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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,485 | 1,520 | 1,482 | 1,520 | 26,000 |
| 2015/12/29 | 1,445 | 1,495 | 1,445 | 1,480 | 19,400 |
| 2015/12/28 | 1,429 | 1,453 | 1,415 | 1,446 | 29,200 |
| 2015/12/25 | 1,419 | 1,428 | 1,374 | 1,399 | 102,900 |
| 2015/12/24 | 1,488 | 1,492 | 1,444 | 1,449 | 64,500 |
| 2015/12/22 | 1,494 | 1,495 | 1,481 | 1,489 | 43,300 |
| 2015/12/21 | 1,510 | 1,515 | 1,500 | 1,501 | 31,500 |
| 2015/12/18 | 1,518 | 1,522 | 1,508 | 1,510 | 29,600 |
| 2015/12/17 | 1,523 | 1,533 | 1,518 | 1,518 | 22,200 |
| 2015/12/16 | 1,515 | 1,535 | 1,515 | 1,527 | 11,400 |
| 2015/12/15 | 1,544 | 1,550 | 1,507 | 1,507 | 30,300 |
| 2015/12/14 | 1,520 | 1,535 | 1,507 | 1,534 | 21,900 |
| 2015/12/11 | 1,530 | 1,544 | 1,530 | 1,542 | 17,400 |
| 2015/12/10 | 1,508 | 1,544 | 1,508 | 1,530 | 28,400 |
| 2015/12/09 | 1,525 | 1,537 | 1,508 | 1,508 | 24,500 |
| 2015/12/08 | 1,550 | 1,550 | 1,525 | 1,532 | 39,200 |
| 2015/12/07 | 1,568 | 1,568 | 1,544 | 1,555 | 17,800 |
| 2015/12/04 | 1,557 | 1,565 | 1,545 | 1,550 | 33,700 |
| 2015/12/03 | 1,550 | 1,568 | 1,550 | 1,557 | 27,800 |
| 2015/12/02 | 1,557 | 1,570 | 1,551 | 1,560 | 20,300 |
| 2015/12/01 | 1,546 | 1,560 | 1,545 | 1,558 | 10,500 |
| 2015/11/30 | 1,568 | 1,568 | 1,545 | 1,545 | 26,600 |
| 2015/11/27 | 1,563 | 1,567 | 1,551 | 1,553 | 33,600 |
| 2015/11/26 | 1,581 | 1,587 | 1,566 | 1,572 | 27,600 |
| 2015/11/25 | 1,581 | 1,583 | 1,564 | 1,581 | 18,200 |
| 2015/11/24 | 1,548 | 1,587 | 1,548 | 1,585 | 47,300 |
| 2015/11/20 | 1,578 | 1,579 | 1,550 | 1,553 | 43,700 |
| 2015/11/19 | 1,588 | 1,589 | 1,570 | 1,578 | 32,100 |
| 2015/11/18 | 1,585 | 1,589 | 1,565 | 1,579 | 49,300 |
| 2015/11/17 | 1,518 | 1,550 | 1,518 | 1,550 | 22,900 |
| 2015/11/16 | 1,545 | 1,545 | 1,514 | 1,517 | 61,000 |
| 2015/11/13 | 1,581 | 1,581 | 1,557 | 1,562 | 24,400 |
| 2015/11/12 | 1,546 | 1,583 | 1,546 | 1,583 | 29,300 |
| 2015/11/11 | 1,575 | 1,575 | 1,555 | 1,556 | 34,800 |
| 2015/11/10 | 1,586 | 1,586 | 1,571 | 1,575 | 37,800 |
| 2015/11/09 | 1,595 | 1,595 | 1,579 | 1,586 | 25,700 |
| 2015/11/06 | 1,560 | 1,598 | 1,560 | 1,598 | 36,100 |
| 2015/11/05 | 1,553 | 1,577 | 1,550 | 1,569 | 35,000 |
| 2015/11/04 | 1,584 | 1,597 | 1,549 | 1,550 | 54,200 |
