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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,045 | 4,100 | 4,020 | 4,055 | 35,100 |
| 2021/12/29 | 4,015 | 4,080 | 4,000 | 4,070 | 39,300 |
| 2021/12/28 | 4,010 | 4,035 | 3,980 | 4,015 | 47,800 |
| 2021/12/27 | 4,025 | 4,035 | 3,980 | 4,000 | 31,900 |
| 2021/12/24 | 4,040 | 4,050 | 4,000 | 4,025 | 34,700 |
| 2021/12/23 | 4,040 | 4,055 | 3,975 | 4,040 | 90,100 |
| 2021/12/22 | 4,155 | 4,155 | 4,050 | 4,070 | 54,000 |
| 2021/12/21 | 4,220 | 4,225 | 4,150 | 4,155 | 36,100 |
| 2021/12/20 | 4,280 | 4,280 | 4,160 | 4,175 | 61,300 |
| 2021/12/17 | 4,265 | 4,330 | 4,255 | 4,295 | 72,000 |
| 2021/12/16 | 4,275 | 4,280 | 4,220 | 4,265 | 54,700 |
| 2021/12/15 | 4,265 | 4,275 | 4,230 | 4,235 | 48,800 |
| 2021/12/14 | 4,295 | 4,350 | 4,260 | 4,265 | 42,400 |
| 2021/12/13 | 4,280 | 4,285 | 4,230 | 4,245 | 56,200 |
| 2021/12/10 | 4,370 | 4,370 | 4,275 | 4,290 | 49,800 |
| 2021/12/09 | 4,385 | 4,440 | 4,375 | 4,380 | 57,400 |
| 2021/12/08 | 4,395 | 4,430 | 4,360 | 4,385 | 56,300 |
| 2021/12/07 | 4,215 | 4,320 | 4,185 | 4,315 | 59,200 |
| 2021/12/06 | 4,150 | 4,195 | 4,120 | 4,145 | 30,600 |
| 2021/12/03 | 4,130 | 4,180 | 4,095 | 4,180 | 36,400 |
| 2021/12/02 | 4,040 | 4,130 | 4,035 | 4,110 | 65,900 |
| 2021/12/01 | 4,130 | 4,145 | 4,020 | 4,105 | 89,000 |
| 2021/11/30 | 4,210 | 4,260 | 4,120 | 4,130 | 66,500 |
| 2021/11/29 | 4,200 | 4,270 | 4,185 | 4,205 | 63,700 |
| 2021/11/26 | 4,305 | 4,330 | 4,250 | 4,270 | 48,700 |
| 2021/11/25 | 4,375 | 4,375 | 4,320 | 4,335 | 49,700 |
| 2021/11/24 | 4,405 | 4,440 | 4,355 | 4,375 | 47,700 |
| 2021/11/22 | 4,495 | 4,515 | 4,405 | 4,420 | 63,100 |
| 2021/11/19 | 4,515 | 4,565 | 4,510 | 4,555 | 37,400 |
| 2021/11/18 | 4,500 | 4,540 | 4,430 | 4,495 | 71,500 |
| 2021/11/17 | 4,525 | 4,555 | 4,505 | 4,530 | 34,300 |
| 2021/11/16 | 4,560 | 4,570 | 4,530 | 4,540 | 31,300 |
| 2021/11/15 | 4,500 | 4,550 | 4,465 | 4,535 | 63,600 |
| 2021/11/12 | 4,455 | 4,500 | 4,455 | 4,475 | 23,700 |
| 2021/11/11 | 4,455 | 4,470 | 4,430 | 4,430 | 22,200 |
| 2021/11/10 | 4,420 | 4,450 | 4,405 | 4,440 | 25,300 |
| 2021/11/09 | 4,455 | 4,480 | 4,410 | 4,420 | 56,400 |
| 2021/11/08 | 4,555 | 4,585 | 4,420 | 4,420 | 41,700 |
| 2021/11/05 | 4,480 | 4,530 | 4,470 | 4,510 | 54,700 |
| 2021/11/04 | 4,435 | 4,495 | 4,420 | 4,465 | 51,800 |
