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
1992-12-281,2301,2401,2201,23035,0001,118.18
1992-12-251,2101,2301,2101,2309,0001,118.18
1992-12-241,2001,2401,2001,24028,0001,127.27
1992-12-221,1801,1901,1801,19013,0001,081.82
1992-12-211,1901,1901,1601,16027,0001,054.55
1992-12-181,1601,1701,1501,15017,0001,045.45
1992-12-171,1301,1701,1301,17031,0001,063.64
1992-12-161,1301,1301,1201,13016,0001,027.27
1992-12-151,1001,1401,1001,13028,0001,027.27
1992-12-141,1001,1201,1001,10049,0001,000
1992-12-111,1001,1201,1001,10016,0001,000
1992-12-101,0801,1101,0801,10015,0001,000
1992-12-091,1001,1001,0801,10017,0001,000
1992-12-081,0901,0901,0801,08010,000981.82
1992-12-071,1101,1101,1101,1105,0001,009.09
1992-12-041,1501,1501,1501,1503,0001,045.45
1992-12-031,1901,1901,1701,18028,0001,072.73
1992-12-021,1801,1901,1801,1905,0001,081.82
1992-11-301,1801,1801,1801,1803,0001,072.73
1992-11-271,0901,1001,0601,10019,0001,000
1992-11-261,1001,1001,1001,1003,0001,000
1992-11-251,1301,1301,1301,1301,0001,027.27
1992-11-241,1701,1701,1501,1509,0001,045.45
1992-11-201,1701,2001,1701,20014,0001,090.91
1992-11-191,1701,1701,1701,1701,0001,063.64
1992-11-181,1501,1501,1501,1505,0001,045.45
1992-11-171,1501,1501,1501,1505,0001,045.45
1992-11-161,1301,1301,1301,1301,0001,027.27
1992-11-111,1601,1701,1601,1707,0001,063.64
1992-11-091,2001,2001,2001,2002,0001,090.91
1992-11-061,1701,1701,1701,1703,0001,063.64
1992-11-051,1001,1001,1001,1005,0001,000
1992-11-041,1201,1201,1201,1208,0001,018.18
1992-11-021,1601,1601,1201,12011,0001,018.18
1992-10-291,2001,2001,1901,2005,0001,090.91
1992-10-281,2001,2001,2001,2001,0001,090.91
1992-10-271,1901,1901,1601,16023,0001,054.55
1992-10-261,2001,2001,2001,2005,0001,090.91
1992-10-231,1401,1701,1401,15026,0001,045.45
1992-10-221,1501,1501,1401,15019,0001,045.45
1992-10-211,1501,1601,1401,15024,0001,045.45
1992-10-201,1901,1901,1401,15065,0001,045.45
1992-10-191,1801,2001,1601,16057,0001,054.55
1992-10-161,1801,1901,1601,18080,0001,072.73
1992-10-151,1001,1601,1001,14046,0001,036.36
1992-10-141,0701,1001,0701,10011,0001,000
1992-10-131,0801,0801,0801,08020,000981.82
1992-10-121,0701,0701,0701,0701,000972.73
1992-10-091,1001,1001,0801,0807,000981.82
1992-10-081,0801,0801,0801,0809,000981.82
1992-10-071,0801,1001,0801,10019,0001,000
1992-10-061,1001,1001,0601,08014,000981.82
1992-10-051,1001,1001,1001,10013,0001,000
1992-10-021,0101,1001,0101,100138,0001,000
1992-09-301,0101,0101,0101,0105,000918.18
1992-09-291,0001,0101,0001,01010,000918.18
1992-09-281,0101,0101,0101,01024,000918.18
1992-09-251,0001,0009809805,000890.91
1992-09-241,0001,0101,0001,01024,000918.18
1992-09-181,0401,0401,0201,0206,000927.27
1992-09-171,0401,0401,0401,04015,000945.46
1992-09-169909959909954,000904.55
1992-09-149809809759806,000890.91
1992-09-1097998097598012,000890.91
