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 |
|---|---|---|---|---|---|
| 2008/12/30 | 402 | 402 | 402 | 402 | 1,000 |
| 2008/12/29 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/12/25 | 425 | 430 | 425 | 430 | 6,000 |
| 2008/12/24 | 434 | 434 | 434 | 434 | 21,000 |
| 2008/12/22 | 423 | 434 | 423 | 434 | 9,000 |
| 2008/12/19 | 422 | 423 | 422 | 423 | 3,000 |
| 2008/12/18 | 421 | 422 | 420 | 420 | 4,000 |
| 2008/12/17 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/12/16 | 416 | 425 | 416 | 418 | 28,000 |
| 2008/12/15 | 401 | 401 | 401 | 401 | 6,000 |
| 2008/12/12 | 400 | 400 | 398 | 400 | 10,000 |
| 2008/12/11 | 390 | 398 | 390 | 398 | 5,000 |
| 2008/12/10 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/12/08 | 387 | 396 | 386 | 386 | 13,000 |
| 2008/12/05 | 384 | 386 | 384 | 386 | 5,000 |
| 2008/12/04 | 390 | 390 | 384 | 384 | 4,000 |
| 2008/12/02 | 382 | 393 | 382 | 393 | 7,000 |
| 2008/11/28 | 392 | 392 | 372 | 372 | 5,000 |
| 2008/11/27 | 382 | 382 | 382 | 382 | 1,000 |
| 2008/11/26 | 380 | 380 | 380 | 380 | 4,000 |
| 2008/11/25 | 380 | 380 | 370 | 370 | 4,000 |
| 2008/11/21 | 370 | 370 | 360 | 360 | 9,000 |
| 2008/11/19 | 386 | 386 | 372 | 372 | 8,000 |
| 2008/11/18 | 400 | 400 | 387 | 387 | 3,000 |
| 2008/11/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/11/14 | 385 | 390 | 385 | 390 | 10,000 |
| 2008/11/13 | 389 | 389 | 375 | 375 | 3,000 |
| 2008/11/12 | 391 | 391 | 389 | 389 | 2,000 |
| 2008/11/11 | 391 | 391 | 390 | 390 | 8,000 |
| 2008/11/10 | 391 | 391 | 391 | 391 | 5,000 |
| 2008/11/06 | 400 | 400 | 391 | 391 | 5,000 |
| 2008/11/05 | 395 | 401 | 395 | 401 | 7,000 |
| 2008/11/04 | 389 | 400 | 389 | 395 | 7,000 |
| 2008/10/31 | 389 | 389 | 389 | 389 | 2,000 |
| 2008/10/30 | 385 | 385 | 384 | 384 | 2,000 |
| 2008/10/29 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/10/28 | 375 | 375 | 370 | 370 | 2,000 |
| 2008/10/27 | 380 | 380 | 370 | 375 | 7,000 |
| 2008/10/24 | 391 | 391 | 385 | 385 | 7,000 |
| 2008/10/23 | 390 | 400 | 390 | 391 | 8,000 |
| 2008/10/22 | 398 | 399 | 390 | 390 | 10,000 |
| 2008/10/21 | 400 | 400 | 390 | 390 | 2,000 |
| 2008/10/20 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/10/17 | 395 | 400 | 391 | 400 | 13,000 |
| 2008/10/16 | 395 | 403 | 395 | 395 | 18,000 |
| 2008/10/15 | 413 | 413 | 395 | 395 | 5,000 |
| 2008/10/14 | 395 | 395 | 395 | 395 | 2,000 |
| 2008/10/10 | 400 | 400 | 370 | 370 | 11,000 |
| 2008/10/09 | 375 | 405 | 365 | 405 | 8,000 |
| 2008/10/08 | 375 | 375 | 351 | 370 | 10,000 |
| 2008/10/07 | 385 | 390 | 381 | 385 | 41,000 |
| 2008/10/06 | 431 | 431 | 415 | 415 | 31,000 |
| 2008/10/03 | 435 | 435 | 431 | 431 | 3,000 |
| 2008/10/02 | 443 | 443 | 440 | 441 | 3,000 |
| 2008/10/01 | 425 | 444 | 425 | 444 | 5,000 |
