6357 三精テクノロジーズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-08-15	793	797	787	790	18,900	790
2022-08-12	775	795	775	786	30,600	786
2022-08-10	769	775	758	769	26,400	769
2022-08-09	787	787	767	769	36,600	769
2022-08-08	781	788	778	781	12,600	781
2022-08-05	793	794	776	780	62,200	780
2022-08-04	817	817	804	808	29,600	808
2022-08-03	813	819	810	819	13,800	819
2022-08-02	822	822	812	814	20,900	814
2022-08-01	829	829	820	825	6,600	825
2022-07-29	832	834	821	826	24,800	826
2022-07-28	834	834	825	832	9,700	832
2022-07-27	835	835	825	830	11,700	830
2022-07-26	836	840	835	836	4,000	836
2022-07-25	851	851	838	840	15,800	840
2022-07-22	840	840	820	836	29,100	836
2022-07-21	831	839	828	839	5,100	839
2022-07-20	835	837	827	831	7,300	831
2022-07-19	825	834	822	830	4,000	830
2022-07-15	825	831	817	819	9,900	819
2022-07-14	821	829	818	822	10,500	822
2022-07-13	823	826	821	822	12,200	822
2022-07-12	834	834	820	825	23,900	825
2022-07-11	840	851	830	830	18,500	830
2022-07-08	839	852	833	839	32,100	839
2022-07-07	825	838	821	834	14,900	834
2022-07-06	830	835	815	825	49,900	825
2022-07-05	839	850	832	845	53,700	845
2022-07-04	846	854	831	839	19,300	839
2022-07-01	863	870	835	846	70,600	846
2022-06-30	866	872	852	863	40,500	863
2022-06-29	856	870	850	863	38,500	863
2022-06-28	841	876	840	871	96,200	871
2022-06-27	830	854	830	845	49,300	845
2022-06-24	815	825	808	825	27,100	825
2022-06-23	819	825	804	813	63,900	813
2022-06-22	838	838	809	819	40,900	819
2022-06-21	815	834	804	830	67,200	830
2022-06-20	840	842	803	815	82,600	815
2022-06-17	808	848	798	831	250,100	831
2022-06-16	839	849	812	814	110,500	814
2022-06-15	848	856	832	836	65,500	836
2022-06-14	853	864	849	857	92,300	857
2022-06-13	889	889	868	871	123,400	871
2022-06-10	892	909	876	904	121,200	904
2022-06-09	884	899	866	893	104,900	893
2022-06-08	900	902	881	883	94,700	883
2022-06-07	888	926	880	905	152,900	905
2022-06-06	886	894	880	885	110,300	885
2022-06-03	877	893	877	891	88,500	891
2022-06-02	862	901	862	889	90,800	889
2022-06-01	858	874	841	871	73,800	871
2022-05-31	866	866	857	858	33,600	858
2022-05-30	853	866	847	866	79,800	866
2022-05-27	859	865	841	855	47,100	855
2022-05-26	844	864	844	859	38,600	859
2022-05-25	850	861	841	851	64,600	851
2022-05-24	850	863	844	858	71,000	858
2022-05-23	848	868	847	852	72,800	852
2022-05-20	850	859	839	850	71,700	850
2022-05-19	821	854	821	850	105,000	850
2022-05-18	847	847	836	843	44,400	843
2022-05-17	800	837	800	837	79,500	837
2022-05-16	793	809	777	797	213,400	797
2022-05-13	741	772	738	770	97,000	770
2022-05-12	748	757	735	743	64,900	743
2022-05-11	769	771	754	754	18,500	754
2022-05-10	763	775	755	769	64,100	769
2022-05-09	774	780	755	771	82,800	771
2022-05-06	750	782	750	782	60,700	782
2022-05-02	744	764	742	756	100,600	756
2022-04-28	735	755	735	750	68,300	750
2022-04-27	741	752	731	742	89,300	742
2022-04-26	747	767	747	755	90,800	755
2022-04-25	749	751	735	748	34,600	748
