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 |
|---|---|---|---|---|---|
| 2009/12/29 | 479 | 479 | 479 | 479 | 1,000 |
| 2009/12/28 | 477 | 480 | 477 | 480 | 7,000 |
| 2009/12/25 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/12/24 | 465 | 465 | 465 | 465 | 5,000 |
| 2009/12/22 | 465 | 465 | 465 | 465 | 8,000 |
| 2009/12/21 | 445 | 470 | 445 | 470 | 7,000 |
| 2009/12/18 | 454 | 454 | 440 | 445 | 5,000 |
| 2009/12/17 | 451 | 453 | 450 | 450 | 6,000 |
| 2009/12/16 | 460 | 460 | 445 | 445 | 7,000 |
| 2009/12/15 | 439 | 440 | 439 | 440 | 6,000 |
| 2009/12/14 | 433 | 439 | 433 | 439 | 2,000 |
| 2009/12/11 | 418 | 418 | 418 | 418 | 12,000 |
| 2009/12/09 | 428 | 428 | 418 | 418 | 12,000 |
| 2009/12/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/12/07 | 424 | 425 | 420 | 425 | 4,000 |
| 2009/12/04 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/12/03 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/12/02 | 407 | 407 | 407 | 407 | 1,000 |
| 2009/12/01 | 391 | 391 | 391 | 391 | 1,000 |
| 2009/11/30 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/11/27 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/11/26 | 402 | 406 | 402 | 406 | 3,000 |
| 2009/11/25 | 412 | 412 | 412 | 412 | 1,000 |
| 2009/11/24 | 393 | 393 | 387 | 387 | 3,000 |
| 2009/11/20 | 410 | 410 | 400 | 400 | 3,000 |
| 2009/11/19 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/11/18 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/11/17 | 432 | 432 | 432 | 432 | 1,000 |
| 2009/11/16 | 435 | 440 | 435 | 440 | 3,000 |
| 2009/11/13 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/11/12 | 430 | 430 | 430 | 430 | 3,000 |
| 2009/11/11 | 433 | 433 | 433 | 433 | 7,000 |
| 2009/11/10 | 425 | 433 | 425 | 433 | 3,000 |
| 2009/11/09 | 420 | 425 | 420 | 425 | 3,000 |
| 2009/11/06 | 421 | 421 | 415 | 415 | 3,000 |
| 2009/11/05 | 423 | 423 | 421 | 421 | 5,000 |
| 2009/11/04 | 430 | 430 | 423 | 423 | 2,000 |
| 2009/10/30 | 446 | 446 | 440 | 440 | 2,000 |
| 2009/10/27 | 445 | 445 | 441 | 441 | 2,000 |
| 2009/10/26 | 445 | 445 | 445 | 445 | 2,000 |
| 2009/10/23 | 445 | 445 | 445 | 445 | 3,000 |
| 2009/10/22 | 450 | 450 | 445 | 445 | 4,000 |
| 2009/10/21 | 455 | 455 | 445 | 445 | 5,000 |
| 2009/10/20 | 470 | 470 | 456 | 456 | 10,000 |
| 2009/10/19 | 455 | 455 | 455 | 455 | 1,000 |
| 2009/10/16 | 446 | 446 | 446 | 446 | 4,000 |
| 2009/10/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/10/13 | 450 | 450 | 450 | 450 | 5,000 |
| 2009/10/09 | 445 | 450 | 440 | 450 | 7,000 |
