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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,100 | 5,110 | 5,030 | 5,040 | 123,700 |
| 2019/12/27 | 5,060 | 5,120 | 5,040 | 5,050 | 103,400 |
| 2019/12/26 | 5,100 | 5,120 | 5,040 | 5,080 | 103,200 |
| 2019/12/25 | 5,070 | 5,180 | 5,060 | 5,090 | 145,500 |
| 2019/12/24 | 5,010 | 5,070 | 5,010 | 5,040 | 116,500 |
| 2019/12/23 | 4,985 | 5,050 | 4,960 | 5,010 | 141,800 |
| 2019/12/20 | 4,910 | 4,945 | 4,835 | 4,920 | 176,200 |
| 2019/12/19 | 4,885 | 4,935 | 4,860 | 4,890 | 184,000 |
| 2019/12/18 | 4,980 | 5,010 | 4,860 | 4,910 | 259,900 |
| 2019/12/17 | 5,010 | 5,010 | 4,920 | 4,965 | 225,800 |
| 2019/12/16 | 4,930 | 5,020 | 4,915 | 5,010 | 137,700 |
| 2019/12/13 | 4,995 | 5,040 | 4,935 | 4,965 | 193,400 |
| 2019/12/12 | 4,915 | 4,980 | 4,860 | 4,965 | 238,400 |
| 2019/12/11 | 4,950 | 4,995 | 4,880 | 4,915 | 249,700 |
| 2019/12/10 | 5,010 | 5,130 | 4,950 | 4,995 | 466,500 |
| 2019/12/09 | 4,895 | 5,000 | 4,845 | 4,965 | 399,500 |
| 2019/12/06 | 4,700 | 4,835 | 4,675 | 4,800 | 426,400 |
| 2019/12/05 | 4,655 | 4,740 | 4,605 | 4,695 | 333,800 |
| 2019/12/04 | 4,575 | 4,645 | 4,560 | 4,630 | 322,300 |
| 2019/12/03 | 4,415 | 4,580 | 4,415 | 4,580 | 341,800 |
| 2019/12/02 | 4,440 | 4,490 | 4,435 | 4,440 | 144,200 |
| 2019/11/29 | 4,365 | 4,405 | 4,350 | 4,400 | 143,800 |
| 2019/11/28 | 4,400 | 4,410 | 4,315 | 4,335 | 148,900 |
| 2019/11/27 | 4,390 | 4,425 | 4,385 | 4,415 | 58,000 |
| 2019/11/26 | 4,405 | 4,455 | 4,370 | 4,400 | 153,200 |
| 2019/11/25 | 4,400 | 4,435 | 4,310 | 4,405 | 196,600 |
| 2019/11/22 | 4,345 | 4,420 | 4,325 | 4,420 | 406,000 |
| 2019/11/21 | 4,135 | 4,335 | 4,120 | 4,310 | 535,600 |
| 2019/11/20 | 4,000 | 4,075 | 3,990 | 4,065 | 105,500 |
| 2019/11/19 | 3,980 | 4,070 | 3,980 | 4,040 | 103,000 |
| 2019/11/18 | 3,975 | 4,015 | 3,975 | 4,000 | 63,100 |
| 2019/11/15 | 3,950 | 3,970 | 3,910 | 3,950 | 143,500 |
| 2019/11/14 | 4,050 | 4,050 | 3,955 | 3,980 | 117,400 |
| 2019/11/13 | 4,050 | 4,065 | 4,005 | 4,050 | 92,300 |
| 2019/11/12 | 4,000 | 4,080 | 3,985 | 4,080 | 124,900 |
| 2019/11/11 | 4,005 | 4,040 | 3,935 | 3,970 | 181,900 |
| 2019/11/08 | 4,095 | 4,110 | 3,975 | 3,985 | 208,600 |
| 2019/11/07 | 4,000 | 4,080 | 4,000 | 4,075 | 133,900 |
| 2019/11/06 | 3,980 | 4,050 | 3,955 | 4,025 | 108,100 |