| 2008/09/30 | 420 | 421 | 420 | 421 | 5,000 |
| 2008/09/29 | 435 | 436 | 435 | 436 | 3,000 |
| 2008/09/26 | 438 | 445 | 438 | 445 | 6,000 |
| 2008/09/25 | 437 | 440 | 437 | 437 | 3,000 |
| 2008/09/24 | 441 | 441 | 431 | 438 | 4,000 |
| 2008/09/22 | 440 | 440 | 440 | 440 | 4,000 |
| 2008/09/19 | 440 | 440 | 440 | 440 | 17,000 |
| 2008/09/18 | 442 | 442 | 440 | 440 | 13,000 |
| 2008/09/17 | 445 | 445 | 445 | 445 | 17,000 |
| 2008/09/16 | 448 | 450 | 445 | 445 | 14,000 |
| 2008/09/12 | 446 | 448 | 446 | 448 | 4,000 |
| 2008/09/11 | 445 | 445 | 445 | 445 | 6,000 |
| 2008/09/10 | 443 | 444 | 443 | 444 | 4,000 |
| 2008/09/09 | 441 | 442 | 441 | 442 | 9,000 |
| 2008/09/08 | 441 | 445 | 441 | 445 | 6,000 |
| 2008/09/05 | 442 | 445 | 442 | 445 | 15,000 |
| 2008/09/04 | 447 | 447 | 447 | 447 | 7,000 |
| 2008/09/03 | 447 | 449 | 447 | 447 | 6,000 |
| 2008/09/02 | 450 | 450 | 450 | 450 | 7,000 |
| 2008/09/01 | 446 | 450 | 446 | 450 | 3,000 |
| 2008/08/29 | 445 | 446 | 445 | 446 | 5,000 |
| 2008/08/28 | 445 | 445 | 441 | 445 | 33,000 |
| 2008/08/27 | 444 | 444 | 444 | 444 | 1,000 |
| 2008/08/26 | 440 | 443 | 440 | 440 | 23,000 |
| 2008/08/25 | 440 | 442 | 440 | 442 | 12,000 |
| 2008/08/22 | 442 | 444 | 442 | 444 | 9,000 |
| 2008/08/21 | 441 | 441 | 441 | 441 | 4,000 |
| 2008/08/20 | 440 | 440 | 440 | 440 | 6,000 |
| 2008/08/19 | 438 | 440 | 438 | 440 | 4,000 |
| 2008/08/18 | 434 | 440 | 434 | 440 | 14,000 |
| 2008/08/15 | 438 | 439 | 438 | 439 | 11,000 |
| 2008/08/13 | 431 | 437 | 430 | 431 | 11,000 |
| 2008/08/12 | 430 | 431 | 430 | 430 | 5,000 |
| 2008/08/11 | 429 | 429 | 429 | 429 | 2,000 |
| 2008/08/07 | 420 | 420 | 419 | 419 | 2,000 |
| 2008/08/06 | 425 | 428 | 417 | 428 | 10,000 |
| 2008/08/05 | 410 | 422 | 410 | 422 | 9,000 |
| 2008/08/04 | 436 | 436 | 425 | 435 | 13,000 |
| 2008/08/01 | 443 | 443 | 440 | 441 | 6,000 |
| 2008/07/31 | 439 | 440 | 439 | 440 | 4,000 |
| 2008/07/30 | 433 | 438 | 433 | 438 | 6,000 |
| 2008/07/29 | 433 | 433 | 431 | 431 | 9,000 |
| 2008/07/28 | 433 | 434 | 432 | 433 | 6,000 |
| 2008/07/25 | 436 | 436 | 435 | 435 | 3,000 |
| 2008/07/24 | 430 | 435 | 430 | 435 | 10,000 |
| 2008/07/23 | 433 | 433 | 426 | 430 | 5,000 |
| 2008/07/22 | 430 | 430 | 424 | 427 | 4,000 |
| 2008/07/18 | 432 | 432 | 422 | 422 | 8,000 |
| 2008/07/17 | 428 | 428 | 424 | 424 | 2,000 |
| 2008/07/16 | 423 | 423 | 423 | 423 | 1,000 |
| 2008/07/15 | 425 | 425 | 420 | 421 | 4,000 |
| 2008/07/14 | 425 | 425 | 422 | 425 | 7,000 |
| 2008/07/11 | 437 | 437 | 432 | 434 | 7,000 |
| 2008/07/10 | 449 | 449 | 432 | 434 | 19,000 |
| 2008/07/09 | 421 | 451 | 421 | 449 | 39,000 |
| 2008/07/08 | 421 | 421 | 420 | 420 | 6,000 |
| 2008/07/07 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/07/04 | 427 | 427 | 421 | 421 | 6,000 |