| 2009/10/08 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/10/07 | 440 | 440 | 440 | 440 | 4,000 |
| 2009/10/06 | 450 | 450 | 450 | 450 | 5,000 |
| 2009/10/05 | 452 | 452 | 450 | 450 | 9,000 |
| 2009/10/02 | 459 | 459 | 452 | 452 | 5,000 |
| 2009/10/01 | 451 | 451 | 451 | 451 | 5,000 |
| 2009/09/29 | 455 | 455 | 455 | 455 | 4,000 |
| 2009/09/28 | 459 | 459 | 450 | 450 | 8,000 |
| 2009/09/25 | 472 | 472 | 459 | 459 | 11,000 |
| 2009/09/18 | 472 | 472 | 472 | 472 | 1,000 |
| 2009/09/17 | 480 | 480 | 472 | 472 | 5,000 |
| 2009/09/16 | 470 | 470 | 470 | 470 | 3,000 |
| 2009/09/15 | 480 | 480 | 470 | 470 | 7,000 |
| 2009/09/14 | 495 | 495 | 480 | 480 | 8,000 |
| 2009/09/11 | 489 | 505 | 489 | 505 | 10,000 |
| 2009/09/10 | 486 | 486 | 486 | 486 | 5,000 |
| 2009/09/09 | 486 | 486 | 486 | 486 | 2,000 |
| 2009/09/08 | 486 | 486 | 486 | 486 | 5,000 |
| 2009/09/07 | 486 | 486 | 486 | 486 | 1,000 |
| 2009/09/04 | 476 | 476 | 476 | 476 | 4,000 |
| 2009/09/03 | 484 | 484 | 475 | 475 | 4,000 |
| 2009/09/02 | 488 | 489 | 488 | 488 | 6,000 |
| 2009/09/01 | 491 | 491 | 488 | 488 | 3,000 |
| 2009/08/31 | 486 | 490 | 482 | 482 | 10,000 |
| 2009/08/28 | 490 | 490 | 480 | 480 | 5,000 |
| 2009/08/27 | 494 | 494 | 493 | 493 | 2,000 |
| 2009/08/26 | 493 | 493 | 493 | 493 | 2,000 |
| 2009/08/25 | 497 | 502 | 497 | 502 | 4,000 |
| 2009/08/24 | 517 | 520 | 500 | 500 | 5,000 |
| 2009/08/20 | 520 | 520 | 515 | 515 | 6,000 |
| 2009/08/19 | 520 | 520 | 520 | 520 | 1,000 |
| 2009/08/18 | 525 | 525 | 524 | 524 | 3,000 |
| 2009/08/17 | 535 | 535 | 525 | 525 | 4,000 |
| 2009/08/14 | 525 | 525 | 523 | 523 | 8,000 |
| 2009/08/12 | 515 | 515 | 515 | 515 | 2,000 |
| 2009/08/11 | 518 | 518 | 515 | 515 | 6,000 |
| 2009/08/10 | 510 | 510 | 510 | 510 | 4,000 |
| 2009/08/07 | 504 | 504 | 504 | 504 | 1,000 |
| 2009/08/04 | 501 | 501 | 501 | 501 | 1,000 |
| 2009/07/31 | 500 | 501 | 500 | 501 | 4,000 |
| 2009/07/30 | 490 | 490 | 490 | 490 | 4,000 |
| 2009/07/24 | 495 | 495 | 490 | 490 | 6,000 |
| 2009/07/23 | 495 | 505 | 495 | 495 | 6,000 |
| 2009/07/22 | 503 | 503 | 500 | 500 | 6,000 |
| 2009/07/21 | 485 | 540 | 485 | 493 | 39,000 |
| 2009/07/17 | 485 | 485 | 480 | 480 | 6,000 |
| 2009/07/16 | 486 | 486 | 485 | 485 | 6,000 |
| 2009/07/15 | 473 | 487 | 473 | 485 | 9,000 |
| 2009/07/14 | 465 | 472 | 465 | 472 | 4,000 |
| 2009/07/13 | 485 | 485 | 465 | 465 | 8,000 |
| 2009/07/10 | 490 | 490 | 485 | 485 | 8,000 |
| 2009/07/09 | 490 | 490 | 490 | 490 | 2,000 |
| 2009/07/08 | 500 | 500 | 500 | 500 | 10,000 |
| 2009/07/07 | 495 | 510 | 495 | 500 | 20,000 |