| 2019/11/05 | 4,000 | 4,030 | 3,960 | 3,960 | 180,500 |
| 2019/11/01 | 4,020 | 4,025 | 3,965 | 3,975 | 199,900 |
| 2019/10/31 | 3,995 | 4,070 | 3,980 | 4,045 | 238,100 |
| 2019/10/30 | 3,910 | 4,010 | 3,895 | 4,005 | 278,900 |
| 2019/10/29 | 3,915 | 3,965 | 3,890 | 3,905 | 188,100 |
| 2019/10/28 | 3,930 | 3,970 | 3,885 | 3,915 | 257,300 |
| 2019/10/25 | 3,770 | 3,920 | 3,730 | 3,905 | 322,100 |
| 2019/10/24 | 3,755 | 3,790 | 3,725 | 3,775 | 166,700 |
| 2019/10/23 | 3,700 | 3,770 | 3,670 | 3,755 | 168,000 |
| 2019/10/21 | 3,755 | 3,760 | 3,660 | 3,700 | 180,700 |
| 2019/10/18 | 3,735 | 3,770 | 3,705 | 3,760 | 240,400 |
| 2019/10/17 | 3,620 | 3,710 | 3,620 | 3,695 | 259,200 |
| 2019/10/16 | 3,665 | 3,720 | 3,605 | 3,620 | 295,600 |
| 2019/10/15 | 3,560 | 3,710 | 3,540 | 3,645 | 622,100 |
| 2019/10/11 | 3,465 | 3,585 | 3,400 | 3,450 | 430,700 |
| 2019/10/10 | 3,430 | 3,430 | 3,360 | 3,380 | 165,500 |
| 2019/10/09 | 3,440 | 3,455 | 3,415 | 3,430 | 116,400 |
| 2019/10/08 | 3,420 | 3,475 | 3,420 | 3,475 | 108,900 |
| 2019/10/07 | 3,455 | 3,460 | 3,405 | 3,420 | 108,600 |
| 2019/10/04 | 3,375 | 3,420 | 3,315 | 3,410 | 109,700 |
| 2019/10/03 | 3,320 | 3,390 | 3,300 | 3,370 | 102,400 |
| 2019/10/02 | 3,350 | 3,395 | 3,315 | 3,370 | 99,500 |
| 2019/10/01 | 3,420 | 3,450 | 3,395 | 3,405 | 147,300 |
| 2019/09/30 | 3,390 | 3,455 | 3,375 | 3,420 | 214,100 |
| 2019/09/27 | 3,385 | 3,405 | 3,335 | 3,390 | 139,700 |
| 2019/09/26 | 3,300 | 3,385 | 3,300 | 3,350 | 122,700 |
| 2019/09/25 | 3,270 | 3,320 | 3,250 | 3,315 | 76,600 |
| 2019/09/24 | 3,325 | 3,350 | 3,290 | 3,290 | 78,100 |
| 2019/09/20 | 3,335 | 3,355 | 3,315 | 3,325 | 97,000 |
| 2019/09/19 | 3,330 | 3,390 | 3,325 | 3,345 | 94,400 |
| 2019/09/18 | 3,330 | 3,365 | 3,310 | 3,360 | 50,700 |
| 2019/09/17 | 3,390 | 3,400 | 3,315 | 3,335 | 59,700 |
| 2019/09/13 | 3,380 | 3,390 | 3,355 | 3,375 | 105,600 |
| 2019/09/12 | 3,420 | 3,420 | 3,350 | 3,375 | 118,000 |
| 2019/09/11 | 3,470 | 3,470 | 3,365 | 3,440 | 100,900 |
| 2019/09/10 | 3,405 | 3,455 | 3,400 | 3,435 | 108,700 |
| 2019/09/09 | 3,320 | 3,420 | 3,320 | 3,405 | 120,800 |
| 2019/09/06 | 3,325 | 3,365 | 3,310 | 3,325 | 107,300 |
| 2019/09/05 | 3,270 | 3,375 | 3,270 | 3,330 | 202,500 |
| 2019/09/04 | 3,260 | 3,275 | 3,225 | 3,250 | 74,400 |