| 2015/11/02 | 1,600 | 1,610 | 1,581 | 1,590 | 44,300 |
| 2015/10/30 | 1,641 | 1,655 | 1,622 | 1,628 | 39,500 |
| 2015/10/29 | 1,658 | 1,677 | 1,642 | 1,650 | 27,800 |
| 2015/10/28 | 1,685 | 1,694 | 1,659 | 1,659 | 39,600 |
| 2015/10/27 | 1,690 | 1,705 | 1,690 | 1,705 | 51,300 |
| 2015/10/26 | 1,695 | 1,710 | 1,677 | 1,700 | 39,100 |
| 2015/10/23 | 1,682 | 1,711 | 1,682 | 1,689 | 43,800 |
| 2015/10/22 | 1,670 | 1,697 | 1,670 | 1,690 | 34,600 |
| 2015/10/21 | 1,665 | 1,699 | 1,651 | 1,680 | 27,800 |
| 2015/10/20 | 1,685 | 1,711 | 1,661 | 1,665 | 32,800 |
| 2015/10/19 | 1,698 | 1,720 | 1,627 | 1,711 | 93,200 |
| 2015/10/16 | 1,775 | 1,775 | 1,650 | 1,676 | 130,600 |
| 2015/10/15 | 1,722 | 1,788 | 1,712 | 1,777 | 215,600 |
| 2015/10/14 | 1,684 | 1,720 | 1,665 | 1,712 | 179,600 |
| 2015/10/13 | 1,672 | 1,688 | 1,653 | 1,661 | 95,300 |
| 2015/10/09 | 1,648 | 1,700 | 1,648 | 1,669 | 223,400 |
| 2015/10/08 | 1,624 | 1,638 | 1,610 | 1,634 | 50,200 |
| 2015/10/07 | 1,620 | 1,639 | 1,608 | 1,624 | 50,500 |
| 2015/10/06 | 1,616 | 1,632 | 1,608 | 1,630 | 87,200 |
| 2015/10/05 | 1,620 | 1,624 | 1,608 | 1,616 | 53,200 |
| 2015/10/02 | 1,581 | 1,603 | 1,560 | 1,599 | 16,000 |
| 2015/10/01 | 1,609 | 1,610 | 1,580 | 1,590 | 17,600 |
| 2015/09/30 | 1,559 | 1,610 | 1,559 | 1,608 | 56,200 |
| 2015/09/29 | 1,565 | 1,595 | 1,550 | 1,556 | 28,700 |
| 2015/09/28 | 1,605 | 1,618 | 1,574 | 1,605 | 54,800 |
| 2015/09/25 | 1,581 | 1,599 | 1,532 | 1,589 | 45,300 |
| 2015/09/24 | 1,590 | 1,630 | 1,590 | 1,590 | 34,700 |
| 2015/09/18 | 1,625 | 1,632 | 1,595 | 1,630 | 72,700 |
| 2015/09/17 | 1,590 | 1,627 | 1,590 | 1,625 | 133,300 |
| 2015/09/16 | 1,604 | 1,608 | 1,598 | 1,608 | 92,700 |
| 2015/09/15 | 1,609 | 1,609 | 1,593 | 1,604 | 52,800 |
| 2015/09/14 | 1,592 | 1,603 | 1,585 | 1,602 | 41,200 |
| 2015/09/11 | 1,537 | 1,607 | 1,534 | 1,597 | 59,000 |
| 2015/09/10 | 1,515 | 1,528 | 1,491 | 1,528 | 34,300 |
| 2015/09/09 | 1,500 | 1,515 | 1,494 | 1,515 | 22,500 |
| 2015/09/08 | 1,472 | 1,497 | 1,452 | 1,476 | 32,900 |
| 2015/09/07 | 1,498 | 1,522 | 1,442 | 1,471 | 71,300 |
| 2015/09/04 | 1,549 | 1,556 | 1,500 | 1,538 | 38,500 |
| 2015/09/03 | 1,528 | 1,550 | 1,516 | 1,533 | 30,000 |
| 2015/09/02 | 1,515 | 1,546 | 1,502 | 1,525 | 28,200 |
| 2015/09/01 | 1,575 | 1,585 | 1,535 | 1,540 | 46,700 |
