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