| 2021/11/02 | 4,405 | 4,445 | 4,400 | 4,415 | 19,500 |
| 2021/11/01 | 4,400 | 4,440 | 4,385 | 4,425 | 44,900 |
| 2021/10/29 | 4,265 | 4,355 | 4,265 | 4,340 | 37,100 |
| 2021/10/28 | 4,290 | 4,320 | 4,255 | 4,275 | 63,900 |
| 2021/10/27 | 4,340 | 4,355 | 4,260 | 4,265 | 45,000 |
| 2021/10/26 | 4,380 | 4,395 | 4,330 | 4,340 | 36,000 |
| 2021/10/25 | 4,255 | 4,315 | 4,255 | 4,310 | 56,400 |
| 2021/10/22 | 4,315 | 4,315 | 4,255 | 4,285 | 76,900 |
| 2021/10/21 | 4,445 | 4,465 | 4,370 | 4,370 | 47,300 |
| 2021/10/20 | 4,535 | 4,535 | 4,445 | 4,445 | 37,300 |
| 2021/10/19 | 4,520 | 4,560 | 4,470 | 4,470 | 36,900 |
| 2021/10/18 | 4,540 | 4,580 | 4,500 | 4,545 | 53,100 |
| 2021/10/15 | 4,440 | 4,510 | 4,440 | 4,500 | 66,400 |
| 2021/10/14 | 4,400 | 4,465 | 4,385 | 4,430 | 63,700 |
| 2021/10/13 | 4,515 | 4,515 | 4,375 | 4,395 | 145,100 |
| 2021/10/12 | 4,550 | 4,595 | 4,455 | 4,480 | 219,700 |
| 2021/10/11 | 4,865 | 4,865 | 4,770 | 4,830 | 58,900 |
| 2021/10/08 | 4,785 | 4,840 | 4,770 | 4,795 | 34,300 |
| 2021/10/07 | 4,790 | 4,805 | 4,690 | 4,695 | 33,900 |
| 2021/10/06 | 4,795 | 4,880 | 4,765 | 4,790 | 38,600 |
| 2021/10/05 | 4,790 | 4,835 | 4,750 | 4,790 | 39,400 |
| 2021/10/04 | 4,810 | 4,865 | 4,810 | 4,840 | 43,800 |
| 2021/10/01 | 4,930 | 4,930 | 4,730 | 4,740 | 82,300 |
| 2021/09/30 | 4,990 | 5,030 | 4,945 | 4,955 | 50,200 |
| 2021/09/29 | 4,910 | 5,000 | 4,910 | 4,975 | 67,900 |
| 2021/09/28 | 4,965 | 4,990 | 4,910 | 4,975 | 49,300 |
| 2021/09/27 | 4,980 | 4,990 | 4,960 | 4,970 | 33,200 |
| 2021/09/24 | 4,910 | 4,980 | 4,910 | 4,960 | 64,000 |
| 2021/09/22 | 4,890 | 4,910 | 4,855 | 4,875 | 35,100 |
| 2021/09/21 | 4,840 | 4,880 | 4,820 | 4,845 | 43,700 |
| 2021/09/17 | 4,940 | 4,950 | 4,905 | 4,935 | 44,900 |
| 2021/09/16 | 4,935 | 4,950 | 4,920 | 4,945 | 37,300 |
| 2021/09/15 | 4,910 | 4,935 | 4,885 | 4,905 | 33,500 |
| 2021/09/14 | 4,940 | 5,000 | 4,915 | 5,000 | 57,000 |
| 2021/09/13 | 4,875 | 4,935 | 4,865 | 4,920 | 55,700 |
| 2021/09/10 | 4,760 | 4,855 | 4,760 | 4,855 | 47,500 |
| 2021/09/09 | 4,805 | 4,830 | 4,765 | 4,790 | 28,000 |
| 2021/09/08 | 4,830 | 4,850 | 4,805 | 4,845 | 28,200 |
| 2021/09/07 | 4,865 | 4,890 | 4,820 | 4,820 | 48,000 |
| 2021/09/06 | 4,855 | 4,870 | 4,765 | 4,825 | 43,900 |
| 2021/09/03 | 4,765 | 4,860 | 4,765 | 4,830 | 81,600 |