| 2008/07/03 | 421 | 427 | 420 | 427 | 16,000 |
| 2008/07/02 | 428 | 428 | 428 | 428 | 2,000 |
| 2008/07/01 | 422 | 428 | 422 | 428 | 5,000 |
| 2008/06/30 | 422 | 425 | 422 | 422 | 5,000 |
| 2008/06/27 | 422 | 422 | 422 | 422 | 3,000 |
| 2008/06/26 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/06/25 | 425 | 425 | 423 | 425 | 4,000 |
| 2008/06/24 | 426 | 429 | 425 | 429 | 4,000 |
| 2008/06/23 | 424 | 424 | 421 | 421 | 18,000 |
| 2008/06/20 | 424 | 424 | 424 | 424 | 1,000 |
| 2008/06/19 | 416 | 416 | 416 | 416 | 1,000 |
| 2008/06/17 | 418 | 418 | 416 | 416 | 2,000 |
| 2008/06/16 | 420 | 420 | 415 | 415 | 3,000 |
| 2008/06/13 | 417 | 417 | 409 | 409 | 5,000 |
| 2008/06/12 | 429 | 429 | 418 | 424 | 22,000 |
| 2008/06/11 | 417 | 430 | 417 | 430 | 9,000 |
| 2008/06/10 | 417 | 417 | 417 | 417 | 2,000 |
| 2008/06/09 | 418 | 418 | 404 | 412 | 6,000 |
| 2008/06/06 | 423 | 423 | 423 | 423 | 1,000 |
| 2008/06/05 | 415 | 423 | 415 | 416 | 9,000 |
| 2008/06/04 | 411 | 416 | 411 | 415 | 4,000 |
| 2008/06/03 | 419 | 419 | 410 | 410 | 11,000 |
| 2008/05/30 | 411 | 423 | 410 | 423 | 7,000 |
| 2008/05/29 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/05/28 | 407 | 407 | 407 | 407 | 1,000 |
| 2008/05/26 | 400 | 404 | 400 | 404 | 3,000 |
| 2008/05/23 | 405 | 410 | 405 | 405 | 4,000 |
| 2008/05/22 | 411 | 411 | 411 | 411 | 1,000 |
| 2008/05/21 | 405 | 405 | 402 | 402 | 6,000 |
| 2008/05/20 | 405 | 405 | 405 | 405 | 13,000 |
| 2008/05/16 | 403 | 403 | 403 | 403 | 1,000 |
| 2008/05/15 | 404 | 404 | 404 | 404 | 1,000 |
| 2008/05/14 | 402 | 402 | 402 | 402 | 1,000 |
| 2008/05/13 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/05/12 | 405 | 405 | 405 | 405 | 7,000 |
| 2008/05/09 | 404 | 405 | 404 | 405 | 5,000 |
| 2008/05/08 | 403 | 404 | 403 | 404 | 2,000 |
| 2008/05/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/05/02 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/05/01 | 380 | 389 | 380 | 389 | 5,000 |
| 2008/04/30 | 387 | 387 | 385 | 385 | 3,000 |
| 2008/04/28 | 393 | 395 | 390 | 395 | 4,000 |
| 2008/04/24 | 397 | 397 | 385 | 385 | 4,000 |
| 2008/04/23 | 400 | 400 | 390 | 390 | 6,000 |
| 2008/04/22 | 404 | 404 | 395 | 400 | 8,000 |
| 2008/04/21 | 406 | 406 | 404 | 404 | 2,000 |
| 2008/04/18 | 415 | 415 | 398 | 400 | 10,000 |
| 2008/04/17 | 414 | 414 | 414 | 414 | 3,000 |
| 2008/04/16 | 410 | 413 | 410 | 413 | 11,000 |
| 2008/04/15 | 398 | 408 | 398 | 408 | 4,000 |
| 2008/04/14 | 410 | 410 | 398 | 398 | 5,000 |
| 2008/04/11 | 410 | 410 | 406 | 406 | 2,000 |
| 2008/04/10 | 405 | 415 | 405 | 415 | 10,000 |
| 2008/04/09 | 403 | 408 | 403 | 405 | 8,000 |
| 2008/04/08 | 415 | 415 | 415 | 415 | 4,000 |
| 2008/04/07 | 434 | 434 | 414 | 418 | 48,000 |
| 2008/04/04 | 381 | 389 | 381 | 389 | 3,000 |
