6357 三精テクノロジーズ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	895	895	895	895	1,000	753.37
1987-12-26	880	880	880	880	7,000	740.74
1987-12-25	925	925	920	920	6,000	774.41
1987-12-24	930	930	910	929	23,000	781.99
1987-12-23	935	935	925	925	40,000	778.62
1987-12-22	943	950	930	930	21,000	782.83
1987-12-21	939	939	928	928	16,000	781.15
1987-12-18	910	910	905	905	8,000	761.78
1987-12-17	900	930	900	920	43,000	774.41
1987-12-16	890	901	890	900	62,000	757.58
1987-12-15	905	905	880	895	60,000	753.37
1987-12-14	920	920	900	900	18,000	757.58
1987-12-11	869	870	865	870	20,000	732.32
1987-12-10	880	880	865	865	3,000	728.12
1987-12-09	860	870	858	858	28,000	722.22
1987-12-08	860	865	855	855	46,000	719.70
1987-12-07	889	889	861	861	3,000	724.75
1987-12-05	875	890	875	890	2,000	749.16
1987-12-04	905	905	900	900	3,000	757.58
1987-12-03	850	869	850	869	8,000	731.48
1987-12-02	850	850	850	850	5,000	715.49
1987-12-01	850	860	850	860	21,000	723.91
1987-11-28	869	869	869	869	2,000	731.48
1987-11-27	880	880	870	870	3,000	732.32
1987-11-26	870	870	870	870	2,000	732.32
1987-11-24	920	920	908	908	9,000	764.31
1987-11-20	915	920	915	920	5,000	774.41
1987-11-19	900	910	895	910	11,000	765.99
1987-11-17	885	885	885	885	2,000	744.95
1987-11-16	850	850	850	850	2,000	715.49
1987-11-13	850	850	850	850	3,000	715.49
1987-11-12	830	835	825	825	13,000	694.44
1987-11-11	860	860	835	835	25,000	702.86
1987-11-10	885	885	870	870	13,000	732.32
1987-11-09	885	885	885	885	11,000	744.95
1987-11-07	885	890	885	890	5,000	749.16
1987-11-06	895	895	882	885	3,000	744.95
1987-11-05	900	911	900	905	30,000	761.78
1987-11-04	890	900	885	897	9,000	755.05
1987-11-02	881	890	875	879	12,000	739.90
1987-10-31	880	890	880	890	2,000	749.16
1987-10-30	870	880	870	870	12,000	732.32
1987-10-29	845	845	845	845	12,000	711.28
1987-10-28	920	920	870	870	20,000	732.32
1987-10-27	850	900	850	900	24,000	757.58
1987-10-26	920	920	900	900	9,000	757.58
1987-10-24	905	920	900	910	15,000	765.99
1987-10-23	960	960	940	940	21,000	791.25
1987-10-22	1,010	1,010	985	985	51,000	829.13
1987-10-21	940	980	940	960	75,000	808.08
1987-10-19	1,150	1,150	1,090	1,150	89,000	968.01
1987-10-16	1,200	1,210	1,180	1,190	104,000	1,001.68
1987-10-15	1,160	1,220	1,150	1,220	265,000	1,026.94
1987-10-14	1,100	1,200	1,100	1,200	493,000	1,010.10
1987-10-13	1,120	1,120	1,080	1,100	114,000	925.93
1987-10-12	1,090	1,120	1,050	1,100	108,000	925.93
1987-10-09	1,000	1,140	1,000	1,090	376,000	917.51
1987-10-08	995	1,000	990	1,000	129,000	841.75
1987-10-07	995	995	975	990	72,000	833.33
1987-10-06	988	995	980	995	55,000	837.54
1987-10-05	985	988	984	988	14,000	831.65
1987-10-03	1,000	1,000	980	990	57,000	833.33
1987-10-02	1,010	1,030	1,000	1,000	111,000	841.75
1987-10-01	1,010	1,010	990	1,010	260,000	850.17
1987-09-30	1,030	1,030	985	999	103,000	840.91
1987-09-29	970	1,000	965	1,000	90,000	841.75
1987-09-28	965	970	960	965	46,000	812.29
1987-09-26	980	980	970	970	18,000	816.50
1987-09-25	1,010	1,010	980	995	63,000	837.54
1987-09-24	989	1,000	965	1,000	95,000	841.75
1987-09-22	990	990	930	970	91,000	816.50
1987-09-21	1,000	1,000	990	995	124,000	837.54
1987-09-18	1,020	1,030	992	1,000	136,000	841.75
1987-09-17	1,040	1,050	990	1,010	153,000	850.17