2022-04-22	738	752	738	752	26,300	752
2022-04-21	745	752	736	752	33,300	752
2022-04-20	745	753	744	749	21,200	749
2022-04-19	754	754	741	741	11,600	741
2022-04-18	769	769	750	754	15,400	754
2022-04-15	760	771	759	765	36,900	765
2022-04-14	754	758	750	755	19,100	755
2022-04-13	751	759	742	753	42,100	753
2022-04-12	736	743	730	737	46,600	737
2022-04-11	744	752	736	736	29,000	736
2022-04-08	739	740	733	740	17,600	740
2022-04-07	740	740	732	732	28,400	732
2022-04-06	737	748	722	741	45,500	741
2022-04-05	748	748	726	736	49,500	736
2022-04-04	745	747	734	740	20,800	740
2022-04-01	735	742	722	739	50,100	739
2022-03-31	725	746	723	734	30,800	734
2022-03-30	738	748	732	732	87,200	732
2022-03-29	765	770	759	762	23,200	762
2022-03-28	780	782	765	765	22,200	765
2022-03-25	787	795	772	778	18,000	778
2022-03-24	781	785	773	785	11,500	785
2022-03-23	784	793	782	785	20,400	785
2022-03-22	785	790	773	774	32,800	774
2022-03-18	764	781	759	780	51,300	780
2022-03-17	758	765	745	758	53,000	758
2022-03-16	766	766	745	748	44,800	748
2022-03-15	734	764	734	762	75,500	762
2022-03-14	734	759	734	739	46,400	739
2022-03-11	738	744	731	733	47,600	733
2022-03-10	739	756	739	739	103,300	739
2022-03-09	705	744	705	732	92,200	732
2022-03-08	724	728	704	705	64,800	705
2022-03-07	749	749	727	735	110,200	735
2022-03-04	756	759	743	753	30,200	753
2022-03-03	750	768	750	757	36,800	757
2022-03-02	764	764	741	741	78,900	741
2022-03-01	755	773	753	770	50,900	770
2022-02-28	744	752	736	752	13,800	752
2022-02-25	728	740	722	740	35,400	740
2022-02-24	737	739	713	727	92,600	727
2022-02-22	749	751	736	745	43,800	745
2022-02-21	777	777	756	756	47,800	756
2022-02-18	777	785	764	785	50,800	785
2022-02-17	781	794	778	778	19,800	778
2022-02-16	780	798	780	788	40,700	788
2022-02-15	794	796	763	765	41,100	765
2022-02-14	798	799	765	795	85,800	795
2022-02-10	795	800	787	796	27,700	796
2022-02-09	796	807	787	793	21,700	793
2022-02-08	800	806	788	799	36,600	799
2022-02-07	790	809	784	800	108,200	800
2022-02-04	774	795	774	785	51,100	785
2022-02-03	759	795	751	781	69,700	781
2022-02-02	738	751	736	747	89,300	747
2022-02-01	736	745	717	729	48,700	729
2022-01-31	736	746	731	740	76,300	740
2022-01-28	730	750	729	744	81,000	744
2022-01-27	735	750	717	718	96,900	718
2022-01-26	726	738	716	720	51,800	720
2022-01-25	758	762	723	724	101,700	724
2022-01-24	730	764	720	764	187,500	764
2022-01-21	713	731	709	731	50,600	731
2022-01-20	711	725	702	714	44,900	714
2022-01-19	729	731	715	715	55,700	715
2022-01-18	741	741	729	729	32,800	729
2022-01-17	749	749	741	741	8,400	741
2022-01-14	757	757	739	748	25,200	748
2022-01-13	758	760	751	757	9,100	757
2022-01-12	756	763	750	758	24,700	758
2022-01-11	767	767	751	751	31,500	751
2022-01-07	760	769	752	767	20,600	767
2022-01-06	772	772	754	754	32,600	754
2022-01-05	780	780	769	774	16,300	774
2022-01-04	778	781	765	776	22,900	776

分割・併合履歴： [1995-01-26]1株→1.1株 [1992-01-28]1株→1.08株 [1986-01-28]1株→1.04株 [1984-01-27]1株→1.1株