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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,295 | 4,325 | 4,255 | 4,265 | 53,800 |
| 2020/12/29 | 4,300 | 4,345 | 4,275 | 4,345 | 61,300 |
| 2020/12/28 | 4,305 | 4,350 | 4,225 | 4,270 | 58,600 |
| 2020/12/25 | 4,290 | 4,320 | 4,275 | 4,305 | 44,200 |
| 2020/12/24 | 4,205 | 4,295 | 4,205 | 4,285 | 69,700 |
| 2020/12/23 | 4,145 | 4,210 | 4,140 | 4,195 | 43,500 |
| 2020/12/22 | 4,190 | 4,225 | 4,145 | 4,145 | 61,800 |
| 2020/12/21 | 4,245 | 4,275 | 4,200 | 4,245 | 51,500 |
| 2020/12/18 | 4,270 | 4,330 | 4,245 | 4,245 | 60,400 |
| 2020/12/17 | 4,280 | 4,310 | 4,235 | 4,255 | 75,800 |
| 2020/12/16 | 4,345 | 4,350 | 4,245 | 4,310 | 65,100 |
| 2020/12/15 | 4,330 | 4,440 | 4,320 | 4,320 | 97,700 |
| 2020/12/14 | 4,330 | 4,425 | 4,325 | 4,325 | 119,700 |
| 2020/12/11 | 4,180 | 4,275 | 4,180 | 4,270 | 84,600 |
| 2020/12/10 | 4,200 | 4,215 | 4,175 | 4,195 | 37,800 |
| 2020/12/09 | 4,140 | 4,200 | 4,130 | 4,200 | 54,300 |
| 2020/12/08 | 4,060 | 4,140 | 4,030 | 4,125 | 47,400 |
| 2020/12/07 | 4,130 | 4,135 | 4,015 | 4,035 | 45,300 |
| 2020/12/04 | 4,145 | 4,165 | 4,070 | 4,090 | 40,700 |
| 2020/12/03 | 4,190 | 4,190 | 4,125 | 4,145 | 29,400 |
| 2020/12/02 | 4,200 | 4,225 | 4,145 | 4,150 | 60,800 |
| 2020/12/01 | 4,130 | 4,190 | 4,125 | 4,165 | 61,100 |
| 2020/11/30 | 4,200 | 4,215 | 4,100 | 4,100 | 81,000 |
| 2020/11/27 | 4,145 | 4,250 | 4,120 | 4,230 | 112,700 |
| 2020/11/26 | 4,100 | 4,165 | 4,090 | 4,140 | 36,500 |
| 2020/11/25 | 4,230 | 4,235 | 4,135 | 4,135 | 85,800 |
| 2020/11/24 | 4,220 | 4,235 | 4,155 | 4,170 | 83,900 |
| 2020/11/20 | 4,090 | 4,135 | 4,050 | 4,100 | 85,500 |
| 2020/11/19 | 3,960 | 4,075 | 3,960 | 4,045 | 65,500 |
| 2020/11/18 | 3,930 | 3,995 | 3,920 | 3,955 | 45,700 |
| 2020/11/17 | 3,980 | 3,980 | 3,870 | 3,915 | 76,100 |
| 2020/11/16 | 3,965 | 3,995 | 3,890 | 3,965 | 69,300 |
| 2020/11/13 | 3,980 | 3,995 | 3,920 | 3,955 | 42,000 |
| 2020/11/12 | 4,000 | 4,020 | 3,955 | 4,010 | 63,300 |
| 2020/11/11 | 3,950 | 4,020 | 3,935 | 3,985 | 102,700 |
| 2020/11/10 | 3,940 | 3,970 | 3,895 | 3,905 | 65,100 |
| 2020/11/09 | 3,885 | 3,895 | 3,855 | 3,890 | 53,500 |
| 2020/11/06 | 3,890 | 3,890 | 3,835 | 3,845 | 55,700 |
| 2020/11/05 | 3,830 | 3,890 | 3,785 | 3,890 | 67,600 |
