6357 三精テクノロジーズ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	775	775	775	775	4,000	627.27
1985-12-26	775	775	775	775	8,000	627.27
1985-12-25	745	770	745	770	8,000	623.22
1985-12-24	760	760	760	760	1,000	615.13
1985-12-23	765	765	765	765	8,000	619.17
1985-12-21	765	765	765	765	2,000	619.17
1985-12-20	760	760	760	760	1,000	615.13
1985-12-19	780	781	780	781	2,000	632.12
1985-12-18	777	778	777	778	11,000	629.69
1985-12-17	780	780	780	780	15,000	631.31
1985-12-16	780	790	780	780	20,000	631.31
1985-12-13	800	800	790	790	6,000	639.41
1985-12-12	800	800	790	790	4,000	639.41
1985-12-11	800	800	790	790	3,000	639.41
1985-12-10	800	800	800	800	3,000	647.50
1985-12-09	800	815	800	815	19,000	659.64
1985-12-06	825	825	805	805	21,000	651.55
1985-12-05	825	825	815	820	39,000	663.69
1985-12-04	810	825	800	825	36,000	667.74
1985-12-03	787	787	785	787	21,000	636.98
1985-12-02	785	785	784	785	7,000	635.36
1985-11-30	790	790	780	780	3,000	631.31
1985-11-29	790	790	790	790	1,000	639.41
1985-11-28	815	815	800	800	5,000	647.50
1985-11-27	825	830	825	830	11,000	671.78
1985-11-26	810	820	810	820	2,000	663.69
1985-11-25	810	810	810	810	5,000	655.59
1985-11-22	810	810	790	790	8,000	639.41
1985-11-21	830	830	825	825	8,000	667.74
1985-11-20	820	820	820	820	4,000	663.69
1985-11-15	810	810	800	800	3,000	647.50
1985-11-14	800	810	800	810	9,000	655.59
1985-11-13	820	820	810	810	5,000	655.59
1985-11-08	820	820	820	820	1,000	663.69
1985-11-06	820	840	820	840	3,000	679.88
1985-11-02	830	830	830	830	2,000	671.78
1985-11-01	810	810	800	800	22,000	647.50
1985-10-31	810	810	805	810	14,000	655.59
1985-10-30	810	810	805	805	13,000	651.55
1985-10-29	810	810	810	810	17,000	655.59
1985-10-26	810	810	810	810	2,000	655.59
1985-10-25	810	810	810	810	23,000	655.59
1985-10-24	810	810	810	810	2,000	655.59
1985-10-23	820	820	810	810	5,000	655.59
1985-10-22	820	820	820	820	9,000	663.69
1985-10-19	820	820	820	820	1,000	663.69
1985-10-18	825	825	820	825	26,000	667.74
1985-10-17	820	825	820	825	8,000	667.74
1985-10-16	820	820	815	815	2,000	659.64
1985-10-15	820	820	820	820	1,000	663.69
1985-10-14	830	830	816	816	4,000	660.45
1985-10-11	820	830	815	830	13,000	671.78
1985-10-09	820	820	820	820	7,000	663.69
1985-10-08	830	830	820	820	3,000	663.69
1985-10-07	834	834	834	834	1,000	675.02
1985-10-05	835	835	835	835	1,000	675.83
1985-10-04	820	830	820	830	2,000	671.78
1985-10-02	825	830	825	830	4,000	671.78
1985-10-01	830	840	820	840	30,000	679.88
1985-09-30	820	830	820	830	7,000	671.78
1985-09-28	824	825	824	825	3,000	667.74
1985-09-27	826	826	826	826	2,000	668.54
1985-09-26	828	828	828	828	4,000	670.16
1985-09-25	830	850	828	828	7,000	670.16
1985-09-24	830	830	830	830	2,000	671.78
1985-09-19	825	835	825	835	2,000	675.83
1985-09-18	835	854	835	835	4,000	675.83
1985-09-13	840	840	830	830	4,000	671.78
1985-09-12	835	835	820	820	7,000	663.69
1985-09-11	825	830	820	830	9,000	671.78
1985-09-10	825	825	825	825	2,000	667.74
1985-09-09	825	825	825	825	3,000	667.74
1985-09-07	825	825	825	825	2,000	667.74
1985-09-06	825	825	825	825	2,000	667.74
1985-09-05	850	850	850	850	1,000	687.97
1985-09-04	825	825	825	825	2,000	667.74
1985-09-03	830	831	828	828	14,000	670.16
1985-09-02	835	840	830	830	16,000	671.78
1985-08-31	840	840	835	835	7,000	675.83
1985-08-29	835	835	835	835	5,000	675.83
1985-08-28	830	830	830	830	2,000	671.78
1985-08-27	830	830	815	815	6,000	659.64
1985-08-26	855	855	830	830	4,000	671.78
1985-08-24	850	850	850	850	8,000	687.97