| 2021/09/02 | 4,715 | 4,750 | 4,700 | 4,745 | 26,200 |
| 2021/09/01 | 4,680 | 4,735 | 4,660 | 4,685 | 29,700 |
| 2021/08/31 | 4,690 | 4,760 | 4,675 | 4,735 | 29,200 |
| 2021/08/30 | 4,695 | 4,745 | 4,690 | 4,725 | 36,300 |
| 2021/08/27 | 4,585 | 4,680 | 4,585 | 4,670 | 71,600 |
| 2021/08/26 | 4,575 | 4,615 | 4,540 | 4,605 | 27,900 |
| 2021/08/25 | 4,645 | 4,690 | 4,570 | 4,595 | 49,800 |
| 2021/08/24 | 4,575 | 4,630 | 4,575 | 4,615 | 30,100 |
| 2021/08/23 | 4,505 | 4,580 | 4,505 | 4,560 | 30,300 |
| 2021/08/20 | 4,465 | 4,480 | 4,435 | 4,455 | 24,700 |
| 2021/08/19 | 4,465 | 4,500 | 4,450 | 4,450 | 32,900 |
| 2021/08/18 | 4,495 | 4,550 | 4,470 | 4,535 | 38,700 |
| 2021/08/17 | 4,510 | 4,565 | 4,485 | 4,485 | 29,100 |
| 2021/08/16 | 4,520 | 4,545 | 4,480 | 4,490 | 62,800 |
| 2021/08/13 | 4,530 | 4,560 | 4,510 | 4,545 | 26,000 |
| 2021/08/12 | 4,570 | 4,580 | 4,545 | 4,570 | 19,700 |
| 2021/08/11 | 4,565 | 4,570 | 4,510 | 4,535 | 28,400 |
| 2021/08/10 | 4,580 | 4,610 | 4,510 | 4,570 | 48,900 |
| 2021/08/06 | 4,560 | 4,620 | 4,560 | 4,580 | 34,100 |
| 2021/08/05 | 4,545 | 4,600 | 4,545 | 4,575 | 21,600 |
| 2021/08/04 | 4,540 | 4,565 | 4,505 | 4,545 | 35,600 |
| 2021/08/03 | 4,610 | 4,645 | 4,560 | 4,585 | 34,400 |
| 2021/08/02 | 4,490 | 4,625 | 4,485 | 4,590 | 66,400 |
| 2021/07/30 | 4,495 | 4,560 | 4,465 | 4,480 | 64,400 |
| 2021/07/29 | 4,550 | 4,570 | 4,505 | 4,525 | 33,700 |
| 2021/07/28 | 4,550 | 4,560 | 4,495 | 4,515 | 43,100 |
| 2021/07/27 | 4,610 | 4,615 | 4,545 | 4,585 | 37,600 |
| 2021/07/26 | 4,625 | 4,655 | 4,600 | 4,615 | 56,300 |
| 2021/07/21 | 4,485 | 4,605 | 4,485 | 4,525 | 59,300 |
| 2021/07/20 | 4,460 | 4,545 | 4,445 | 4,485 | 59,600 |
| 2021/07/19 | 4,525 | 4,525 | 4,460 | 4,500 | 62,700 |
| 2021/07/16 | 4,545 | 4,575 | 4,520 | 4,525 | 34,600 |
| 2021/07/15 | 4,710 | 4,710 | 4,550 | 4,565 | 54,100 |
| 2021/07/14 | 4,725 | 4,730 | 4,665 | 4,725 | 46,100 |
| 2021/07/13 | 4,865 | 4,890 | 4,735 | 4,740 | 101,300 |
| 2021/07/12 | 4,820 | 4,960 | 4,725 | 4,860 | 239,400 |
| 2021/07/09 | 4,695 | 4,760 | 4,665 | 4,750 | 90,900 |
| 2021/07/08 | 4,745 | 4,755 | 4,685 | 4,695 | 66,000 |
| 2021/07/07 | 4,690 | 4,750 | 4,675 | 4,715 | 65,200 |
| 2021/07/06 | 4,700 | 4,735 | 4,675 | 4,705 | 55,900 |
| 2021/07/05 | 4,650 | 4,685 | 4,645 | 4,665 | 63,200 |