| 2019/09/03 | 3,240 | 3,300 | 3,215 | 3,285 | 53,700 |
| 2019/09/02 | 3,295 | 3,295 | 3,230 | 3,255 | 82,900 |
| 2019/08/30 | 3,290 | 3,325 | 3,275 | 3,320 | 129,000 |
| 2019/08/29 | 3,195 | 3,255 | 3,190 | 3,230 | 61,800 |
| 2019/08/28 | 3,150 | 3,205 | 3,125 | 3,200 | 179,600 |
| 2019/08/27 | 3,175 | 3,200 | 3,135 | 3,135 | 70,100 |
| 2019/08/26 | 3,130 | 3,175 | 3,120 | 3,165 | 82,700 |
| 2019/08/23 | 3,240 | 3,240 | 3,210 | 3,230 | 35,400 |
| 2019/08/22 | 3,280 | 3,280 | 3,210 | 3,250 | 71,800 |
| 2019/08/21 | 3,295 | 3,295 | 3,210 | 3,240 | 80,300 |
| 2019/08/20 | 3,260 | 3,365 | 3,255 | 3,335 | 160,100 |
| 2019/08/19 | 3,150 | 3,245 | 3,135 | 3,230 | 157,200 |
| 2019/08/16 | 3,065 | 3,125 | 3,035 | 3,115 | 50,800 |
| 2019/08/15 | 3,060 | 3,085 | 3,010 | 3,070 | 85,200 |
| 2019/08/14 | 3,165 | 3,165 | 3,105 | 3,130 | 102,300 |
| 2019/08/13 | 3,085 | 3,170 | 3,070 | 3,160 | 103,100 |
| 2019/08/09 | 3,080 | 3,100 | 3,055 | 3,090 | 35,600 |
| 2019/08/08 | 3,070 | 3,100 | 3,045 | 3,075 | 35,400 |
| 2019/08/07 | 3,055 | 3,070 | 3,025 | 3,065 | 51,200 |
| 2019/08/06 | 2,965 | 3,080 | 2,940 | 3,050 | 89,900 |
| 2019/08/05 | 3,130 | 3,150 | 3,040 | 3,085 | 105,000 |
| 2019/08/02 | 3,170 | 3,195 | 3,135 | 3,150 | 78,300 |
| 2019/08/01 | 3,200 | 3,230 | 3,190 | 3,225 | 53,100 |
| 2019/07/31 | 3,200 | 3,225 | 3,190 | 3,200 | 64,700 |
| 2019/07/30 | 3,215 | 3,225 | 3,175 | 3,220 | 63,400 |
| 2019/07/29 | 3,200 | 3,230 | 3,190 | 3,205 | 42,800 |
| 2019/07/26 | 3,210 | 3,230 | 3,195 | 3,220 | 39,300 |
| 2019/07/25 | 3,205 | 3,250 | 3,185 | 3,220 | 57,600 |
| 2019/07/24 | 3,225 | 3,230 | 3,190 | 3,200 | 57,000 |
| 2019/07/23 | 3,200 | 3,235 | 3,190 | 3,225 | 67,700 |
| 2019/07/22 | 3,180 | 3,180 | 3,145 | 3,165 | 58,000 |
| 2019/07/19 | 3,125 | 3,185 | 3,125 | 3,170 | 55,100 |
| 2019/07/18 | 3,170 | 3,200 | 3,120 | 3,125 | 107,500 |
| 2019/07/17 | 3,170 | 3,215 | 3,165 | 3,185 | 75,300 |
| 2019/07/16 | 3,245 | 3,265 | 3,135 | 3,165 | 180,800 |
| 2019/07/12 | 3,275 | 3,290 | 3,230 | 3,255 | 108,000 |
| 2019/07/11 | 3,235 | 3,270 | 3,215 | 3,255 | 121,400 |
| 2019/07/10 | 3,250 | 3,310 | 3,220 | 3,250 | 294,400 |
| 2019/07/09 | 3,400 | 3,435 | 3,260 | 3,285 | 615,600 |
| 2019/07/08 | 3,695 | 3,725 | 3,645 | 3,675 | 111,500 |
