6357 三精テクノロジーズ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,230 | 1,240 | 1,220 | 1,230 | 35,000 | 1,118.18 |
| 1992-12-25 | 1,210 | 1,230 | 1,210 | 1,230 | 9,000 | 1,118.18 |
| 1992-12-24 | 1,200 | 1,240 | 1,200 | 1,240 | 28,000 | 1,127.27 |
| 1992-12-22 | 1,180 | 1,190 | 1,180 | 1,190 | 13,000 | 1,081.82 |
| 1992-12-21 | 1,190 | 1,190 | 1,160 | 1,160 | 27,000 | 1,054.55 |
| 1992-12-18 | 1,160 | 1,170 | 1,150 | 1,150 | 17,000 | 1,045.45 |
| 1992-12-17 | 1,130 | 1,170 | 1,130 | 1,170 | 31,000 | 1,063.64 |
| 1992-12-16 | 1,130 | 1,130 | 1,120 | 1,130 | 16,000 | 1,027.27 |
| 1992-12-15 | 1,100 | 1,140 | 1,100 | 1,130 | 28,000 | 1,027.27 |
| 1992-12-14 | 1,100 | 1,120 | 1,100 | 1,100 | 49,000 | 1,000 |
| 1992-12-11 | 1,100 | 1,120 | 1,100 | 1,100 | 16,000 | 1,000 |
| 1992-12-10 | 1,080 | 1,110 | 1,080 | 1,100 | 15,000 | 1,000 |
| 1992-12-09 | 1,100 | 1,100 | 1,080 | 1,100 | 17,000 | 1,000 |
| 1992-12-08 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 | 981.82 |
| 1992-12-07 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,009.09 |
| 1992-12-04 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1992-12-03 | 1,190 | 1,190 | 1,170 | 1,180 | 28,000 | 1,072.73 |
| 1992-12-02 | 1,180 | 1,190 | 1,180 | 1,190 | 5,000 | 1,081.82 |
| 1992-11-30 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,072.73 |
| 1992-11-27 | 1,090 | 1,100 | 1,060 | 1,100 | 19,000 | 1,000 |
| 1992-11-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1992-11-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1992-11-24 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 1,045.45 |
| 1992-11-20 | 1,170 | 1,200 | 1,170 | 1,200 | 14,000 | 1,090.91 |
| 1992-11-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,063.64 |
| 1992-11-18 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,045.45 |
| 1992-11-17 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,045.45 |
| 1992-11-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1992-11-11 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 1,063.64 |
| 1992-11-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1992-11-06 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,063.64 |
| 1992-11-05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1992-11-04 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,018.18 |
| 1992-11-02 | 1,160 | 1,160 | 1,120 | 1,120 | 11,000 | 1,018.18 |
| 1992-10-29 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 | 1,090.91 |
| 1992-10-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1992-10-27 | 1,190 | 1,190 | 1,160 | 1,160 | 23,000 | 1,054.55 |
| 1992-10-26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1992-10-23 | 1,140 | 1,170 | 1,140 | 1,150 | 26,000 | 1,045.45 |
| 1992-10-22 | 1,150 | 1,150 | 1,140 | 1,150 | 19,000 | 1,045.45 |
| 1992-10-21 | 1,150 | 1,160 | 1,140 | 1,150 | 24,000 | 1,045.45 |
| 1992-10-20 | 1,190 | 1,190 | 1,140 | 1,150 | 65,000 | 1,045.45 |
| 1992-10-19 | 1,180 | 1,200 | 1,160 | 1,160 | 57,000 | 1,054.55 |
| 1992-10-16 | 1,180 | 1,190 | 1,160 | 1,180 | 80,000 | 1,072.73 |
| 1992-10-15 | 1,100 | 1,160 | 1,100 | 1,140 | 46,000 | 1,036.36 |
| 1992-10-14 | 1,070 | 1,100 | 1,070 | 1,100 | 11,000 | 1,000 |
| 1992-10-13 | 1,080 | 1,080 | 1,080 | 1,080 | 20,000 | 981.82 |
| 1992-10-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 1992-10-09 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 981.82 |
| 1992-10-08 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 981.82 |
| 1992-10-07 | 1,080 | 1,100 | 1,080 | 1,100 | 19,000 | 1,000 |
| 1992-10-06 | 1,100 | 1,100 | 1,060 | 1,080 | 14,000 | 981.82 |
| 1992-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 1,000 |
| 1992-10-02 | 1,010 | 1,100 | 1,010 | 1,100 | 138,000 | 1,000 |
| 1992-09-30 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 918.18 |
| 1992-09-29 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 918.18 |
| 1992-09-28 | 1,010 | 1,010 | 1,010 | 1,010 | 24,000 | 918.18 |
| 1992-09-25 | 1,000 | 1,000 | 980 | 980 | 5,000 | 890.91 |
| 1992-09-24 | 1,000 | 1,010 | 1,000 | 1,010 | 24,000 | 918.18 |
| 1992-09-18 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 | 927.27 |
| 1992-09-17 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 | 945.46 |
| 1992-09-16 | 990 | 995 | 990 | 995 | 4,000 | 904.55 |
| 1992-09-14 | 980 | 980 | 975 | 980 | 6,000 | 890.91 |
| 1992-09-10 | 979 | 980 | 975 | 980 | 12,000 | 890.91 |
| 1992-09-09 | 997 | 997 | 977 | 980 | 13,000 | 890.91 |
