 | 591 | 581 | 582 | 11,000 |
| 2006/04/11 | 590 | 597 | 585 | 594 | 10,000 |
| 2006/04/10 | 603 | 603 | 589 | 597 | 18,000 |
| 2006/04/07 | 575 | 607 | 575 | 606 | 34,000 |
| 2006/04/06 | 582 | 582 | 572 | 582 | 9,000 |
| 2006/04/05 | 589 | 589 | 575 | 585 | 8,000 |
| 2006/04/04 | 580 | 600 | 576 | 589 | 21,000 |
| 2006/04/03 | 589 | 589 | 575 | 580 | 14,000 |
| 2006/03/31 | 585 | 595 | 572 | 572 | 18,000 |
| 2006/03/30 | 582 | 584 | 575 | 584 | 10,000 |
| 2006/03/29 | 557 | 572 | 557 | 572 | 9,000 |
| 2006/03/28 | 558 | 558 | 553 | 557 | 9,000 |
| 2006/03/27 | 555 | 560 | 550 | 555 | 5,000 |
| 2006/03/24 | 550 | 564 | 550 | 564 | 9,000 |
| 2006/03/23 | 568 | 568 | 548 | 560 | 9,000 |
| 2006/03/22 | 558 | 558 | 550 | 550 | 12,000 |
| 2006/03/20 | 566 | 566 | 560 | 565 | 8,000 |
| 2006/03/16 | 560 | 560 | 560 | 560 | 3,000 |
| 2006/03/15 | 570 | 570 | 565 | 565 | 4,000 |
| 2006/03/14 | 575 | 575 | 562 | 575 | 13,000 |
| 2006/03/13 | 547 | 575 | 547 | 575 | 5,000 |
| 2006/03/10 | 539 | 543 | 539 | 542 | 10,000 |
| 2006/03/09 | 518 | 531 | 518 | 531 | 15,000 |
| 2006/03/08 | 521 | 530 | 519 | 519 | 12,000 |
| 2006/03/07 | 518 | 534 | 518 | 530 | 5,000 |
| 2006/03/03 | 585 | 585 | 550 | 550 | 7,000 |
| 2006/03/02 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/02/28 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/02/27 | 585 | 585 | 585 | 585 | 5,000 |
| 2006/02/23 | 575 | 587 | 575 | 587 | 5,000 |
| 2006/02/22 | 604 | 604 | 604 | 604 | 2,000 |
| 2006/02/21 | 545 | 584 | 545 | 584 | 8,000 |
| 2006/02/20 | 525 | 535 | 525 | 535 | 3,000 |
| 2006/02/17 | 590 | 595 | 550 | 565 | 17,000 |
| 2006/02/16 | 599 | 600 | 590 | 590 | 7,000 |
| 2006/02/15 | 600 | 607 | 595 | 607 | 8,000 |
| 2006/02/14 | 602 | 618 | 580 | 600 | 19,000 |
| 2006/02/13 | 631 | 631 | 610 | 610 | 24,000 |
| 2006/02/10 | 627 | 633 | 627 | 633 | 6,000 |
| 2006/02/09 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/02/08 | 636 | 650 | 631 | 631 | 27,000 |
| 2006/02/07 | 632 | 638 | 630 | 638 | 7,000 |
| 2006/02/06 | 633 | 645 | 632 | 635 | 5,000 |
| 2006/02/03 | 631 | 631 | 631 | 631 | 1,000 |
| 2006/02/02 | 642 | 646 | 622 | 646 | 19,000 |
| 2006/02/01 | 653 | 653 | 645 | 645 | 9,000 |
| 2006/01/31 | 645 | 655 | 645 | 645 | 5,000 |
| 2006/01/30 | 650 | 655 | 642 | 642 | 9,000 |
| 2006/01/27 | 630 | 665 | 630 | 650 | 25,000 |
| 2006/01/26 | 615 | 635 | 615 | 635 | 10,000 |
| 2006/01/25 | 630 | 633 | 630 | 630 | 14,000 |
| 2006/01/24 | 615 | 640 | 615 | 633 | 10,000 |
| 2006/01/23 | 650 | 650 | 612 | 615 | 10,000 |
| 2006/01/20 | 683 | 683 | 667 | 668 | 21,000 |
| 2006/01/19 | 600 | 685 | 580 | 685 | 64,000 |
| 2006/01/18 | 660 | 660 | 580 | 611 | 34,000 |
| 2006/01/17 | 663 | 691 | 663 | 667 | 113,000 |
| 2006/01/16 | 668 | 670 | 653 | 667 | 80,000 |
| 2006/01/13 | 655 | 666 | 654 | 658 | 37,000 |
| 2006/01/12 | 672 | 700 | 660 | 660 | 116,000 |
| 2006/01/11 | 675 | 682 | 661 | 667 | 82,000 |
| 2006/01/10 | 680 | 690 | 667 | 681 | 99,000 |
| 2006/01/06 | 640 | 680 | 640 | 657 | 104,000 |
| 2006/01/05 | 600 | 630 | 600 | 630 | 113,000 |
| 2006/01/04 | 562 | 590 | 562 | 590 | 18,000 |