| 2009/07/06 | 492 | 492 | 492 | 492 | 1,000 |
| 2009/07/03 | 494 | 494 | 490 | 492 | 13,000 |
| 2009/07/02 | 481 | 485 | 481 | 485 | 5,000 |
| 2009/07/01 | 480 | 480 | 480 | 480 | 11,000 |
| 2009/06/30 | 488 | 488 | 480 | 480 | 18,000 |
| 2009/06/26 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/06/25 | 471 | 485 | 471 | 480 | 11,000 |
| 2009/06/24 | 465 | 471 | 465 | 471 | 3,000 |
| 2009/06/23 | 475 | 475 | 465 | 465 | 7,000 |
| 2009/06/22 | 480 | 480 | 480 | 480 | 2,000 |
| 2009/06/19 | 475 | 480 | 475 | 480 | 4,000 |
| 2009/06/18 | 475 | 475 | 475 | 475 | 1,000 |
| 2009/06/17 | 475 | 475 | 475 | 475 | 6,000 |
| 2009/06/16 | 465 | 470 | 465 | 470 | 14,000 |
| 2009/06/15 | 455 | 460 | 455 | 458 | 6,000 |
| 2009/06/12 | 455 | 455 | 453 | 454 | 13,000 |
| 2009/06/11 | 455 | 458 | 453 | 453 | 19,000 |
| 2009/06/10 | 453 | 462 | 450 | 453 | 23,000 |
| 2009/06/09 | 446 | 448 | 443 | 443 | 14,000 |
| 2009/06/08 | 443 | 444 | 443 | 443 | 3,000 |
| 2009/06/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/06/03 | 424 | 430 | 424 | 430 | 8,000 |
| 2009/06/02 | 439 | 439 | 433 | 433 | 6,000 |
| 2009/06/01 | 437 | 437 | 435 | 435 | 4,000 |
| 2009/05/29 | 429 | 430 | 429 | 430 | 2,000 |
| 2009/05/28 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/05/27 | 422 | 430 | 422 | 430 | 4,000 |
| 2009/05/25 | 424 | 424 | 424 | 424 | 3,000 |
| 2009/05/22 | 428 | 428 | 428 | 428 | 3,000 |
| 2009/05/20 | 428 | 428 | 423 | 423 | 4,000 |
| 2009/05/19 | 425 | 428 | 425 | 428 | 8,000 |
| 2009/05/18 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/05/15 | 425 | 425 | 423 | 423 | 4,000 |
| 2009/05/12 | 425 | 425 | 425 | 425 | 5,000 |
| 2009/05/11 | 410 | 425 | 405 | 425 | 15,000 |
| 2009/05/08 | 419 | 419 | 418 | 418 | 9,000 |
| 2009/05/07 | 419 | 419 | 418 | 418 | 2,000 |
| 2009/04/30 | 400 | 406 | 400 | 406 | 8,000 |
| 2009/04/28 | 403 | 403 | 403 | 403 | 1,000 |
| 2009/04/27 | 409 | 409 | 403 | 403 | 5,000 |
| 2009/04/22 | 403 | 407 | 403 | 407 | 5,000 |
| 2009/04/21 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/04/20 | 415 | 419 | 415 | 419 | 7,000 |
| 2009/04/16 | 401 | 401 | 400 | 400 | 3,000 |
| 2009/04/15 | 402 | 402 | 402 | 402 | 2,000 |
| 2009/04/14 | 409 | 409 | 407 | 407 | 14,000 |
| 2009/04/13 | 410 | 410 | 409 | 410 | 15,000 |
| 2009/04/10 | 412 | 414 | 409 | 409 | 15,000 |
| 2009/04/03 | 400 | 402 | 400 | 402 | 4,000 |
| 2009/04/01 | 410 | 410 | 410 | 410 | 4,000 |
| 2009/03/31 | 406 | 406 | 405 | 405 | 5,000 |
| 2009/03/30 | 406 | 406 | 406 | 406 | 1,000 |
| 2009/03/26 | 406 | 406 | 406 | 406 | 5,000 |