| 2020/11/04 | 3,895 | 3,895 | 3,805 | 3,825 | 46,400 |
| 2020/11/02 | 3,690 | 3,835 | 3,690 | 3,805 | 78,100 |
| 2020/10/30 | 3,805 | 3,815 | 3,655 | 3,690 | 92,100 |
| 2020/10/29 | 3,760 | 3,830 | 3,750 | 3,815 | 57,700 |
| 2020/10/28 | 3,810 | 3,840 | 3,780 | 3,830 | 53,200 |
| 2020/10/27 | 3,890 | 3,890 | 3,830 | 3,875 | 41,400 |
| 2020/10/26 | 3,900 | 3,945 | 3,900 | 3,915 | 41,600 |
| 2020/10/23 | 3,915 | 3,950 | 3,910 | 3,930 | 45,000 |
| 2020/10/22 | 3,920 | 3,940 | 3,855 | 3,915 | 79,500 |
| 2020/10/21 | 3,860 | 3,970 | 3,815 | 3,885 | 128,100 |
| 2020/10/20 | 3,900 | 3,960 | 3,875 | 3,875 | 63,300 |
| 2020/10/19 | 3,890 | 3,980 | 3,870 | 3,950 | 54,800 |
| 2020/10/16 | 3,920 | 3,920 | 3,845 | 3,860 | 78,300 |
| 2020/10/15 | 3,915 | 3,980 | 3,910 | 3,915 | 77,700 |
| 2020/10/14 | 3,985 | 3,985 | 3,875 | 3,915 | 116,700 |
| 2020/10/13 | 4,050 | 4,050 | 3,955 | 4,020 | 80,700 |
| 2020/10/12 | 4,050 | 4,090 | 3,920 | 4,010 | 284,300 |
| 2020/10/09 | 4,085 | 4,170 | 4,070 | 4,160 | 98,800 |
| 2020/10/08 | 4,150 | 4,170 | 4,085 | 4,085 | 90,700 |
| 2020/10/07 | 4,095 | 4,175 | 4,065 | 4,125 | 156,800 |
| 2020/10/06 | 4,000 | 4,010 | 3,940 | 3,985 | 41,300 |
| 2020/10/05 | 3,990 | 4,050 | 3,980 | 4,015 | 41,200 |
| 2020/10/02 | 4,045 | 4,075 | 3,940 | 3,945 | 80,200 |
| 2020/09/30 | 4,110 | 4,165 | 4,030 | 4,030 | 76,100 |
| 2020/09/29 | 4,070 | 4,145 | 4,060 | 4,095 | 88,400 |
| 2020/09/28 | 3,955 | 4,055 | 3,950 | 4,055 | 117,700 |
| 2020/09/25 | 3,885 | 3,965 | 3,885 | 3,955 | 77,300 |
| 2020/09/24 | 3,940 | 3,940 | 3,860 | 3,870 | 81,500 |
| 2020/09/23 | 4,005 | 4,060 | 3,965 | 3,970 | 124,400 |
| 2020/09/18 | 3,970 | 4,075 | 3,965 | 4,035 | 188,900 |
| 2020/09/17 | 3,925 | 3,985 | 3,905 | 3,945 | 155,300 |
| 2020/09/16 | 3,870 | 3,935 | 3,855 | 3,905 | 70,300 |
| 2020/09/15 | 3,900 | 3,900 | 3,810 | 3,855 | 54,600 |
| 2020/09/14 | 3,890 | 3,940 | 3,890 | 3,905 | 85,700 |
| 2020/09/11 | 3,825 | 3,875 | 3,800 | 3,870 | 91,700 |
| 2020/09/10 | 3,790 | 3,815 | 3,775 | 3,800 | 68,700 |
| 2020/09/09 | 3,785 | 3,805 | 3,755 | 3,795 | 66,600 |
| 2020/09/08 | 3,835 | 3,850 | 3,780 | 3,805 | 67,100 |
| 2020/09/07 | 3,810 | 3,845 | 3,780 | 3,825 | 50,600 |
| 2020/09/04 | 3,800 | 3,855 | 3,775 | 3,845 | 43,200 |
| 2020/09/03 | 3,895 | 3,930 | 3,830 | 3,860 | 80,900 |