| 2019/07/05 | 3,635 | 3,710 | 3,615 | 3,690 | 100,500 |
| 2019/07/04 | 3,550 | 3,675 | 3,520 | 3,650 | 167,800 |
| 2019/07/03 | 3,570 | 3,575 | 3,505 | 3,510 | 63,100 |
| 2019/07/02 | 3,470 | 3,550 | 3,465 | 3,540 | 84,800 |
| 2019/07/01 | 3,465 | 3,505 | 3,425 | 3,470 | 72,400 |
| 2019/06/28 | 3,335 | 3,395 | 3,335 | 3,375 | 53,200 |
| 2019/06/27 | 3,280 | 3,355 | 3,280 | 3,350 | 36,500 |
| 2019/06/26 | 3,285 | 3,340 | 3,265 | 3,280 | 38,800 |
| 2019/06/25 | 3,265 | 3,315 | 3,260 | 3,300 | 51,000 |
| 2019/06/24 | 3,250 | 3,310 | 3,250 | 3,290 | 44,600 |
| 2019/06/21 | 3,310 | 3,315 | 3,215 | 3,230 | 73,500 |
| 2019/06/20 | 3,300 | 3,350 | 3,290 | 3,320 | 32,400 |
| 2019/06/19 | 3,230 | 3,300 | 3,230 | 3,290 | 43,800 |
| 2019/06/18 | 3,280 | 3,295 | 3,190 | 3,190 | 65,600 |
| 2019/06/17 | 3,310 | 3,330 | 3,290 | 3,290 | 34,100 |
| 2019/06/14 | 3,360 | 3,375 | 3,315 | 3,325 | 45,400 |
| 2019/06/13 | 3,325 | 3,355 | 3,305 | 3,345 | 46,400 |
| 2019/06/12 | 3,355 | 3,395 | 3,330 | 3,345 | 39,500 |
| 2019/06/11 | 3,320 | 3,360 | 3,290 | 3,360 | 31,800 |
| 2019/06/10 | 3,445 | 3,450 | 3,355 | 3,360 | 60,700 |
| 2019/06/07 | 3,275 | 3,400 | 3,265 | 3,380 | 102,100 |
| 2019/06/06 | 3,285 | 3,315 | 3,265 | 3,265 | 44,400 |
| 2019/06/05 | 3,260 | 3,285 | 3,225 | 3,285 | 54,400 |
| 2019/06/04 | 3,180 | 3,220 | 3,165 | 3,200 | 48,300 |
| 2019/06/03 | 3,145 | 3,185 | 3,090 | 3,180 | 65,000 |
| 2019/05/31 | 3,220 | 3,235 | 3,180 | 3,210 | 54,700 |
| 2019/05/30 | 3,225 | 3,240 | 3,185 | 3,225 | 59,900 |
| 2019/05/29 | 3,220 | 3,275 | 3,205 | 3,250 | 55,100 |
| 2019/05/28 | 3,220 | 3,245 | 3,215 | 3,240 | 36,400 |
| 2019/05/27 | 3,285 | 3,285 | 3,220 | 3,220 | 41,100 |
| 2019/05/24 | 3,195 | 3,265 | 3,195 | 3,260 | 51,000 |
| 2019/05/23 | 3,195 | 3,255 | 3,165 | 3,235 | 59,600 |
| 2019/05/22 | 3,210 | 3,235 | 3,195 | 3,195 | 34,500 |
| 2019/05/21 | 3,205 | 3,220 | 3,170 | 3,175 | 54,400 |
| 2019/05/20 | 3,255 | 3,270 | 3,210 | 3,215 | 36,900 |
| 2019/05/17 | 3,240 | 3,265 | 3,205 | 3,255 | 52,000 |
| 2019/05/16 | 3,240 | 3,260 | 3,160 | 3,190 | 58,600 |
| 2019/05/15 | 3,250 | 3,255 | 3,185 | 3,225 | 39,400 |
| 2019/05/14 | 3,075 | 3,215 | 3,075 | 3,210 | 72,100 |
| 2019/05/13 | 3,300 | 3,340 | 3,215 | 3,215 | 85,500 |
| 2019/05/10 | 3,285 | 3,375 | 3,260 | 3,300 | 96,100 |