1987-09-16	1,020	1,060	990	1,050	404,000	883.84
1987-09-14	915	1,020	910	1,020	419,000	858.59
1987-09-11	940	950	905	915	154,000	770.20
1987-09-10	930	940	925	940	156,000	791.25
1987-09-09	900	939	898	930	111,000	782.83
1987-09-08	900	900	886	900	116,000	757.58
1987-09-07	935	935	890	897	39,000	755.05
1987-09-05	930	935	926	930	66,000	782.83
1987-09-04	915	920	900	920	75,000	774.41
1987-09-03	909	909	875	900	198,000	757.58
1987-09-02	930	952	925	929	480,000	781.99
1987-09-01	880	925	880	925	447,000	778.62
1987-08-31	880	887	877	886	274,000	745.79
1987-08-29	880	880	854	877	51,000	738.22
1987-08-28	820	893	820	880	484,000	740.74
1987-08-27	815	820	810	820	222,000	690.24
1987-08-26	818	818	805	812	202,000	683.50
1987-08-25	820	820	807	815	164,000	686.03
1987-08-24	809	814	805	814	49,000	685.19
1987-08-22	815	815	790	799	38,000	672.56
1987-08-21	810	820	810	810	506,000	681.82
1987-08-20	814	828	810	820	68,000	690.24
1987-08-19	777	781	765	781	40,000	657.41
1987-08-18	760	770	755	761	21,000	640.57
1987-08-17	746	758	745	745	22,000	627.10
1987-08-14	755	755	742	742	18,000	624.58
1987-08-13	755	760	751	751	21,000	632.16
1987-08-12	765	765	755	755	15,000	635.52
1987-08-11	765	765	755	755	7,000	635.52
1987-08-10	762	762	750	755	28,000	635.52
1987-08-07	780	780	750	755	12,000	635.52
1987-08-06	741	770	741	755	40,000	635.52
1987-08-05	828	828	760	770	97,000	648.15
1987-08-04	850	864	823	823	1,060,000	692.76
1987-08-03	730	832	730	832	1,428,000	700.34
1987-08-01	729	732	729	732	20,000	616.16
1987-07-31	730	730	730	730	2,000	614.48
1987-07-30	730	730	730	730	1,000	614.48
1987-07-29	696	700	696	700	3,000	589.23
1987-07-28	700	700	695	695	4,000	585.02
1987-07-27	701	705	701	701	12,000	590.07
1987-07-25	721	721	700	700	5,000	589.23
1987-07-24	711	711	711	711	4,000	598.49
1987-07-23	715	715	711	711	2,000	598.49
1987-07-22	737	737	730	730	9,000	614.48
1987-07-21	741	741	740	740	12,000	622.90
1987-07-20	741	741	740	740	15,000	622.90
1987-07-16	730	730	730	730	3,000	614.48
1987-07-15	695	710	695	710	3,000	597.64
1987-07-14	700	700	700	700	50,000	589.23
1987-07-13	700	700	700	700	2,000	589.23
1987-07-10	700	700	700	700	4,000	589.23
1987-07-08	700	700	700	700	2,000	589.23
1987-07-07	700	700	700	700	2,000	589.23
1987-07-06	690	690	690	690	2,000	580.81
1987-07-04	680	680	680	680	1,000	572.39
1987-07-03	671	671	671	671	5,000	564.82
1987-07-02	700	710	700	710	3,000	597.64
1987-07-01	692	692	692	692	1,000	582.49
1987-06-30	690	690	682	682	4,000	574.07
1987-06-29	690	695	685	695	9,000	585.02
1987-06-26	670	670	670	670	12,000	563.97
1987-06-25	685	685	685	685	3,000	576.60
1987-06-24	685	685	685	685	2,000	576.60
1987-06-23	690	690	681	681	3,000	573.23
1987-06-22	730	730	730	730	1,000	614.48
1987-06-19	730	730	730	730	1,000	614.48
1987-06-18	750	750	750	750	2,000	631.31
1987-06-17	770	770	750	750	3,000	631.31
1987-06-16	799	799	799	799	2,000	672.56
1987-06-15	800	810	790	799	39,000	672.56
1987-06-12	705	780	705	780	30,000	656.57
1987-06-11	720	720	705	705	2,000	593.43
1987-06-10	710	710	700	710	12,000	597.64
1987-06-09	710	715	710	710	4,000	597.64
1987-06-08	710	715	710	710	22,000	597.64
1987-06-06	700	710	700	710	14,000	597.64
1987-06-05	705	720	700	700	26,000	589.23