| 2020/09/02 | 3,810 | 3,870 | 3,795 | 3,855 | 79,700 |
| 2020/09/01 | 3,800 | 3,815 | 3,740 | 3,800 | 92,800 |
| 2020/08/31 | 3,815 | 3,850 | 3,800 | 3,800 | 61,700 |
| 2020/08/28 | 3,770 | 3,880 | 3,750 | 3,785 | 127,900 |
| 2020/08/27 | 3,850 | 3,850 | 3,775 | 3,825 | 154,600 |
| 2020/08/26 | 3,850 | 3,875 | 3,790 | 3,835 | 110,900 |
| 2020/08/25 | 3,910 | 3,915 | 3,820 | 3,870 | 106,100 |
| 2020/08/24 | 3,920 | 3,945 | 3,870 | 3,900 | 60,400 |
| 2020/08/21 | 3,925 | 3,980 | 3,915 | 3,960 | 66,400 |
| 2020/08/20 | 3,940 | 3,960 | 3,900 | 3,905 | 53,000 |
| 2020/08/19 | 3,975 | 3,985 | 3,930 | 3,955 | 52,800 |
| 2020/08/18 | 3,950 | 4,005 | 3,940 | 3,985 | 69,000 |
| 2020/08/17 | 4,025 | 4,030 | 3,950 | 3,960 | 72,700 |
| 2020/08/14 | 3,975 | 4,030 | 3,930 | 3,990 | 75,900 |
| 2020/08/13 | 3,985 | 3,985 | 3,890 | 3,925 | 147,300 |
| 2020/08/12 | 3,885 | 4,000 | 3,875 | 3,965 | 149,700 |
| 2020/08/11 | 3,755 | 3,850 | 3,750 | 3,825 | 129,800 |
| 2020/08/07 | 3,790 | 3,830 | 3,760 | 3,780 | 172,200 |
| 2020/08/06 | 3,850 | 3,850 | 3,760 | 3,810 | 135,700 |
| 2020/08/05 | 3,905 | 3,905 | 3,835 | 3,845 | 84,400 |
| 2020/08/04 | 3,855 | 3,955 | 3,820 | 3,900 | 142,000 |
| 2020/08/03 | 3,830 | 3,865 | 3,740 | 3,785 | 164,400 |
| 2020/07/31 | 3,935 | 3,955 | 3,805 | 3,830 | 142,100 |
| 2020/07/30 | 4,035 | 4,060 | 3,985 | 4,000 | 135,400 |
| 2020/07/29 | 4,190 | 4,190 | 4,060 | 4,075 | 80,600 |
| 2020/07/28 | 4,350 | 4,375 | 4,170 | 4,175 | 93,000 |
| 2020/07/27 | 4,270 | 4,300 | 4,195 | 4,290 | 56,700 |
| 2020/07/22 | 4,280 | 4,320 | 4,210 | 4,270 | 99,300 |
| 2020/07/21 | 4,245 | 4,340 | 4,210 | 4,315 | 138,800 |
| 2020/07/20 | 4,330 | 4,370 | 4,170 | 4,185 | 152,100 |
| 2020/07/17 | 4,360 | 4,400 | 4,290 | 4,315 | 101,400 |
| 2020/07/16 | 4,450 | 4,450 | 4,260 | 4,300 | 190,700 |
| 2020/07/15 | 4,490 | 4,500 | 4,410 | 4,440 | 104,800 |
| 2020/07/14 | 4,540 | 4,550 | 4,315 | 4,420 | 231,200 |
| 2020/07/13 | 4,505 | 4,775 | 4,450 | 4,610 | 318,200 |
| 2020/07/10 | 4,900 | 4,920 | 4,750 | 4,770 | 198,000 |
| 2020/07/09 | 4,945 | 4,985 | 4,925 | 4,935 | 63,200 |
| 2020/07/08 | 5,040 | 5,080 | 4,925 | 4,945 | 90,800 |
| 2020/07/07 | 5,080 | 5,110 | 5,010 | 5,080 | 71,400 |
| 2020/07/06 | 5,100 | 5,190 | 5,050 | 5,070 | 150,000 |
| 2020/07/03 | 4,875 | 5,000 | 4,875 | 4,975 | 70,400 |
