6357 三精テクノロジーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,257	1,279	1,240	1,267	49,900	1,267
2023-06-08	1,209	1,263	1,209	1,235	69,700	1,235
2023-06-07	1,215	1,224	1,205	1,216	34,600	1,216
2023-06-06	1,190	1,217	1,189	1,212	49,400	1,212
2023-06-05	1,190	1,198	1,179	1,195	21,900	1,195
2023-06-02	1,181	1,197	1,176	1,190	58,200	1,190
2023-06-01	1,171	1,191	1,163	1,168	36,600	1,168
2023-05-31	1,208	1,214	1,173	1,182	63,600	1,182
2023-05-30	1,179	1,212	1,174	1,212	54,500	1,212
2023-05-29	1,186	1,193	1,169	1,175	47,600	1,175
2023-05-26	1,194	1,202	1,158	1,180	96,300	1,180
2023-05-25	1,188	1,204	1,174	1,188	141,900	1,188
2023-05-24	1,193	1,207	1,179	1,187	53,600	1,187
2023-05-23	1,175	1,222	1,175	1,203	100,400	1,203
2023-05-22	1,170	1,184	1,164	1,182	86,600	1,182
2023-05-19	1,195	1,195	1,160	1,170	111,000	1,170
2023-05-18	1,193	1,234	1,193	1,217	212,200	1,217
2023-05-17	1,160	1,199	1,160	1,185	126,900	1,185
2023-05-16	1,168	1,187	1,135	1,166	230,500	1,166
2023-05-15	1,139	1,180	1,131	1,170	596,000	1,170
2023-05-12	1,079	1,096	1,062	1,096	203,900	1,096
2023-05-11	975	984	946	946	85,000	946
2023-05-10	986	991	983	986	25,200	986
2023-05-09	992	999	986	988	44,400	988
2023-05-08	990	998	986	987	43,900	987
2023-05-02	978	992	975	990	33,800	990
2023-05-01	984	998	973	985	40,800	985
2023-04-28	983	983	970	977	22,200	977
2023-04-27	975	987	969	982	45,900	982
2023-04-26	973	1,002	971	983	122,800	983
2023-04-25	988	1,006	972	982	101,800	982
2023-04-24	1,002	1,003	969	973	149,900	973
2023-04-21	958	1,006	958	998	184,600	998
2023-04-20	931	985	931	965	133,600	965
2023-04-19	957	968	933	934	116,200	934
2023-04-18	919	970	910	970	231,200	970
2023-04-17	901	914	893	903	140,200	903
2023-04-14	890	893	867	888	168,000	888
2023-04-13	894	894	855	880	275,200	880
2023-04-12	822	870	816	864	315,500	864
2023-04-11	806	812	806	809	12,900	809
2023-04-10	810	812	805	810	10,400	810
2023-04-07	808	811	801	810	11,000	810
2023-04-06	806	808	803	808	14,700	808
2023-04-05	816	816	808	810	7,100	810
2023-04-04	809	816	807	816	25,300	816
2023-04-03	813	819	812	814	29,000	814
2023-03-31	807	818	807	808	18,500	808
2023-03-30	803	814	803	807	50,100	807
2023-03-29	819	822	813	820	16,400	820
2023-03-28	808	823	808	820	28,700	820
2023-03-27	812	825	808	808	64,800	808
2023-03-24	807	815	799	813	41,300	813
2023-03-23	804	810	801	807	34,200	807
2023-03-22	799	812	799	811	42,800	811
2023-03-20	811	813	798	798	26,900	798
2023-03-17	810	817	807	811	37,600	811
2023-03-16	810	814	800	808	34,000	808
2023-03-15	821	829	816	823	36,300	823
2023-03-14	825	825	807	809	58,700	809
2023-03-13	833	838	813	832	48,500	832
2023-03-10	831	850	829	833	39,800	833
2023-03-09	845	850	838	838	39,400	838
2023-03-08	812	843	812	835	50,100	835
2023-03-07	815	819	811	817	26,400	817
2023-03-06	810	821	805	821	51,100	821
2023-03-03	808	811	800	808	42,500	808
2023-03-02	803	814	800	808	22,200	808
2023-03-01	805	806	799	803	26,400	803
2023-02-28	812	814	801	805	26,800	805
2023-02-27	812	816	809	810	30,300	810
2023-02-24	814	814	805	811	15,000	811
2023-02-22	809	811	805	811	13,600	811
2023-02-21	806	814	802	810	26,100	810
2023-02-20	799	808	795	807	18,700	807
2023-02-17	795	803	792	799	24,000	799
2023-02-16	801	804	794	798	26,200	798
2023-02-15	803	803	793	794	13,100	794
2023-02-14	797	800	792	800	9,700	800
2023-02-13	793	801	789	798	14,500	798
2023-02-10	781	796	781	794	41,600	794
2023-02-09	807	812	803	807	21,200	807
2023-02-08	801	809	799	805	9,100	805
2023-02-07	801	807	797	800	7,400	800
2023-02-06	808	808	801	804	3,700	804
2023-02-03	803	805	801	805	7,000	805
2023-02-02	809	809	802	803	3,700	803
2023-02-01	809	809	806	808	6,400	808
2023-01-31	811	811	808	809	3,500	809
2023-01-30	811	811	808	811	7,300	811
2023-01-27	814	814	811	812	4,000	812
2023-01-26	814	815	808	814	7,800	814
2023-01-25	816	816	807	813	17,100	813
2023-01-24	814	817	790	812	16,900	812
2023-01-23	802	813	802	812	8,400	812
2023-01-20	797	808	797	802	7,000	802
2023-01-19	801	807	800	805	5,000	805
2023-01-18	804	808	800	805	9,900	805
2023-01-17	797	803	795	801	6,300	801
2023-01-16	798	799	791	796	5,700	796
2023-01-13	803	805	796	798	13,000	798
2023-01-12	796	802	794	800	5,200	800
2023-01-11	787	794	787	794	6,000	794
2023-01-10	786	789	783	783	2,700	783
2023-01-06	777	791	777	782	11,300	782
2023-01-05	796	796	786	788	6,400	788
2023-01-04	800	808	794	795	19,300	795

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