| 2015/08/31 | 1,545 | 1,595 | 1,541 | 1,592 | 117,400 |
| 2015/08/28 | 1,516 | 1,580 | 1,515 | 1,542 | 51,800 |
| 2015/08/27 | 1,550 | 1,553 | 1,506 | 1,545 | 49,700 |
| 2015/08/26 | 1,483 | 1,574 | 1,477 | 1,544 | 69,400 |
| 2015/08/25 | 1,438 | 1,500 | 1,401 | 1,455 | 109,400 |
| 2015/08/24 | 1,549 | 1,557 | 1,489 | 1,499 | 139,500 |
| 2015/08/21 | 1,577 | 1,590 | 1,550 | 1,570 | 82,000 |
| 2015/08/20 | 1,590 | 1,595 | 1,584 | 1,585 | 52,800 |
| 2015/08/19 | 1,596 | 1,602 | 1,592 | 1,592 | 34,900 |
| 2015/08/18 | 1,595 | 1,615 | 1,592 | 1,596 | 85,900 |
| 2015/08/17 | 1,600 | 1,611 | 1,592 | 1,596 | 58,900 |
| 2015/08/14 | 1,613 | 1,620 | 1,601 | 1,601 | 91,900 |
| 2015/08/13 | 1,629 | 1,629 | 1,612 | 1,623 | 76,700 |
| 2015/08/12 | 1,611 | 1,624 | 1,601 | 1,624 | 134,600 |
| 2015/08/11 | 1,611 | 1,635 | 1,610 | 1,610 | 69,900 |
| 2015/08/10 | 1,622 | 1,648 | 1,606 | 1,639 | 191,700 |
| 2015/08/07 | 1,611 | 1,640 | 1,606 | 1,631 | 232,200 |
| 2015/08/06 | 1,614 | 1,616 | 1,607 | 1,610 | 161,900 |
| 2015/08/05 | 1,605 | 1,620 | 1,600 | 1,605 | 887,500 |
| 2015/08/04 | 1,609 | 1,623 | 1,604 | 1,605 | 129,800 |
| 2015/08/03 | 1,628 | 1,636 | 1,608 | 1,611 | 132,000 |
| 2015/07/31 | 1,691 | 1,691 | 1,650 | 1,652 | 130,200 |
| 2015/07/30 | 1,720 | 1,749 | 1,688 | 1,699 | 168,200 |
| 2015/07/29 | 1,690 | 1,721 | 1,677 | 1,710 | 301,100 |
| 2015/07/28 | 1,699 | 1,710 | 1,650 | 1,650 | 193,500 |
| 2015/07/27 | 1,728 | 1,728 | 1,689 | 1,704 | 745,400 |
| 2015/07/24 | 1,673 | 1,674 | 1,649 | 1,664 | 164,000 |
| 2015/07/23 | 1,710 | 1,712 | 1,691 | 1,691 | 104,300 |
| 2015/07/22 | 1,728 | 1,735 | 1,714 | 1,717 | 112,100 |
| 2015/07/21 | 1,701 | 1,749 | 1,701 | 1,742 | 210,400 |
| 2015/07/17 | 1,910 | 1,913 | 1,896 | 1,900 | 13,900 |
| 2015/07/16 | 1,940 | 1,940 | 1,903 | 1,915 | 12,500 |
| 2015/07/15 | 1,915 | 1,937 | 1,908 | 1,925 | 9,200 |
| 2015/07/14 | 1,870 | 1,905 | 1,866 | 1,903 | 9,400 |
| 2015/07/13 | 1,860 | 1,874 | 1,853 | 1,853 | 9,200 |
| 2015/07/10 | 1,852 | 1,897 | 1,852 | 1,856 | 18,500 |
| 2015/07/09 | 1,845 | 1,869 | 1,781 | 1,852 | 36,900 |
| 2015/07/08 | 1,955 | 1,965 | 1,889 | 1,900 | 35,900 |
| 2015/07/07 | 1,960 | 1,978 | 1,935 | 1,955 | 35,100 |
| 2015/07/06 | 1,959 | 1,980 | 1,953 | 1,980 | 21,900 |
| 2015/07/03 | 1,975 | 1,978 | 1,952 | 1,960 | 12,400 |