| 2020/07/02 | 4,975 | 5,020 | 4,850 | 4,875 | 85,300 |
| 2020/07/01 | 5,090 | 5,110 | 4,930 | 4,970 | 85,100 |
| 2020/06/30 | 4,995 | 5,130 | 4,995 | 5,080 | 95,000 |
| 2020/06/29 | 4,900 | 5,080 | 4,900 | 4,975 | 105,500 |
| 2020/06/26 | 4,925 | 5,020 | 4,885 | 4,965 | 188,200 |
| 2020/06/25 | 4,900 | 4,995 | 4,880 | 4,945 | 113,800 |
| 2020/06/24 | 4,895 | 4,915 | 4,865 | 4,890 | 41,700 |
| 2020/06/23 | 4,940 | 4,940 | 4,840 | 4,930 | 61,100 |
| 2020/06/22 | 4,910 | 4,935 | 4,880 | 4,900 | 43,300 |
| 2020/06/19 | 4,900 | 4,980 | 4,850 | 4,965 | 61,000 |
| 2020/06/18 | 4,965 | 4,965 | 4,885 | 4,915 | 47,700 |
| 2020/06/17 | 4,960 | 5,020 | 4,930 | 4,975 | 50,200 |
| 2020/06/16 | 4,920 | 4,950 | 4,825 | 4,950 | 94,200 |
| 2020/06/15 | 4,965 | 5,020 | 4,855 | 4,860 | 99,600 |
| 2020/06/12 | 4,920 | 5,030 | 4,885 | 5,030 | 153,700 |
| 2020/06/11 | 5,000 | 5,170 | 4,965 | 5,090 | 157,600 |
| 2020/06/10 | 5,070 | 5,070 | 4,920 | 5,020 | 92,500 |
| 2020/06/09 | 4,920 | 5,070 | 4,900 | 5,040 | 184,000 |
| 2020/06/08 | 4,930 | 4,950 | 4,870 | 4,930 | 84,000 |
| 2020/06/05 | 4,795 | 4,940 | 4,760 | 4,900 | 203,000 |
| 2020/06/04 | 4,800 | 4,810 | 4,715 | 4,800 | 106,800 |
| 2020/06/03 | 4,860 | 4,865 | 4,765 | 4,805 | 105,300 |
| 2020/06/02 | 4,785 | 4,840 | 4,785 | 4,830 | 74,400 |
| 2020/06/01 | 4,850 | 4,850 | 4,775 | 4,815 | 100,300 |
| 2020/05/29 | 4,750 | 4,935 | 4,725 | 4,900 | 225,200 |
| 2020/05/28 | 4,915 | 4,930 | 4,770 | 4,795 | 172,300 |
| 2020/05/27 | 4,800 | 4,935 | 4,730 | 4,905 | 452,200 |
| 2020/05/26 | 4,500 | 4,770 | 4,475 | 4,735 | 377,000 |
| 2020/05/25 | 4,370 | 4,485 | 4,350 | 4,455 | 73,100 |
| 2020/05/22 | 4,360 | 4,385 | 4,320 | 4,350 | 40,500 |
| 2020/05/21 | 4,355 | 4,365 | 4,300 | 4,320 | 56,300 |
| 2020/05/20 | 4,280 | 4,335 | 4,255 | 4,330 | 69,000 |
| 2020/05/19 | 4,345 | 4,365 | 4,295 | 4,315 | 69,700 |
| 2020/05/18 | 4,115 | 4,270 | 4,115 | 4,250 | 159,100 |
| 2020/05/15 | 4,090 | 4,115 | 4,045 | 4,105 | 57,300 |
| 2020/05/14 | 4,165 | 4,165 | 4,060 | 4,060 | 69,700 |
| 2020/05/13 | 4,025 | 4,165 | 4,010 | 4,160 | 101,100 |
| 2020/05/12 | 4,030 | 4,085 | 4,030 | 4,040 | 54,500 |
| 2020/05/11 | 4,050 | 4,130 | 4,005 | 4,070 | 166,500 |
| 2020/05/08 | 3,990 | 4,015 | 3,940 | 4,010 | 66,500 |