1985-08-23	860	900	860	900	77,000	728.44
1985-08-22	830	860	830	860	9,000	696.06
1985-08-20	865	870	865	870	14,000	704.16
1985-08-19	867	877	867	875	13,000	708.20
1985-08-17	850	870	850	870	5,000	704.16
1985-08-16	870	870	870	870	3,000	704.16
1985-08-15	860	860	840	840	9,000	679.88
1985-08-14	860	860	860	860	6,000	696.06
1985-08-12	853	895	853	890	6,000	720.34
1985-08-09	865	865	860	860	11,000	696.06
1985-08-08	900	900	880	880	10,000	712.25
1985-08-07	885	900	885	900	85,000	728.44
1985-08-06	855	895	855	880	117,000	712.25
1985-08-03	875	885	860	885	14,000	716.30
1985-08-02	846	880	846	880	3,000	712.25
1985-08-01	895	895	840	845	6,000	683.92
1985-07-31	820	900	820	900	128,000	728.44
1985-07-29	870	870	835	835	39,000	675.83
1985-07-27	870	870	870	870	7,000	704.16
1985-07-26	890	895	879	895	31,000	724.39
1985-07-25	903	905	897	900	66,000	728.44
1985-07-24	895	914	890	900	84,000	728.44
1985-07-23	925	925	900	900	35,000	728.44
1985-07-22	948	948	930	933	25,000	755.15
1985-07-20	950	959	925	951	57,000	769.72
1985-07-19	895	955	895	955	291,000	772.95
1985-07-18	920	930	888	890	61,000	720.34
1985-07-17	855	950	855	925	346,000	748.67
1985-07-16	810	860	810	860	120,000	696.06
1985-07-15	810	815	810	810	57,000	655.59
1985-07-12	820	820	810	810	38,000	655.59
1985-07-11	824	830	816	820	50,000	663.69
1985-07-10	825	825	820	820	27,000	663.69
1985-07-09	815	825	810	821	149,000	664.50
1985-07-08	810	810	810	810	6,000	655.59
1985-07-06	829	829	823	823	5,000	666.12
1985-07-05	823	837	823	830	50,000	671.78
1985-07-04	830	830	825	828	46,000	670.16
1985-07-03	798	825	798	825	106,000	667.74
1985-07-02	788	797	788	797	53,000	645.07
1985-07-01	785	797	785	788	13,000	637.79
1985-06-29	786	792	775	785	40,000	635.36
1985-06-28	770	810	770	797	139,000	645.07
1985-06-27	747	750	747	750	64,000	607.03
1985-06-26	710	719	710	719	83,000	581.94
1985-06-25	710	710	710	710	2,000	574.66
1985-06-24	705	710	705	710	46,000	574.66
1985-06-22	710	710	710	710	26,000	574.66
1985-06-21	710	710	710	710	4,000	574.66
1985-06-20	710	710	710	710	4,000	574.66
1985-06-19	710	710	710	710	9,000	574.66
1985-06-18	715	715	710	710	27,000	574.66
1985-06-17	718	718	718	718	2,000	581.13
1985-06-15	720	720	720	720	1,000	582.75
1985-06-14	721	721	721	721	14,000	583.56
1985-06-13	720	720	720	720	40,000	582.75
1985-06-12	735	735	735	735	1,000	594.89
1985-06-10	735	735	735	735	1,000	594.89
1985-06-06	721	750	721	750	10,000	607.03
1985-06-05	700	710	700	710	7,000	574.66
1985-06-04	710	710	700	700	15,000	566.56
1985-06-03	700	700	700	700	11,000	566.56
1985-06-01	710	710	700	709	26,000	573.85
1985-05-31	678	725	678	725	26,000	586.80
1985-05-30	676	680	675	675	17,000	546.33
1985-05-29	668	670	665	670	15,000	542.28
1985-05-28	610	610	610	610	17,000	493.72
1985-05-25	610	613	610	610	6,000	493.72
1985-05-24	610	610	610	610	4,000	493.72
1985-05-23	615	615	610	610	7,000	493.72
1985-05-22	630	630	620	620	7,000	501.81
1985-05-21	660	660	640	640	21,000	518
1985-05-18	630	630	630	630	2,000	509.91
1985-05-17	620	620	620	620	1,000	501.81
1985-05-15	625	640	600	610	16,000	493.72
1985-05-14	630	630	620	620	2,000	501.81
1985-05-13	615	630	615	630	15,000	509.91
1985-05-10	590	620	590	620	17,000	501.81
1985-05-09	620	630	600	600	50,000	485.63
1985-05-08	645	645	615	630	31,000	509.91
1985-05-07	665	665	636	636	13,000	514.76
1985-05-04	665	670	665	670	13,000	542.28
1985-05-02	675	675	665	665	65,000	538.24
1985-05-01	678	678	675	675	4,000	546.33
1985-04-30	676	678	676	678	14,000	548.76