| 2015/07/02 | 1,978 | 1,978 | 1,968 | 1,978 | 5,000 |
| 2015/07/01 | 1,948 | 1,974 | 1,947 | 1,973 | 12,900 |
| 2015/06/30 | 1,904 | 1,977 | 1,904 | 1,935 | 21,800 |
| 2015/06/29 | 1,921 | 1,952 | 1,921 | 1,927 | 18,500 |
| 2015/06/26 | 1,960 | 1,965 | 1,933 | 1,948 | 12,700 |
| 2015/06/25 | 1,956 | 1,960 | 1,954 | 1,960 | 6,800 |
| 2015/06/24 | 1,960 | 1,961 | 1,950 | 1,955 | 12,500 |
| 2015/06/23 | 1,975 | 1,985 | 1,947 | 1,967 | 16,300 |
| 2015/06/22 | 1,969 | 1,987 | 1,953 | 1,975 | 22,700 |
| 2015/06/19 | 1,934 | 1,970 | 1,934 | 1,968 | 29,500 |
| 2015/06/18 | 1,932 | 1,945 | 1,925 | 1,934 | 11,400 |
| 2015/06/17 | 1,930 | 1,943 | 1,930 | 1,935 | 8,700 |
| 2015/06/16 | 1,935 | 1,936 | 1,921 | 1,926 | 9,300 |
| 2015/06/15 | 1,931 | 1,946 | 1,931 | 1,935 | 9,200 |
| 2015/06/12 | 1,938 | 1,948 | 1,928 | 1,944 | 22,200 |
| 2015/06/11 | 1,955 | 1,955 | 1,935 | 1,948 | 16,100 |
| 2015/06/10 | 1,942 | 1,965 | 1,937 | 1,951 | 16,700 |
| 2015/06/09 | 1,951 | 1,951 | 1,937 | 1,942 | 10,300 |
| 2015/06/08 | 1,955 | 1,955 | 1,946 | 1,950 | 11,500 |
| 2015/06/05 | 1,950 | 1,959 | 1,945 | 1,959 | 16,600 |
| 2015/06/04 | 1,955 | 1,965 | 1,950 | 1,950 | 7,900 |
| 2015/06/03 | 1,956 | 1,969 | 1,947 | 1,968 | 20,900 |
| 2015/06/02 | 1,956 | 1,972 | 1,953 | 1,972 | 10,400 |
| 2015/06/01 | 1,980 | 1,980 | 1,950 | 1,950 | 13,400 |
| 2015/05/29 | 1,950 | 1,977 | 1,950 | 1,975 | 10,100 |
| 2015/05/28 | 1,967 | 1,970 | 1,948 | 1,950 | 19,400 |
| 2015/05/27 | 1,965 | 1,980 | 1,955 | 1,967 | 16,700 |
| 2015/05/26 | 1,967 | 1,985 | 1,966 | 1,977 | 10,600 |
| 2015/05/25 | 2,000 | 2,007 | 1,977 | 1,980 | 14,000 |
| 2015/05/22 | 1,994 | 1,994 | 1,980 | 1,991 | 12,500 |
| 2015/05/21 | 1,965 | 1,985 | 1,962 | 1,984 | 11,200 |
| 2015/05/20 | 1,950 | 1,969 | 1,948 | 1,961 | 15,700 |
| 2015/05/19 | 1,951 | 1,972 | 1,950 | 1,951 | 10,500 |
| 2015/05/18 | 1,942 | 1,961 | 1,942 | 1,961 | 10,100 |
| 2015/05/15 | 1,948 | 1,975 | 1,940 | 1,965 | 13,200 |
| 2015/05/14 | 1,970 | 1,980 | 1,938 | 1,965 | 14,400 |
| 2015/05/13 | 1,961 | 1,981 | 1,954 | 1,980 | 9,600 |
| 2015/05/12 | 1,980 | 1,980 | 1,961 | 1,972 | 13,600 |
| 2015/05/11 | 1,999 | 2,009 | 1,981 | 1,990 | 10,400 |
| 2015/05/08 | 2,000 | 2,029 | 1,988 | 1,994 | 15,700 |
| 2015/05/07 | 2,000 | 2,040 | 1,979 | 2,020 | 29,800 |