| 2008/04/02 | 392 | 392 | 392 | 392 | 1,000 |
| 2008/04/01 | 390 | 390 | 389 | 389 | 2,000 |
| 2008/03/31 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/03/28 | 392 | 392 | 392 | 392 | 1,000 |
| 2008/03/26 | 392 | 392 | 392 | 392 | 2,000 |
| 2008/03/25 | 373 | 392 | 373 | 392 | 2,000 |
| 2008/03/24 | 379 | 379 | 375 | 375 | 3,000 |
| 2008/03/21 | 379 | 379 | 379 | 379 | 1,000 |
| 2008/03/19 | 370 | 370 | 370 | 370 | 3,000 |
| 2008/03/18 | 362 | 369 | 354 | 369 | 14,000 |
| 2008/03/17 | 380 | 380 | 365 | 370 | 5,000 |
| 2008/03/14 | 393 | 393 | 380 | 385 | 4,000 |
| 2008/03/13 | 393 | 393 | 393 | 393 | 1,000 |
| 2008/03/12 | 396 | 396 | 396 | 396 | 3,000 |
| 2008/03/11 | 394 | 394 | 390 | 390 | 3,000 |
| 2008/03/10 | 394 | 394 | 394 | 394 | 10,000 |
| 2008/03/07 | 393 | 394 | 393 | 394 | 7,000 |
| 2008/03/06 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/03/05 | 395 | 395 | 390 | 390 | 6,000 |
| 2008/03/04 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/03/03 | 400 | 400 | 395 | 395 | 6,000 |
| 2008/02/29 | 395 | 400 | 395 | 400 | 4,000 |
| 2008/02/28 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/02/26 | 408 | 408 | 402 | 402 | 3,000 |
| 2008/02/25 | 393 | 393 | 393 | 393 | 1,000 |
| 2008/02/22 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/02/21 | 408 | 410 | 400 | 400 | 9,000 |
| 2008/02/20 | 405 | 405 | 402 | 402 | 6,000 |
| 2008/02/19 | 401 | 406 | 401 | 405 | 6,000 |
| 2008/02/18 | 401 | 408 | 400 | 400 | 6,000 |
| 2008/02/14 | 400 | 410 | 400 | 410 | 4,000 |
| 2008/02/13 | 415 | 415 | 410 | 410 | 9,000 |
| 2008/02/12 | 410 | 415 | 410 | 415 | 10,000 |
| 2008/02/08 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/02/07 | 413 | 413 | 410 | 410 | 2,000 |
| 2008/02/06 | 406 | 406 | 406 | 406 | 1,000 |
| 2008/02/05 | 415 | 415 | 406 | 406 | 8,000 |
| 2008/02/04 | 423 | 423 | 415 | 415 | 10,000 |
| 2008/02/01 | 411 | 414 | 410 | 414 | 12,000 |
| 2008/01/31 | 408 | 411 | 401 | 401 | 7,000 |
| 2008/01/29 | 390 | 399 | 380 | 399 | 11,000 |
| 2008/01/28 | 397 | 399 | 395 | 395 | 7,000 |
| 2008/01/25 | 400 | 400 | 397 | 397 | 3,000 |
| 2008/01/24 | 403 | 403 | 400 | 400 | 7,000 |
| 2008/01/23 | 387 | 422 | 386 | 386 | 20,000 |
| 2008/01/22 | 420 | 420 | 390 | 390 | 23,000 |
| 2008/01/21 | 414 | 414 | 406 | 413 | 7,000 |
| 2008/01/18 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/01/17 | 400 | 410 | 400 | 410 | 19,000 |
| 2008/01/16 | 406 | 406 | 390 | 390 | 12,000 |
| 2008/01/15 | 434 | 434 | 412 | 412 | 17,000 |
| 2008/01/11 | 420 | 434 | 420 | 434 | 11,000 |
| 2008/01/10 | 416 | 416 | 415 | 415 | 3,000 |
| 2008/01/09 | 416 | 416 | 415 | 415 | 4,000 |
| 2008/01/08 | 420 | 425 | 420 | 422 | 15,000 |
| 2008/01/07 | 419 | 420 | 410 | 410 | 7,000 |