| 2021/07/02 | 4,635 | 4,660 | 4,620 | 4,620 | 44,900 |
| 2021/07/01 | 4,540 | 4,635 | 4,540 | 4,590 | 53,000 |
| 2021/06/30 | 4,520 | 4,580 | 4,520 | 4,530 | 47,900 |
| 2021/06/29 | 4,380 | 4,455 | 4,345 | 4,450 | 41,100 |
| 2021/06/28 | 4,375 | 4,420 | 4,355 | 4,400 | 33,800 |
| 2021/06/25 | 4,385 | 4,410 | 4,370 | 4,375 | 31,900 |
| 2021/06/24 | 4,400 | 4,415 | 4,360 | 4,405 | 29,400 |
| 2021/06/23 | 4,460 | 4,500 | 4,425 | 4,430 | 28,500 |
| 2021/06/22 | 4,460 | 4,500 | 4,420 | 4,475 | 45,600 |
| 2021/06/21 | 4,365 | 4,365 | 4,285 | 4,355 | 59,600 |
| 2021/06/18 | 4,505 | 4,510 | 4,415 | 4,430 | 84,600 |
| 2021/06/17 | 4,545 | 4,555 | 4,495 | 4,500 | 36,100 |
| 2021/06/16 | 4,570 | 4,570 | 4,535 | 4,565 | 58,300 |
| 2021/06/15 | 4,570 | 4,625 | 4,560 | 4,610 | 24,900 |
| 2021/06/14 | 4,635 | 4,635 | 4,545 | 4,595 | 30,200 |
| 2021/06/11 | 4,620 | 4,660 | 4,600 | 4,610 | 66,300 |
| 2021/06/10 | 4,640 | 4,640 | 4,575 | 4,620 | 42,600 |
| 2021/06/09 | 4,705 | 4,710 | 4,645 | 4,655 | 24,900 |
| 2021/06/08 | 4,615 | 4,715 | 4,615 | 4,675 | 49,500 |
| 2021/06/07 | 4,560 | 4,610 | 4,550 | 4,585 | 42,700 |
| 2021/06/04 | 4,525 | 4,525 | 4,480 | 4,505 | 23,400 |
| 2021/06/03 | 4,520 | 4,570 | 4,510 | 4,525 | 35,100 |
| 2021/06/02 | 4,475 | 4,520 | 4,450 | 4,520 | 38,100 |
| 2021/06/01 | 4,470 | 4,485 | 4,405 | 4,470 | 47,200 |
| 2021/05/31 | 4,500 | 4,545 | 4,465 | 4,470 | 27,200 |
| 2021/05/28 | 4,550 | 4,555 | 4,490 | 4,500 | 48,500 |
| 2021/05/27 | 4,620 | 4,620 | 4,480 | 4,480 | 50,000 |
| 2021/05/26 | 4,540 | 4,630 | 4,515 | 4,615 | 36,200 |
| 2021/05/25 | 4,655 | 4,655 | 4,535 | 4,550 | 46,000 |
| 2021/05/24 | 4,625 | 4,655 | 4,590 | 4,635 | 29,000 |
| 2021/05/21 | 4,610 | 4,625 | 4,585 | 4,590 | 21,700 |
| 2021/05/20 | 4,550 | 4,605 | 4,550 | 4,600 | 26,700 |
| 2021/05/19 | 4,535 | 4,570 | 4,530 | 4,535 | 24,700 |
| 2021/05/18 | 4,570 | 4,610 | 4,545 | 4,590 | 20,300 |
| 2021/05/17 | 4,525 | 4,580 | 4,490 | 4,555 | 52,100 |
| 2021/05/14 | 4,445 | 4,510 | 4,445 | 4,455 | 33,200 |
| 2021/05/13 | 4,445 | 4,465 | 4,400 | 4,400 | 37,700 |
| 2021/05/12 | 4,510 | 4,555 | 4,425 | 4,465 | 76,700 |
| 2021/05/11 | 4,555 | 4,585 | 4,505 | 4,510 | 65,200 |
| 2021/05/10 | 4,530 | 4,625 | 4,505 | 4,555 | 82,900 |
| 2021/05/07 | 4,725 | 4,725 | 4,575 | 4,580 | 64,600 |