| 2015/05/01 | 1,970 | 1,970 | 1,932 | 1,960 | 48,100 |
| 2015/04/30 | 1,941 | 1,974 | 1,941 | 1,973 | 21,600 |
| 2015/04/28 | 1,940 | 1,940 | 1,927 | 1,931 | 21,700 |
| 2015/04/27 | 1,991 | 1,991 | 1,930 | 1,945 | 46,500 |
| 2015/04/24 | 2,001 | 2,010 | 1,988 | 1,988 | 21,800 |
| 2015/04/23 | 1,952 | 1,985 | 1,952 | 1,984 | 35,600 |
| 2015/04/22 | 1,935 | 1,951 | 1,908 | 1,945 | 57,900 |
| 2015/04/21 | 1,962 | 1,963 | 1,925 | 1,933 | 56,200 |
| 2015/04/20 | 1,963 | 2,000 | 1,959 | 1,962 | 45,000 |
| 2015/04/17 | 2,032 | 2,038 | 1,995 | 2,001 | 48,700 |
| 2015/04/16 | 2,100 | 2,100 | 2,054 | 2,059 | 37,500 |
| 2015/04/15 | 2,108 | 2,117 | 2,100 | 2,117 | 26,600 |
| 2015/04/14 | 2,190 | 2,190 | 2,122 | 2,133 | 29,700 |
| 2015/04/13 | 2,221 | 2,221 | 2,187 | 2,188 | 22,800 |
| 2015/04/10 | 2,215 | 2,230 | 2,215 | 2,221 | 13,200 |
| 2015/04/09 | 2,190 | 2,224 | 2,190 | 2,214 | 28,200 |
| 2015/04/08 | 2,259 | 2,259 | 2,200 | 2,215 | 33,700 |
| 2015/04/07 | 2,300 | 2,300 | 2,176 | 2,250 | 77,900 |
| 2015/04/06 | 2,300 | 2,363 | 2,290 | 2,345 | 81,200 |
| 2015/04/03 | 2,258 | 2,297 | 2,251 | 2,278 | 23,300 |
| 2015/04/02 | 2,254 | 2,299 | 2,245 | 2,270 | 29,500 |
| 2015/04/01 | 2,251 | 2,282 | 2,235 | 2,274 | 30,100 |
| 2015/03/31 | 2,283 | 2,308 | 2,281 | 2,301 | 36,300 |
| 2015/03/30 | 2,230 | 2,271 | 2,228 | 2,270 | 31,400 |
| 2015/03/27 | 2,198 | 2,292 | 2,192 | 2,230 | 35,800 |
| 2015/03/26 | 2,200 | 2,210 | 2,177 | 2,200 | 27,800 |
| 2015/03/25 | 2,230 | 2,230 | 2,178 | 2,198 | 39,900 |
| 2015/03/24 | 2,330 | 2,330 | 2,201 | 2,212 | 86,400 |
| 2015/03/23 | 2,250 | 2,349 | 2,242 | 2,338 | 166,800 |
| 2015/03/20 | 2,192 | 2,220 | 2,170 | 2,178 | 130,700 |
| 2015/03/19 | 2,123 | 2,177 | 2,105 | 2,170 | 35,300 |
| 2015/03/18 | 2,106 | 2,178 | 2,071 | 2,160 | 61,700 |
| 2015/03/17 | 2,000 | 2,190 | 2,000 | 2,185 | 134,000 |
| 2015/03/16 | 1,880 | 2,010 | 1,874 | 2,000 | 81,900 |
| 2015/03/13 | 1,860 | 1,877 | 1,840 | 1,850 | 16,400 |
| 2015/03/12 | 1,805 | 1,848 | 1,801 | 1,842 | 12,600 |
| 2015/03/11 | 1,811 | 1,827 | 1,795 | 1,805 | 29,200 |
| 2015/03/10 | 1,840 | 1,873 | 1,822 | 1,822 | 11,700 |
| 2015/03/09 | 1,830 | 1,842 | 1,810 | 1,840 | 19,200 |
| 2015/03/06 | 1,842 | 1,843 | 1,831 | 1,841 | 13,200 |
| 2015/03/05 | 1,858 | 1,858 | 1,817 | 1,842 | 12,200 |