1985-04-27	675	680	675	676	12,000	547.14
1985-04-26	680	680	675	675	4,000	546.33
1985-04-25	690	690	690	690	34,000	558.47
1985-04-24	695	695	690	690	11,000	558.47
1985-04-23	690	700	690	700	8,000	566.56
1985-04-22	701	701	700	700	11,000	566.56
1985-04-20	720	720	720	720	4,000	582.75
1985-04-19	721	721	720	720	25,000	582.75
1985-04-16	740	740	740	740	3,000	598.94
1985-04-15	725	725	725	725	3,000	586.80
1985-04-12	737	737	720	725	45,000	586.80
1985-04-11	745	745	740	740	4,000	598.94
1985-04-10	745	745	745	745	7,000	602.99
1985-04-09	745	745	745	745	3,000	602.99
1985-04-08	755	755	745	745	8,000	602.99
1985-04-05	745	753	745	753	9,000	609.46
1985-04-04	760	760	760	760	8,000	615.13
1985-04-03	784	785	784	785	6,000	635.36
1985-04-02	800	805	787	787	15,000	636.98
1985-04-01	800	800	785	800	9,000	647.50
1985-03-30	768	800	768	800	218,000	647.50
1985-03-29	775	778	765	778	64,000	629.69
1985-03-28	745	775	745	775	38,000	627.27
1985-03-27	775	775	750	750	20,000	607.03
1985-03-26	782	782	780	780	4,000	631.31
1985-03-25	797	797	770	790	32,000	639.41
1985-03-23	805	805	795	797	32,000	645.07
1985-03-22	780	810	780	803	78,000	649.93
1985-03-20	755	783	755	771	63,000	624.03
1985-03-19	730	757	730	750	25,000	607.03
1985-03-18	740	743	715	735	46,000	594.89
1985-03-16	700	710	700	700	17,000	566.56
1985-03-15	705	705	700	700	15,000	566.56
1985-03-14	705	705	697	700	39,000	566.56
1985-03-13	705	713	700	700	24,000	566.56
1985-03-12	700	700	700	700	2,000	566.56
1985-03-11	705	705	700	700	16,000	566.56
1985-03-08	720	720	710	710	26,000	574.66
1985-03-07	720	720	720	720	1,000	582.75
1985-03-06	725	725	715	715	47,000	578.70
1985-03-05	720	720	720	720	21,000	582.75
1985-03-04	720	720	720	720	11,000	582.75
1985-03-01	750	750	750	750	1,000	607.03
1985-02-28	745	745	745	745	7,000	602.99
1985-02-27	775	775	750	750	11,000	607.03
1985-02-26	777	793	777	784	36,000	634.55
1985-02-25	760	770	760	770	15,000	623.22
1985-02-23	720	749	720	749	19,000	606.22
1985-02-22	705	720	702	720	40,000	582.75
1985-02-21	715	715	698	698	17,000	564.94
1985-02-20	705	705	700	705	29,000	570.61
1985-02-19	701	705	698	701	57,000	567.37
1985-02-18	713	720	705	705	34,000	570.61
1985-02-16	720	720	720	720	11,000	582.75
1985-02-15	700	721	700	718	21,000	581.13
1985-02-14	730	730	710	710	18,000	574.66
1985-02-13	729	735	729	730	17,000	590.84
1985-02-12	725	725	725	725	2,000	586.80
1985-02-08	710	720	700	700	20,000	566.56
1985-02-07	740	740	710	710	5,000	574.66
1985-02-06	740	745	740	740	39,000	598.94
1985-02-05	740	740	740	740	1,000	598.94
1985-02-01	760	765	760	765	3,000	619.17
1985-01-31	780	780	775	775	10,000	627.27
1985-01-30	755	785	755	785	14,000	635.36
1985-01-28	710	710	710	710	2,000	574.66
1985-01-26	700	700	700	700	13,000	566.56
1985-01-25	740	740	725	725	3,000	586.80
1985-01-24	740	740	735	735	10,000	594.89
1985-01-23	751	751	740	741	10,000	599.75
1985-01-22	765	765	745	751	27,000	607.84
1985-01-21	780	780	770	775	11,000	627.27
1985-01-19	805	805	790	790	9,000	639.41
1985-01-18	827	827	811	811	9,000	656.40
1985-01-17	825	827	825	827	6,000	669.35
1985-01-16	845	845	843	843	3,000	682.30
1985-01-14	845	860	845	859	47,000	695.25
1985-01-11	860	860	845	845	9,000	683.92
1985-01-10	860	880	855	855	16,000	692.02
1985-01-09	830	855	825	855	24,000	692.02
1985-01-08	840	845	830	835	23,000	675.83
1985-01-07	850	860	840	860	23,000	696.06
1985-01-04	870	870	870	870	1,000	704.16

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