| 2020/05/07 | 3,920 | 3,995 | 3,915 | 3,960 | 74,100 |
| 2020/05/01 | 3,970 | 3,990 | 3,935 | 3,955 | 46,800 |
| 2020/04/30 | 4,050 | 4,090 | 3,970 | 3,970 | 71,300 |
| 2020/04/28 | 3,970 | 4,005 | 3,930 | 3,990 | 75,700 |
| 2020/04/27 | 4,005 | 4,005 | 3,950 | 3,965 | 63,000 |
| 2020/04/24 | 3,980 | 3,985 | 3,925 | 3,980 | 69,200 |
| 2020/04/23 | 3,940 | 4,040 | 3,940 | 4,010 | 91,600 |
| 2020/04/22 | 3,930 | 3,940 | 3,885 | 3,935 | 104,700 |
| 2020/04/21 | 4,000 | 4,030 | 3,975 | 4,005 | 83,500 |
| 2020/04/20 | 4,050 | 4,110 | 4,015 | 4,055 | 116,300 |
| 2020/04/17 | 4,035 | 4,080 | 3,980 | 4,050 | 188,600 |
| 2020/04/16 | 3,780 | 3,995 | 3,765 | 3,990 | 278,300 |
| 2020/04/15 | 3,715 | 3,840 | 3,690 | 3,790 | 208,400 |
| 2020/04/14 | 3,730 | 3,850 | 3,680 | 3,710 | 322,000 |
| 2020/04/13 | 3,690 | 3,830 | 3,690 | 3,760 | 312,300 |
| 2020/04/10 | 3,750 | 3,795 | 3,675 | 3,775 | 167,000 |
| 2020/04/09 | 3,730 | 3,795 | 3,645 | 3,710 | 151,000 |
| 2020/04/08 | 3,670 | 3,725 | 3,645 | 3,700 | 123,600 |
| 2020/04/07 | 3,660 | 3,705 | 3,575 | 3,650 | 131,200 |
| 2020/04/06 | 3,435 | 3,555 | 3,425 | 3,535 | 144,800 |
| 2020/04/03 | 3,460 | 3,535 | 3,390 | 3,425 | 100,900 |
| 2020/04/02 | 3,310 | 3,515 | 3,310 | 3,460 | 136,000 |
| 2020/04/01 | 3,535 | 3,560 | 3,415 | 3,450 | 100,800 |
| 2020/03/31 | 3,600 | 3,650 | 3,520 | 3,535 | 120,800 |
| 2020/03/30 | 3,545 | 3,575 | 3,410 | 3,540 | 145,000 |
| 2020/03/27 | 3,665 | 3,710 | 3,560 | 3,660 | 160,800 |
| 2020/03/26 | 3,565 | 3,635 | 3,460 | 3,570 | 139,400 |
| 2020/03/25 | 3,525 | 3,635 | 3,435 | 3,635 | 174,200 |
| 2020/03/24 | 3,320 | 3,355 | 3,210 | 3,315 | 155,700 |
| 2020/03/23 | 3,185 | 3,280 | 3,040 | 3,255 | 220,800 |
| 2020/03/19 | 3,180 | 3,180 | 3,010 | 3,045 | 198,900 |
| 2020/03/18 | 3,145 | 3,210 | 3,030 | 3,040 | 247,700 |
| 2020/03/17 | 2,878 | 3,125 | 2,816 | 3,115 | 302,600 |
| 2020/03/16 | 2,992 | 3,055 | 2,883 | 2,925 | 267,500 |
| 2020/03/13 | 2,880 | 3,010 | 2,815 | 2,892 | 378,000 |
| 2020/03/12 | 3,150 | 3,250 | 3,050 | 3,070 | 245,100 |
| 2020/03/11 | 3,310 | 3,390 | 3,265 | 3,265 | 305,000 |
| 2020/03/10 | 3,005 | 3,315 | 2,967 | 3,300 | 290,900 |
| 2020/03/09 | 3,330 | 3,355 | 3,120 | 3,145 | 333,700 |
| 2020/03/06 | 3,585 | 3,595 | 3,415 | 3,445 | 271,100 |
| 2020/03/05 | 3,620 | 3,630 | 3,535 | 3,600 | 197,400 |