1987-06-04	690	695	690	690	8,000	580.81
1987-06-03	663	670	663	670	4,000	563.97
1987-06-02	661	661	660	660	3,000	555.56
1987-06-01	660	660	660	660	6,000	555.56
1987-05-30	655	655	655	655	1,000	551.35
1987-05-28	660	660	650	650	14,000	547.14
1987-05-27	635	635	635	635	4,000	534.51
1987-05-26	630	645	630	640	6,000	538.72
1987-05-25	660	660	660	660	1,000	555.56
1987-05-23	650	650	650	650	5,000	547.14
1987-05-21	650	650	650	650	5,000	547.14
1987-05-19	644	670	644	670	3,000	563.97
1987-05-18	636	639	636	639	3,000	537.88
1987-05-15	635	635	635	635	3,000	534.51
1987-05-14	650	660	650	660	4,000	555.56
1987-05-13	630	630	620	630	8,000	530.30
1987-05-12	630	630	630	630	6,000	530.30
1987-05-08	650	650	640	640	2,000	538.72
1987-05-01	630	630	630	630	2,000	530.30
1987-04-25	670	670	670	670	1,000	563.97
1987-04-24	671	671	670	670	2,000	563.97
1987-04-23	670	670	670	670	1,000	563.97
1987-04-22	680	680	680	680	1,000	572.39
1987-04-21	690	690	690	690	3,000	580.81
1987-04-20	700	700	680	680	3,000	572.39
1987-04-17	670	680	670	680	2,000	572.39
1987-04-15	651	651	651	651	2,000	547.98
1987-04-13	650	650	650	650	1,000	547.14
1987-04-06	680	680	680	680	1,000	572.39
1987-04-04	685	685	685	685	1,000	576.60
1987-04-03	690	690	690	690	1,000	580.81
1987-04-02	705	705	705	705	4,000	593.43
1987-04-01	710	710	710	710	1,000	597.64
1987-03-31	710	720	710	720	18,000	606.06
1987-03-30	670	690	670	690	98,000	580.81
1987-03-28	660	660	660	660	1,000	555.56
1987-03-27	650	650	650	650	2,000	547.14
1987-03-25	670	670	670	670	1,000	563.97
1987-03-24	665	665	665	665	1,000	559.76
1987-03-20	708	708	700	700	5,000	589.23
1987-03-19	710	710	700	700	5,000	589.23
1987-03-18	710	710	710	710	3,000	597.64
1987-03-13	700	710	700	710	12,000	597.64
1987-03-12	700	710	700	710	20,000	597.64
1987-03-11	720	720	700	700	1,723,000	589.23
1987-03-10	713	720	700	720	25,000	606.06
1987-03-09	695	713	695	713	55,000	600.17
1987-03-05	700	723	700	723	10,000	608.59
1987-03-04	719	719	719	719	1,000	605.22
1987-03-03	720	720	720	720	1,000	606.06
1987-03-02	715	730	715	730	9,000	614.48
1987-02-28	705	715	705	715	4,000	601.85
1987-02-27	690	700	680	700	20,000	589.23
1987-02-26	680	690	680	685	5,000	576.60
1987-02-25	660	665	660	665	4,000	559.76
1987-02-24	640	645	640	645	9,000	542.93
1987-02-18	680	700	680	700	12,000	589.23
1987-02-17	670	670	670	670	4,000	563.97
1987-02-10	720	750	720	750	10,000	631.31
1987-02-03	730	750	730	750	32,000	631.31
1987-01-31	740	740	740	740	2,000	622.90
1987-01-30	730	750	730	750	8,000	631.31
1987-01-29	750	750	750	750	6,000	631.31
1987-01-28	748	760	748	760	28,000	639.73
1987-01-27	745	750	745	748	7,000	629.63
1987-01-26	750	750	740	740	18,000	622.90
1987-01-24	725	745	725	735	4,000	618.69
1987-01-23	720	725	720	725	12,000	610.27
1987-01-22	685	720	685	720	19,000	606.06
1987-01-21	670	695	670	690	17,000	580.81
1987-01-20	670	670	670	670	12,000	563.97
1987-01-19	650	670	650	670	4,000	563.97
1987-01-13	635	635	635	635	2,000	534.51
1987-01-12	650	650	650	650	4,000	547.14
1987-01-08	650	650	650	650	6,000	547.14
1987-01-07	675	675	675	675	3,000	568.18
1987-01-06	690	690	690	690	5,000	580.81
1987-01-05	685	700	685	700	4,000	589.23

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