| 1992-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1992-09-07 | 1,060 | 1,060 | 1,000 | 1,000 | 16,000 | 909.09 |
| 1992-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 954.55 |
| 1992-09-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1992-09-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1992-08-31 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 918.18 |
| 1992-08-28 | 945 | 990 | 945 | 981 | 23,000 | 891.82 |
| 1992-08-27 | 970 | 975 | 970 | 975 | 2,000 | 886.36 |
| 1992-08-26 | 970 | 970 | 970 | 970 | 4,000 | 881.82 |
| 1992-08-25 | 975 | 980 | 970 | 970 | 24,000 | 881.82 |
| 1992-08-24 | 980 | 980 | 975 | 980 | 11,000 | 890.91 |
| 1992-08-21 | 940 | 970 | 940 | 970 | 8,000 | 881.82 |
| 1992-08-20 | 905 | 912 | 905 | 912 | 11,000 | 829.09 |
| 1992-08-19 | 900 | 905 | 890 | 905 | 9,000 | 822.73 |
| 1992-08-18 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1992-08-14 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1992-08-13 | 930 | 930 | 930 | 930 | 2,000 | 845.46 |
| 1992-08-10 | 1,020 | 1,020 | 1,000 | 1,020 | 6,000 | 927.27 |
| 1992-08-07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1992-08-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
| 1992-08-04 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 909.09 |
| 1992-08-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
| 1992-07-31 | 1,020 | 1,020 | 1,010 | 1,010 | 10,000 | 918.18 |
| 1992-07-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1992-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1992-07-24 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 954.55 |
| 1992-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1992-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1992-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1992-07-20 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 954.55 |
| 1992-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1992-07-03 | 1,050 | 1,050 | 1,030 | 1,050 | 5,000 | 954.55 |
| 1992-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 954.55 |
| 1992-06-30 | 1,050 | 1,050 | 1,020 | 1,050 | 8,000 | 954.55 |
| 1992-06-26 | 1,060 | 1,060 | 1,050 | 1,050 | 23,000 | 954.55 |
| 1992-06-25 | 1,060 | 1,060 | 1,050 | 1,050 | 54,000 | 954.55 |
| 1992-06-24 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 963.64 |
| 1992-06-23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
| 1992-06-18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 918.18 |
| 1992-06-17 | 1,020 | 1,020 | 1,010 | 1,010 | 10,000 | 918.18 |
| 1992-06-12 | 1,010 | 1,020 | 1,010 | 1,020 | 15,000 | 927.27 |
| 1992-06-11 | 1,010 | 1,020 | 1,010 | 1,010 | 14,000 | 918.18 |
| 1992-06-10 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 945.46 |
| 1992-06-09 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 | 954.55 |
| 1992-06-05 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 945.46 |
| 1992-06-04 | 1,060 | 1,060 | 990 | 1,030 | 19,000 | 936.36 |
| 1992-06-03 | 1,100 | 1,110 | 1,070 | 1,070 | 32,000 | 972.73 |
| 1992-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,000 |
| 1992-06-01 | 1,150 | 1,150 | 1,100 | 1,100 | 22,000 | 1,000 |
| 1992-05-29 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 1,045.45 |
| 1992-05-28 | 1,160 | 1,170 | 1,160 | 1,160 | 12,000 | 1,054.55 |
| 1992-05-27 | 1,160 | 1,160 | 1,150 | 1,150 | 26,000 | 1,045.45 |
| 1992-05-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1992-05-25 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,072.73 |
| 1992-05-22 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 1,072.73 |
| 1992-05-21 | 1,240 | 1,240 | 1,230 | 1,240 | 6,000 | 1,127.27 |
| 1992-05-20 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,127.27 |
| 1992-05-19 | 1,230 | 1,240 | 1,230 | 1,240 | 12,000 | 1,127.27 |
| 1992-05-18 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 1,100 |
| 1992-05-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
| 1992-05-14 | 1,150 | 1,200 | 1,150 | 1,200 | 32,000 | 1,090.91 |
| 1992-05-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1992-05-12 | 1,140 | 1,150 | 1,130 | 1,140 | 18,000 | 1,036.36 |
| 1992-05-11 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 | 1,045.45 |
| 1992-05-08 | 1,140 | 1,150 | 1,130 | 1,150 | 10,000 | 1,045.45 |
| 1992-05-07 | 1,160 | 1,160 | 1,130 | 1,130 | 13,000 | 1,027.27 |
| 1992-05-06 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 1,045.45 |