1992-09-0999799797798013,000890.91
1992-09-081,0001,0001,0001,0003,000909.09
1992-09-071,0601,0601,0001,00016,000909.09
1992-09-041,0501,0501,0501,05020,000954.55
1992-09-021,0501,0501,0501,0502,000954.55
1992-09-011,0501,0501,0501,0501,000954.55
1992-08-311,0001,0101,0001,0107,000918.18
1992-08-2894599094598123,000891.82
1992-08-279709759709752,000886.36
1992-08-269709709709704,000881.82
1992-08-2597598097097024,000881.82
1992-08-2498098097598011,000890.91
1992-08-219409709409708,000881.82
1992-08-2090591290591211,000829.09
1992-08-199009058909059,000822.73
1992-08-189009009009001,000818.18
1992-08-149309309309301,000845.46
1992-08-139309309309302,000845.46
1992-08-101,0201,0201,0001,0206,000927.27
1992-08-071,0201,0201,0201,0203,000927.27
1992-08-061,0201,0201,0201,0201,000927.27
1992-08-041,0101,0101,0001,00015,000909.09
1992-08-031,0201,0201,0201,0201,000927.27
1992-07-311,0201,0201,0101,01010,000918.18
1992-07-301,0001,0001,0001,0001,000909.09
1992-07-291,0001,0001,0001,0001,000909.09
1992-07-241,0601,0601,0501,05011,000954.55
1992-07-231,0501,0501,0501,0504,000954.55
1992-07-221,0501,0501,0501,0504,000954.55
1992-07-211,0501,0501,0501,0503,000954.55
1992-07-201,0501,0501,0501,05010,000954.55
1992-07-131,0501,0501,0501,0502,000954.55
1992-07-031,0501,0501,0301,0505,000954.55
1992-07-021,0501,0501,0501,0507,000954.55
1992-06-301,0501,0501,0201,0508,000954.55
1992-06-261,0601,0601,0501,05023,000954.55
1992-06-251,0601,0601,0501,05054,000954.55
1992-06-241,0401,0601,0401,0602,000963.64
1992-06-231,0201,0201,0201,0202,000927.27
1992-06-181,0101,0101,0101,0103,000918.18
1992-06-171,0201,0201,0101,01010,000918.18
1992-06-121,0101,0201,0101,02015,000927.27
1992-06-111,0101,0201,0101,01014,000918.18
1992-06-101,0201,0401,0201,0403,000945.46
1992-06-091,0401,0501,0401,05013,000954.55
1992-06-051,0401,0401,0401,04010,000945.46
1992-06-041,0601,0609901,03019,000936.36
1992-06-031,1001,1101,0701,07032,000972.73
1992-06-021,1001,1001,1001,1008,0001,000
1992-06-011,1501,1501,1001,10022,0001,000
1992-05-291,1601,1601,1501,1507,0001,045.45
1992-05-281,1601,1701,1601,16012,0001,054.55
1992-05-271,1601,1601,1501,15026,0001,045.45
1992-05-261,1801,1801,1801,1801,0001,072.73
1992-05-251,1801,1801,1801,1803,0001,072.73
1992-05-221,2001,2001,1801,1807,0001,072.73
1992-05-211,2401,2401,2301,2406,0001,127.27
1992-05-201,2401,2401,2401,2402,0001,127.27
1992-05-191,2301,2401,2301,24012,0001,127.27
1992-05-181,2301,2301,2101,2103,0001,100
1992-05-151,2301,2301,2301,2301,0001,118.18
1992-05-141,1501,2001,1501,20032,0001,090.91
1992-05-131,1601,1601,1601,1601,0001,054.55
1992-05-121,1401,1501,1301,14018,0001,036.36
1992-05-111,1901,1901,1501,1504,0001,045.45
1992-05-081,1401,1501,1301,15010,0001,045.45
1992-05-071,1601,1601,1301,13013,0001,027.27
1992-05-061,1301,1501,1301,1507,0001,045.45