| 2020/03/04 | 3,570 | 3,685 | 3,555 | 3,625 | 285,200 |
| 2020/03/03 | 3,785 | 3,800 | 3,600 | 3,605 | 272,300 |
| 2020/03/02 | 3,540 | 3,775 | 3,535 | 3,715 | 276,300 |
| 2020/02/28 | 3,535 | 3,655 | 3,515 | 3,600 | 327,600 |
| 2020/02/27 | 3,895 | 3,895 | 3,725 | 3,760 | 318,700 |
| 2020/02/26 | 3,985 | 4,000 | 3,915 | 3,935 | 349,100 |
| 2020/02/25 | 4,010 | 4,090 | 4,010 | 4,040 | 437,600 |
| 2020/02/21 | 4,415 | 4,460 | 4,295 | 4,315 | 223,000 |
| 2020/02/20 | 4,455 | 4,490 | 4,370 | 4,415 | 181,500 |
| 2020/02/19 | 4,510 | 4,540 | 4,475 | 4,485 | 159,800 |
| 2020/02/18 | 4,615 | 4,620 | 4,425 | 4,440 | 194,300 |
| 2020/02/17 | 4,745 | 4,745 | 4,615 | 4,655 | 111,900 |
| 2020/02/14 | 4,805 | 4,840 | 4,775 | 4,790 | 134,800 |
| 2020/02/13 | 4,890 | 4,890 | 4,790 | 4,840 | 106,300 |
| 2020/02/12 | 4,805 | 4,890 | 4,805 | 4,850 | 99,600 |
| 2020/02/10 | 4,835 | 4,870 | 4,795 | 4,810 | 83,300 |
| 2020/02/07 | 4,915 | 4,930 | 4,840 | 4,875 | 86,100 |
| 2020/02/06 | 4,990 | 4,990 | 4,885 | 4,935 | 141,300 |
| 2020/02/05 | 4,895 | 4,970 | 4,850 | 4,920 | 157,100 |
| 2020/02/04 | 4,835 | 4,850 | 4,795 | 4,840 | 126,600 |
| 2020/02/03 | 4,750 | 4,875 | 4,750 | 4,810 | 173,400 |
| 2020/01/31 | 4,795 | 4,870 | 4,780 | 4,845 | 124,800 |
| 2020/01/30 | 4,820 | 4,890 | 4,735 | 4,745 | 175,100 |
| 2020/01/29 | 4,865 | 4,870 | 4,735 | 4,840 | 191,900 |
| 2020/01/28 | 4,750 | 4,890 | 4,735 | 4,870 | 184,000 |
| 2020/01/27 | 4,700 | 4,830 | 4,670 | 4,770 | 140,300 |
| 2020/01/24 | 4,760 | 4,805 | 4,710 | 4,730 | 128,600 |
| 2020/01/23 | 4,730 | 4,785 | 4,705 | 4,745 | 107,200 |
| 2020/01/22 | 4,710 | 4,765 | 4,695 | 4,730 | 84,000 |
| 2020/01/21 | 4,710 | 4,750 | 4,685 | 4,710 | 147,600 |
| 2020/01/20 | 4,650 | 4,760 | 4,630 | 4,735 | 158,200 |
| 2020/01/17 | 4,750 | 4,770 | 4,650 | 4,655 | 120,300 |
| 2020/01/16 | 4,715 | 4,805 | 4,705 | 4,720 | 163,000 |
| 2020/01/15 | 4,775 | 4,850 | 4,705 | 4,715 | 277,200 |
| 2020/01/14 | 4,550 | 4,710 | 4,540 | 4,680 | 504,900 |
| 2020/01/10 | 4,950 | 4,965 | 4,860 | 4,900 | 174,800 |
| 2020/01/09 | 5,000 | 5,020 | 4,960 | 4,960 | 105,400 |
| 2020/01/08 | 4,925 | 4,940 | 4,795 | 4,910 | 399,600 |
| 2020/01/07 | 4,960 | 5,010 | 4,930 | 4,975 | 162,800 |
| 2020/01/06 | 4,985 | 5,030 | 4,955 | 5,000 | 167,700 |