| 2009/03/25 | 406 | 406 | 406 | 406 | 2,000 |
| 2009/03/24 | 405 | 405 | 405 | 405 | 4,000 |
| 2009/03/23 | 420 | 420 | 400 | 400 | 11,000 |
| 2009/03/19 | 420 | 420 | 420 | 420 | 4,000 |
| 2009/03/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/03/17 | 419 | 420 | 419 | 420 | 4,000 |
| 2009/03/16 | 417 | 420 | 417 | 419 | 11,000 |
| 2009/03/13 | 411 | 417 | 411 | 417 | 7,000 |
| 2009/03/12 | 411 | 411 | 411 | 411 | 4,000 |
| 2009/03/10 | 416 | 416 | 411 | 411 | 14,000 |
| 2009/03/09 | 415 | 416 | 415 | 416 | 4,000 |
| 2009/03/06 | 417 | 417 | 414 | 416 | 8,000 |
| 2009/03/05 | 417 | 417 | 417 | 417 | 3,000 |
| 2009/03/04 | 408 | 417 | 408 | 417 | 14,000 |
| 2009/03/03 | 408 | 408 | 405 | 408 | 5,000 |
| 2009/03/02 | 408 | 408 | 408 | 408 | 3,000 |
| 2009/02/27 | 408 | 408 | 398 | 408 | 4,000 |
| 2009/02/26 | 400 | 400 | 398 | 398 | 24,000 |
| 2009/02/25 | 403 | 403 | 401 | 401 | 3,000 |
| 2009/02/24 | 418 | 418 | 418 | 418 | 1,000 |
| 2009/02/23 | 424 | 424 | 424 | 424 | 1,000 |
| 2009/02/20 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/02/19 | 423 | 423 | 423 | 423 | 2,000 |
| 2009/02/18 | 423 | 423 | 423 | 423 | 5,000 |
| 2009/02/17 | 427 | 427 | 427 | 427 | 4,000 |
| 2009/02/16 | 425 | 427 | 425 | 427 | 3,000 |
| 2009/02/13 | 428 | 428 | 423 | 423 | 5,000 |
| 2009/02/12 | 427 | 428 | 425 | 428 | 5,000 |
| 2009/02/10 | 423 | 427 | 423 | 427 | 23,000 |
| 2009/02/09 | 428 | 428 | 423 | 423 | 9,000 |
| 2009/02/06 | 430 | 430 | 427 | 428 | 9,000 |
| 2009/02/04 | 425 | 430 | 425 | 425 | 14,000 |
| 2009/02/03 | 425 | 425 | 420 | 420 | 4,000 |
| 2009/02/02 | 424 | 425 | 424 | 425 | 4,000 |
| 2009/01/30 | 429 | 429 | 420 | 424 | 11,000 |
| 2009/01/29 | 421 | 429 | 421 | 429 | 9,000 |
| 2009/01/28 | 420 | 421 | 420 | 421 | 4,000 |
| 2009/01/27 | 420 | 420 | 420 | 420 | 3,000 |
| 2009/01/26 | 416 | 420 | 414 | 420 | 11,000 |
| 2009/01/23 | 403 | 416 | 401 | 416 | 9,000 |
| 2009/01/22 | 417 | 417 | 407 | 407 | 7,000 |
| 2009/01/21 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/01/20 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/01/19 | 401 | 419 | 401 | 419 | 8,000 |
| 2009/01/15 | 400 | 400 | 400 | 400 | 8,000 |
| 2009/01/14 | 401 | 407 | 400 | 401 | 12,000 |
| 2009/01/13 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/01/09 | 419 | 419 | 419 | 419 | 9,000 |
| 2009/01/08 | 408 | 419 | 408 | 419 | 9,000 |
| 2009/01/07 | 405 | 406 | 405 | 406 | 10,000 |
| 2009/01/06 | 413 | 413 | 404 | 404 | 2,000 |
| 2009/01/05 | 403 | 403 | 403 | 403 | 1,000 |