1992-05-011,1201,1201,1201,1204,0001,018.18
1992-04-301,1201,1201,1201,12014,0001,018.18
1992-04-281,1201,1201,1201,1207,0001,018.18
1992-04-231,0901,1001,0901,10013,0001,000
1992-04-221,0701,0801,0701,07021,000972.73
1992-04-211,0501,0701,0501,0708,000972.73
1992-04-171,0401,0701,0401,04013,000945.46
1992-04-161,0501,0601,0501,0602,000963.64
1992-04-151,0501,0501,0201,02038,000927.27
1992-04-141,0201,0201,0201,0203,000927.27
1992-04-131,0301,0301,0101,03024,000936.36
1992-04-109951,0009951,0004,000909.09
1992-04-091,0101,0101,0101,0105,000918.18
1992-04-081,0301,0301,0301,0305,000936.36
1992-04-071,1101,1101,0501,0506,000954.55
1992-04-061,1001,1001,1001,1003,0001,000
1992-04-031,1501,1501,1001,1005,0001,000
1992-04-021,1601,1601,1601,1601,0001,054.55
1992-03-311,2401,2401,2401,2401,0001,127.27
1992-03-271,2401,2401,2401,2405,0001,127.27
1992-03-261,2501,2501,2501,2501,0001,136.36
1992-03-251,2501,2501,2001,21019,0001,100
1992-03-241,2701,2701,2001,200311,0001,090.91
1992-03-231,3001,3101,2801,28015,0001,163.64
1992-03-191,2901,3001,2801,30037,0001,181.82
1992-03-181,2901,2901,2901,2906,0001,172.73
1992-03-171,4001,4001,4001,4003,0001,272.73
1992-03-161,4801,4801,4401,4403,0001,309.09
1992-03-121,4801,4801,4801,4804,0001,345.45
1992-03-111,4901,4901,4901,4903,0001,354.55
1992-03-101,4901,4901,4901,4901,0001,354.55
1992-03-061,5001,5001,5001,5004,0001,363.64
1992-03-051,5001,5001,5001,5001,0001,363.64
1992-03-041,5001,5001,5001,5004,0001,363.64
1992-03-031,5001,5001,5001,5001,0001,363.64
1992-03-021,5001,5001,5001,5003,0001,363.64
1992-02-281,4801,5001,4801,5002,0001,363.64
1992-02-271,4501,4501,4501,4505,0001,318.18
1992-02-261,4601,4601,4601,4604,0001,327.27
1992-02-251,6001,6001,6001,6001,0001,454.55
1992-02-241,6001,6001,6001,6001,0001,454.55
1992-02-141,6501,6501,6501,6504,0001,500
1992-02-131,6301,6501,6301,6505,0001,500
1992-02-121,6501,6501,6501,6508,0001,500
1992-02-061,6501,6501,6501,6504,0001,500
1992-02-031,6901,6901,6901,6901,0001,536.36
1992-01-311,7301,7301,7001,7007,0001,545.45
1992-01-301,6701,7001,6701,7003,0001,545.45
1992-01-291,6401,6401,6401,6401,0001,490.91
1992-01-281,5201,5201,5201,5201,0001,381.82
1992-01-271,6001,6001,5501,55021,0001,304.71
1992-01-241,5601,5601,5601,5603,0001,313.13
1992-01-231,5501,5501,5501,55018,0001,304.71
1992-01-221,5501,5501,5501,5505,0001,304.71
1992-01-211,5501,5801,5501,5504,0001,304.71
1992-01-171,5601,5601,5501,5506,0001,304.71
1992-01-161,4501,4501,4501,4506,0001,220.54
1992-01-141,3901,4001,3801,38067,0001,161.62
1992-01-131,4101,4101,3801,40086,0001,178.45
1992-01-101,5101,5101,4101,41030,0001,186.87
1992-01-091,6001,6001,5401,54015,0001,296.30
1992-01-081,6801,6801,6301,6302,0001,372.05
1992-01-071,6901,7201,6901,7207,0001,447.81

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