| 1992-05-01 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,018.18 |
| 1992-04-30 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 | 1,018.18 |
| 1992-04-28 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,018.18 |
| 1992-04-23 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 | 1,000 |
| 1992-04-22 | 1,070 | 1,080 | 1,070 | 1,070 | 21,000 | 972.73 |
| 1992-04-21 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 | 972.73 |
| 1992-04-17 | 1,040 | 1,070 | 1,040 | 1,040 | 13,000 | 945.46 |
| 1992-04-16 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 963.64 |
| 1992-04-15 | 1,050 | 1,050 | 1,020 | 1,020 | 38,000 | 927.27 |
| 1992-04-14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1992-04-13 | 1,030 | 1,030 | 1,010 | 1,030 | 24,000 | 936.36 |
| 1992-04-10 | 995 | 1,000 | 995 | 1,000 | 4,000 | 909.09 |
| 1992-04-09 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 918.18 |
| 1992-04-08 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 936.36 |
| 1992-04-07 | 1,110 | 1,110 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1992-04-06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1992-04-03 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1992-04-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1992-03-31 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,127.27 |
| 1992-03-27 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,127.27 |
| 1992-03-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1992-03-25 | 1,250 | 1,250 | 1,200 | 1,210 | 19,000 | 1,100 |
| 1992-03-24 | 1,270 | 1,270 | 1,200 | 1,200 | 311,000 | 1,090.91 |
| 1992-03-23 | 1,300 | 1,310 | 1,280 | 1,280 | 15,000 | 1,163.64 |
| 1992-03-19 | 1,290 | 1,300 | 1,280 | 1,300 | 37,000 | 1,181.82 |
| 1992-03-18 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,172.73 |
| 1992-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1992-03-16 | 1,480 | 1,480 | 1,440 | 1,440 | 3,000 | 1,309.09 |
| 1992-03-12 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,345.45 |
| 1992-03-11 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,354.55 |
| 1992-03-10 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1992-03-06 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,363.64 |
| 1992-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1992-03-04 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,363.64 |
| 1992-03-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1992-03-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,363.64 |
| 1992-02-28 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,363.64 |
| 1992-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,318.18 |
| 1992-02-26 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 1,327.27 |
| 1992-02-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1992-02-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1992-02-14 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,500 |
| 1992-02-13 | 1,630 | 1,650 | 1,630 | 1,650 | 5,000 | 1,500 |
| 1992-02-12 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 1,500 |
| 1992-02-06 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,500 |
| 1992-02-03 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,536.36 |
| 1992-01-31 | 1,730 | 1,730 | 1,700 | 1,700 | 7,000 | 1,545.45 |
| 1992-01-30 | 1,670 | 1,700 | 1,670 | 1,700 | 3,000 | 1,545.45 |
| 1992-01-29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,490.91 |
| 1992-01-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,381.82 |
| 1992-01-27 | 1,600 | 1,600 | 1,550 | 1,550 | 21,000 | 1,304.71 |
| 1992-01-24 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,313.13 |
| 1992-01-23 | 1,550 | 1,550 | 1,550 | 1,550 | 18,000 | 1,304.71 |
| 1992-01-22 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,304.71 |
| 1992-01-21 | 1,550 | 1,580 | 1,550 | 1,550 | 4,000 | 1,304.71 |
| 1992-01-17 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 1,304.71 |
| 1992-01-16 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,220.54 |
| 1992-01-14 | 1,390 | 1,400 | 1,380 | 1,380 | 67,000 | 1,161.62 |
| 1992-01-13 | 1,410 | 1,410 | 1,380 | 1,400 | 86,000 | 1,178.45 |
| 1992-01-10 | 1,510 | 1,510 | 1,410 | 1,410 | 30,000 | 1,186.87 |
| 1992-01-09 | 1,600 | 1,600 | 1,540 | 1,540 | 15,000 | 1,296.30 |
| 1992-01-08 | 1,680 | 1,680 | 1,630 | 1,630 | 2,000 | 1,372.05 |
| 1992-01-07 | 1,690 | 1,720 | 1,690 | 1,720 | 7,000 | 1,447.81 |
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