| 2015/03/04 | 1,858 | 1,861 | 1,750 | 1,805 | 31,900 |
| 2015/03/03 | 1,899 | 1,929 | 1,859 | 1,877 | 25,400 |
| 2015/03/02 | 1,910 | 1,930 | 1,893 | 1,915 | 8,300 |
| 2015/02/27 | 1,920 | 1,926 | 1,901 | 1,926 | 28,500 |
| 2015/02/26 | 1,860 | 1,883 | 1,844 | 1,880 | 13,000 |
| 2015/02/25 | 1,924 | 1,924 | 1,861 | 1,880 | 23,700 |
| 2015/02/24 | 1,920 | 1,932 | 1,895 | 1,925 | 34,600 |
| 2015/02/23 | 1,845 | 1,929 | 1,832 | 1,920 | 26,900 |
| 2015/02/20 | 1,800 | 1,825 | 1,800 | 1,825 | 25,900 |
| 2015/02/19 | 1,748 | 1,800 | 1,739 | 1,794 | 27,700 |
| 2015/02/18 | 1,745 | 1,750 | 1,738 | 1,749 | 16,500 |
| 2015/02/17 | 1,798 | 1,798 | 1,733 | 1,745 | 32,800 |
| 2015/02/16 | 1,790 | 1,790 | 1,780 | 1,781 | 24,000 |
| 2015/02/13 | 1,813 | 1,832 | 1,790 | 1,790 | 14,500 |
| 2015/02/12 | 1,805 | 1,839 | 1,792 | 1,828 | 14,000 |
| 2015/02/10 | 1,805 | 1,815 | 1,803 | 1,803 | 11,300 |
| 2015/02/09 | 1,808 | 1,812 | 1,790 | 1,803 | 9,800 |
| 2015/02/06 | 1,807 | 1,820 | 1,801 | 1,805 | 14,700 |
| 2015/02/05 | 1,814 | 1,825 | 1,808 | 1,814 | 10,300 |
| 2015/02/04 | 1,820 | 1,839 | 1,804 | 1,815 | 12,000 |
| 2015/02/03 | 1,890 | 1,895 | 1,812 | 1,816 | 22,300 |
| 2015/02/02 | 1,850 | 1,869 | 1,844 | 1,869 | 19,800 |
| 2015/01/30 | 1,811 | 1,850 | 1,801 | 1,826 | 26,200 |
| 2015/01/29 | 1,855 | 1,855 | 1,783 | 1,799 | 61,200 |
| 2015/01/28 | 1,886 | 1,890 | 1,852 | 1,876 | 34,100 |
| 2015/01/27 | 1,928 | 1,936 | 1,900 | 1,901 | 26,400 |
| 2015/01/26 | 2,010 | 2,010 | 1,938 | 1,938 | 13,300 |
| 2015/01/23 | 2,030 | 2,047 | 1,980 | 1,980 | 12,300 |
| 2015/01/22 | 2,063 | 2,069 | 1,996 | 2,000 | 8,500 |
| 2015/01/21 | 1,992 | 2,063 | 1,992 | 2,049 | 18,500 |
| 2015/01/20 | 1,972 | 1,999 | 1,971 | 1,992 | 11,700 |
| 2015/01/19 | 1,966 | 1,986 | 1,966 | 1,972 | 9,100 |
| 2015/01/16 | 1,949 | 1,970 | 1,935 | 1,966 | 16,000 |
| 2015/01/15 | 1,889 | 1,948 | 1,872 | 1,948 | 39,400 |
| 2015/01/14 | 2,001 | 2,084 | 1,860 | 1,861 | 94,300 |
| 2015/01/13 | 2,144 | 2,150 | 2,013 | 2,045 | 63,700 |
| 2015/01/09 | 2,185 | 2,210 | 2,151 | 2,194 | 25,300 |
| 2015/01/08 | 2,147 | 2,184 | 2,147 | 2,184 | 18,000 |
| 2015/01/07 | 2,107 | 2,150 | 2,106 | 2,146 | 13,500 |
| 2015/01/06 | 2,150 | 2,150 | 2,105 | 2,118 | 21,000 |
| 2015/01/05 | 2,167 | 2,171 | 2,137 | 2,143 | 13,700 |