| 2021/05/06 | 4,685 | 4,795 | 4,685 | 4,725 | 43,300 |
| 2021/04/30 | 4,750 | 4,775 | 4,660 | 4,675 | 41,400 |
| 2021/04/28 | 4,790 | 4,790 | 4,710 | 4,750 | 34,500 |
| 2021/04/27 | 4,790 | 4,815 | 4,770 | 4,770 | 32,500 |
| 2021/04/26 | 4,725 | 4,815 | 4,715 | 4,760 | 33,300 |
| 2021/04/23 | 4,715 | 4,770 | 4,715 | 4,725 | 28,400 |
| 2021/04/22 | 4,690 | 4,805 | 4,690 | 4,765 | 60,200 |
| 2021/04/21 | 4,740 | 4,755 | 4,665 | 4,680 | 62,200 |
| 2021/04/20 | 4,775 | 4,860 | 4,745 | 4,820 | 42,600 |
| 2021/04/19 | 4,895 | 4,895 | 4,805 | 4,805 | 26,300 |
| 2021/04/16 | 4,910 | 4,910 | 4,830 | 4,845 | 25,400 |
| 2021/04/15 | 4,845 | 4,920 | 4,820 | 4,840 | 42,500 |
| 2021/04/14 | 4,790 | 4,830 | 4,755 | 4,815 | 58,800 |
| 2021/04/13 | 4,800 | 4,870 | 4,715 | 4,810 | 87,800 |
| 2021/04/12 | 4,930 | 4,935 | 4,765 | 4,815 | 150,600 |
| 2021/04/09 | 5,020 | 5,120 | 5,000 | 5,030 | 79,100 |
| 2021/04/08 | 5,090 | 5,130 | 5,020 | 5,040 | 40,500 |
| 2021/04/07 | 5,130 | 5,140 | 5,060 | 5,140 | 38,400 |
| 2021/04/06 | 5,160 | 5,250 | 5,110 | 5,130 | 44,100 |
| 2021/04/05 | 5,230 | 5,230 | 5,140 | 5,190 | 39,500 |
| 2021/04/02 | 4,980 | 5,250 | 4,980 | 5,200 | 116,200 |
| 2021/04/01 | 5,060 | 5,060 | 4,990 | 4,995 | 56,200 |
| 2021/03/31 | 5,080 | 5,110 | 4,980 | 4,990 | 42,600 |
| 2021/03/30 | 5,110 | 5,130 | 5,050 | 5,090 | 41,600 |
| 2021/03/29 | 5,100 | 5,170 | 5,060 | 5,130 | 80,800 |
| 2021/03/26 | 5,190 | 5,190 | 5,060 | 5,100 | 53,800 |
| 2021/03/25 | 4,980 | 5,090 | 4,965 | 5,050 | 57,200 |
| 2021/03/24 | 5,040 | 5,060 | 4,910 | 4,930 | 63,800 |
| 2021/03/23 | 5,140 | 5,200 | 5,070 | 5,070 | 62,900 |
| 2021/03/22 | 5,140 | 5,150 | 5,100 | 5,140 | 76,600 |
| 2021/03/19 | 5,050 | 5,150 | 5,020 | 5,140 | 103,900 |
| 2021/03/18 | 5,050 | 5,050 | 4,950 | 5,020 | 56,800 |
| 2021/03/17 | 4,920 | 5,010 | 4,890 | 4,995 | 38,300 |
| 2021/03/16 | 4,960 | 4,975 | 4,925 | 4,970 | 35,300 |
| 2021/03/15 | 4,990 | 5,040 | 4,965 | 5,010 | 42,400 |
| 2021/03/12 | 4,920 | 4,970 | 4,855 | 4,955 | 47,800 |
| 2021/03/11 | 4,920 | 4,920 | 4,850 | 4,890 | 39,400 |
| 2021/03/10 | 4,875 | 4,925 | 4,860 | 4,920 | 36,600 |
| 2021/03/09 | 4,860 | 4,900 | 4,790 | 4,875 | 55,700 |
| 2021/03/08 | 4,910 | 4,935 | 4,735 | 4,770 | 53,400 |
| 2021/03/05 | 4,795 | 4,885 | 4,760 | 4,885 | 53,400 |