| 2019/05/09 | 3,405 | 3,420 | 3,300 | 3,300 | 137,000 |
| 2019/05/08 | 3,450 | 3,485 | 3,425 | 3,465 | 63,000 |
| 2019/05/07 | 3,495 | 3,555 | 3,465 | 3,510 | 90,100 |
| 2019/04/26 | 3,500 | 3,505 | 3,440 | 3,485 | 65,000 |
| 2019/04/25 | 3,450 | 3,540 | 3,440 | 3,490 | 315,500 |
| 2019/04/24 | 3,435 | 3,460 | 3,400 | 3,410 | 87,600 |
| 2019/04/23 | 3,385 | 3,450 | 3,375 | 3,445 | 95,500 |
| 2019/04/22 | 3,385 | 3,430 | 3,345 | 3,415 | 101,000 |
| 2019/04/19 | 3,415 | 3,465 | 3,380 | 3,395 | 106,900 |
| 2019/04/18 | 3,510 | 3,510 | 3,380 | 3,390 | 122,800 |
| 2019/04/17 | 3,530 | 3,545 | 3,465 | 3,520 | 93,600 |
| 2019/04/16 | 3,555 | 3,590 | 3,530 | 3,550 | 67,000 |
| 2019/04/15 | 3,565 | 3,625 | 3,535 | 3,570 | 79,700 |
| 2019/04/12 | 3,540 | 3,580 | 3,480 | 3,565 | 111,000 |
| 2019/04/11 | 3,580 | 3,645 | 3,535 | 3,570 | 144,200 |
| 2019/04/10 | 3,760 | 3,760 | 3,610 | 3,615 | 209,300 |
| 2019/04/09 | 3,525 | 3,780 | 3,525 | 3,770 | 620,500 |
| 2019/04/08 | 3,410 | 3,485 | 3,380 | 3,435 | 184,600 |
| 2019/04/05 | 3,400 | 3,415 | 3,370 | 3,410 | 106,400 |
| 2019/04/04 | 3,365 | 3,440 | 3,365 | 3,390 | 77,400 |
| 2019/04/03 | 3,335 | 3,365 | 3,315 | 3,365 | 99,000 |
| 2019/04/02 | 3,390 | 3,410 | 3,345 | 3,360 | 63,300 |
| 2019/04/01 | 3,385 | 3,385 | 3,345 | 3,350 | 80,200 |
| 2019/03/29 | 3,355 | 3,415 | 3,330 | 3,385 | 84,400 |
| 2019/03/28 | 3,420 | 3,425 | 3,280 | 3,285 | 149,200 |
| 2019/03/27 | 3,460 | 3,505 | 3,455 | 3,480 | 81,400 |
| 2019/03/26 | 3,375 | 3,420 | 3,345 | 3,420 | 117,900 |
| 2019/03/25 | 3,395 | 3,395 | 3,290 | 3,320 | 91,000 |
| 2019/03/22 | 3,465 | 3,495 | 3,435 | 3,465 | 55,200 |
| 2019/03/20 | 3,420 | 3,475 | 3,410 | 3,465 | 58,600 |
| 2019/03/19 | 3,490 | 3,490 | 3,405 | 3,415 | 83,100 |
| 2019/03/18 | 3,400 | 3,500 | 3,375 | 3,475 | 124,100 |
| 2019/03/15 | 3,275 | 3,360 | 3,275 | 3,335 | 123,700 |
| 2019/03/14 | 3,350 | 3,365 | 3,280 | 3,290 | 67,100 |
| 2019/03/13 | 3,345 | 3,385 | 3,320 | 3,330 | 50,700 |
| 2019/03/12 | 3,340 | 3,370 | 3,325 | 3,330 | 50,100 |
| 2019/03/11 | 3,320 | 3,375 | 3,310 | 3,320 | 74,900 |
| 2019/03/08 | 3,400 | 3,400 | 3,305 | 3,315 | 88,900 |
| 2019/03/07 | 3,430 | 3,465 | 3,385 | 3,410 | 101,900 |
| 2019/03/06 | 3,395 | 3,430 | 3,380 | 3,415 | 41,600 |
| 2019/03/05 | 3,420 | 3,455 | 3,400 | 3,435 | 54,200 |
