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