| 2021/03/04 | 4,870 | 4,870 | 4,720 | 4,810 | 80,700 |
| 2021/03/03 | 5,040 | 5,040 | 4,870 | 4,900 | 119,200 |
| 2021/03/02 | 5,170 | 5,170 | 5,020 | 5,080 | 77,000 |
| 2021/03/01 | 5,150 | 5,180 | 5,060 | 5,140 | 73,300 |
| 2021/02/26 | 5,170 | 5,210 | 5,090 | 5,130 | 87,200 |
| 2021/02/25 | 5,220 | 5,230 | 5,150 | 5,200 | 42,500 |
| 2021/02/24 | 5,220 | 5,310 | 5,170 | 5,180 | 66,200 |
| 2021/02/22 | 5,240 | 5,310 | 5,180 | 5,190 | 69,700 |
| 2021/02/19 | 5,120 | 5,220 | 5,120 | 5,220 | 63,200 |
| 2021/02/18 | 5,210 | 5,240 | 5,120 | 5,160 | 68,500 |
| 2021/02/17 | 5,140 | 5,210 | 5,120 | 5,200 | 61,400 |
| 2021/02/16 | 5,160 | 5,200 | 5,120 | 5,180 | 90,800 |
| 2021/02/15 | 5,150 | 5,230 | 5,130 | 5,180 | 87,100 |
| 2021/02/12 | 5,080 | 5,160 | 5,060 | 5,110 | 82,000 |
| 2021/02/10 | 5,070 | 5,110 | 5,070 | 5,080 | 67,800 |
| 2021/02/09 | 5,120 | 5,120 | 5,040 | 5,070 | 77,500 |
| 2021/02/08 | 5,100 | 5,150 | 5,070 | 5,100 | 69,900 |
| 2021/02/05 | 5,100 | 5,150 | 5,060 | 5,110 | 82,800 |
| 2021/02/04 | 5,130 | 5,150 | 5,000 | 5,040 | 64,400 |
| 2021/02/03 | 5,060 | 5,160 | 5,050 | 5,080 | 85,300 |
| 2021/02/02 | 4,975 | 5,090 | 4,955 | 5,090 | 87,700 |
| 2021/02/01 | 4,985 | 5,050 | 4,975 | 5,000 | 96,900 |
| 2021/01/29 | 4,975 | 4,995 | 4,865 | 4,915 | 97,300 |
| 2021/01/28 | 4,855 | 4,995 | 4,845 | 4,975 | 98,100 |
| 2021/01/27 | 5,020 | 5,070 | 4,930 | 5,010 | 82,000 |
| 2021/01/26 | 5,000 | 5,070 | 4,965 | 4,985 | 95,600 |
| 2021/01/25 | 4,935 | 5,050 | 4,920 | 4,990 | 109,000 |
| 2021/01/22 | 4,845 | 4,865 | 4,795 | 4,835 | 78,600 |
| 2021/01/21 | 4,900 | 4,985 | 4,820 | 4,890 | 176,200 |
| 2021/01/20 | 4,905 | 4,955 | 4,880 | 4,950 | 118,200 |
| 2021/01/19 | 4,750 | 4,895 | 4,720 | 4,885 | 152,700 |
| 2021/01/18 | 4,685 | 4,755 | 4,665 | 4,750 | 63,300 |
| 2021/01/15 | 4,655 | 4,785 | 4,625 | 4,755 | 133,600 |
| 2021/01/14 | 4,930 | 5,040 | 4,660 | 4,690 | 359,500 |
| 2021/01/13 | 4,790 | 4,970 | 4,780 | 4,970 | 411,700 |
| 2021/01/12 | 4,280 | 4,315 | 4,250 | 4,270 | 60,300 |
| 2021/01/08 | 4,215 | 4,290 | 4,215 | 4,255 | 69,200 |
| 2021/01/07 | 4,240 | 4,265 | 4,190 | 4,215 | 87,100 |
| 2021/01/06 | 4,130 | 4,245 | 4,130 | 4,215 | 54,000 |
| 2021/01/05 | 4,155 | 4,175 | 4,110 | 4,165 | 77,200 |
| 2021/01/04 | 4,230 | 4,230 | 4,110 | 4,165 | 72,000 |