| 2019/03/04 | 3,385 | 3,430 | 3,380 | 3,430 | 55,900 |
| 2019/03/01 | 3,430 | 3,430 | 3,365 | 3,380 | 74,500 |
| 2019/02/28 | 3,360 | 3,430 | 3,360 | 3,400 | 78,500 |
| 2019/02/27 | 3,425 | 3,465 | 3,365 | 3,395 | 163,300 |
| 2019/02/26 | 3,435 | 3,750 | 3,365 | 3,410 | 176,600 |
| 2019/02/25 | 3,405 | 3,440 | 3,375 | 3,435 | 126,500 |
| 2019/02/22 | 3,355 | 3,375 | 3,310 | 3,375 | 70,300 |
| 2019/02/21 | 3,350 | 3,390 | 3,305 | 3,335 | 135,800 |
| 2019/02/20 | 3,370 | 3,460 | 3,370 | 3,410 | 157,900 |
| 2019/02/19 | 3,300 | 3,350 | 3,280 | 3,335 | 78,300 |
| 2019/02/18 | 3,285 | 3,290 | 3,260 | 3,280 | 56,600 |
| 2019/02/15 | 3,245 | 3,265 | 3,230 | 3,250 | 48,700 |
| 2019/02/14 | 3,265 | 3,310 | 3,255 | 3,305 | 80,900 |
| 2019/02/13 | 3,270 | 3,300 | 3,235 | 3,255 | 66,700 |
| 2019/02/12 | 3,185 | 3,255 | 3,185 | 3,225 | 61,800 |
| 2019/02/08 | 3,155 | 3,215 | 3,125 | 3,185 | 66,100 |
| 2019/02/07 | 3,260 | 3,260 | 3,145 | 3,190 | 73,100 |
| 2019/02/06 | 3,250 | 3,295 | 3,245 | 3,270 | 75,000 |
| 2019/02/05 | 3,310 | 3,340 | 3,230 | 3,255 | 74,100 |
| 2019/02/04 | 3,235 | 3,280 | 3,225 | 3,275 | 59,800 |
| 2019/02/01 | 3,285 | 3,300 | 3,195 | 3,210 | 86,700 |
| 2019/01/31 | 3,190 | 3,250 | 3,185 | 3,245 | 66,500 |
| 2019/01/30 | 3,205 | 3,245 | 3,175 | 3,175 | 81,300 |
| 2019/01/29 | 3,265 | 3,265 | 3,120 | 3,190 | 168,100 |
| 2019/01/28 | 3,235 | 3,320 | 3,225 | 3,300 | 113,900 |
| 2019/01/25 | 3,210 | 3,300 | 3,210 | 3,225 | 87,000 |
| 2019/01/24 | 3,205 | 3,245 | 3,200 | 3,220 | 68,100 |
| 2019/01/23 | 3,240 | 3,275 | 3,220 | 3,220 | 124,000 |
| 2019/01/22 | 3,235 | 3,265 | 3,180 | 3,245 | 116,300 |
| 2019/01/21 | 3,320 | 3,370 | 3,230 | 3,240 | 179,800 |
| 2019/01/18 | 3,260 | 3,300 | 3,225 | 3,240 | 125,200 |
| 2019/01/17 | 3,265 | 3,325 | 3,190 | 3,295 | 270,800 |
| 2019/01/16 | 3,095 | 3,180 | 3,075 | 3,145 | 278,500 |
| 2019/01/15 | 3,005 | 3,100 | 2,979 | 3,070 | 439,100 |
| 2019/01/11 | 3,135 | 3,280 | 3,050 | 3,100 | 542,600 |
| 2019/01/10 | 3,435 | 3,435 | 3,280 | 3,345 | 177,800 |
| 2019/01/09 | 3,480 | 3,515 | 3,435 | 3,435 | 156,400 |
| 2019/01/08 | 3,480 | 3,485 | 3,415 | 3,445 | 143,300 |
| 2019/01/07 | 3,490 | 3,490 | 3,360 | 3,445 | 229,100 |
| 2019/01/04 | 3,410 | 3,485 | 3,340 | 3,355 | 199,600 |