6357 三精テクノロジーズ(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-291,6501,6501,6501,6501,0001,500
1994-12-281,6501,6501,6501,6501,0001,500
1994-12-271,6501,6501,6501,65013,0001,500
1994-12-261,6501,6501,6501,6504,0001,500
1994-12-221,6501,6501,6501,6502,0001,500
1994-12-211,6501,6501,6501,65024,0001,500
1994-12-201,6301,6501,6001,6508,0001,500
1994-12-151,6501,6501,6001,60012,0001,454.55
1994-12-141,6501,6701,6501,6704,0001,518.18
1994-12-131,7201,7201,6901,6902,0001,536.36
1994-12-121,6901,6901,6901,6902,0001,536.36
1994-12-071,7401,7401,7401,7403,0001,581.82
1994-12-051,6701,7301,6701,7302,0001,572.73
1994-12-021,7401,7401,7101,7104,0001,554.55
1994-12-011,7101,7101,7101,7102,0001,554.55
1994-11-301,7101,7201,7001,71013,0001,554.55
1994-11-281,6601,7101,6501,71013,0001,554.55
1994-11-251,7001,7101,7001,71021,0001,554.55
1994-11-221,7401,7401,6801,6807,0001,527.27
1994-11-211,7101,7101,7101,7101,0001,554.55
1994-11-181,7101,7101,7101,71031,0001,554.55
1994-11-161,7101,7101,7101,7104,0001,554.55
1994-11-151,6801,6801,6801,6801,0001,527.27
1994-11-141,7401,7401,7401,7404,0001,581.82
1994-11-101,7401,7401,7401,7401,0001,581.82
1994-11-081,7501,7501,7501,7507,0001,590.91
1994-11-041,7501,7501,7501,7501,0001,590.91
1994-11-021,7901,7901,7901,7901,0001,627.27
1994-11-011,8101,8101,8001,81012,0001,645.45
1994-10-311,8101,8101,8101,8102,0001,645.45
1994-10-281,8101,8101,8101,8101,0001,645.45
1994-10-251,8501,8501,8101,8102,0001,645.45
1994-10-241,8501,8501,8201,8206,0001,654.55
1994-10-211,8101,8101,8101,8103,0001,645.45
1994-10-201,7601,7601,7601,7604,0001,600
1994-10-191,7901,7901,7701,78017,0001,618.18
1994-10-181,7901,7901,7901,7902,0001,627.27
1994-10-171,7501,8101,7501,79010,0001,627.27
1994-10-141,7301,7301,6801,73028,0001,572.73
1994-10-131,6901,7401,6901,74044,0001,581.82
1994-10-121,7201,7201,6701,67015,0001,518.18
1994-10-111,6901,6901,6801,6805,0001,527.27
1994-10-071,7101,7101,6901,69010,0001,536.36
1994-10-061,7001,7401,7001,70012,0001,545.45
1994-10-051,7601,7701,7501,7507,0001,590.91
1994-10-041,8101,8101,7801,79014,0001,627.27
1994-10-031,8001,8201,8001,82010,0001,654.55
1994-09-291,7801,7801,7801,7803,0001,618.18
1994-09-281,8001,8001,8001,8002,0001,636.36
1994-09-271,7801,8001,7801,80015,0001,636.36
1994-09-261,8001,8001,8001,8002,0001,636.36
1994-09-221,7801,7801,7601,7805,0001,618.18
1994-09-211,7801,8301,7701,77029,0001,609.09
1994-09-201,8001,8101,7401,74056,0001,581.82
1994-09-191,8601,8601,8001,8008,0001,636.36
1994-09-141,8801,8901,8801,8809,0001,709.09
1994-09-131,9201,9201,9001,90017,0001,727.27
1994-09-121,9001,9101,9001,90012,0001,727.27
1994-09-091,9001,9001,9001,90030,0001,727.27
1994-09-061,9001,9001,9001,9001,0001,727.27
1994-09-051,9201,9201,9201,9208,0001,745.45
1994-09-021,9301,9301,9301,9301,0001,754.55
1994-09-011,8901,9001,8901,90013,0001,727.27
1994-08-311,8801,9001,8801,8906,0001,718.18
1994-08-301,9001,9101,9001,90010,0001,727.27
1994-08-291,9001,9001,9001,9002,0001,727.27
1994-08-261,9001,9001,9001,9001,0001,727.27
1994-08-251,9401,9401,9401,9401,0001,763.64
1994-08-241,9001,9001,9001,9001,0001,727.27
1994-08-231,9401,9401,9401,9401,0001,763.64
1994-08-221,9001,9401,9001,9403,0001,763.64
1994-08-181,9001,9001,8901,89018,0001,718.18
1994-08-171,8901,8901,8901,8901,0001,718.18
1994-08-161,9001,9001,8901,8906,0001,718.18
1994-08-151,9001,9401,9001,94014,0001,763.64
1994-08-121,9301,9301,9301,9301,0001,754.55
1994-08-111,8901,8901,8901,8901,0001,718.18
1994-08-091,9401,9401,9301,94025,0001,763.64
1994-08-031,9001,9401,9001,94043,0001,763.64
1994-08-021,9701,9701,9501,95012,0001,772.73
1994-07-291,9101,9301,9101,9306,0001,754.55
1994-07-281,8901,9101,8901,9102,0001,736.36
1994-07-271,9001,9001,9001,9004,0001,727.27
1994-07-261,9301,9301,9001,9002,0001,727.27
1994-07-251,9401,9401,9301,9305,0001,754.55
1994-07-221,9501,9701,9301,97027,0001,790.91
1994-07-211,9601,9601,9101,96012,0001,781.82
1994-07-201,8901,9201,8901,9202,0001,745.45
1994-07-151,9001,9001,9001,9003,0001,727.27
1994-07-141,9301,9301,8501,85018,0001,681.82
1994-07-131,9301,9301,9301,9306,0001,754.55
1994-07-121,9501,9701,9301,97034,0001,790.91
1994-07-111,8901,9201,8901,9203,0001,745.45
1994-07-071,9701,9701,9601,96019,0001,781.82
1994-07-062,0002,0102,0002,00057,0001,818.18
1994-07-051,9502,0201,9502,00088,0001,818.18
1994-07-041,8901,8901,8601,8904,0001,718.18
1994-07-011,8801,9001,8501,85038,0001,681.82
1994-06-301,9301,9301,8801,8802,0001,709.09
1994-06-291,8901,8901,8901,89027,0001,718.18
1994-06-281,8901,9001,8901,90026,0001,727.27
1994-06-271,8901,8901,8901,8902,0001,718.18
1994-06-241,9001,9001,8901,8907,0001,718.18
1994-06-231,9001,9001,8801,90040,0001,727.27
1994-06-221,9001,9001,9001,90015,0001,727.27
1994-06-211,9101,9101,9001,90010,0001,727.27
1994-06-201,9201,9201,9201,9209,0001,745.45
1994-06-171,9201,9201,9101,91070,0001,736.36
1994-06-161,9201,9201,9101,91016,0001,736.36
1994-06-151,8801,9301,8801,90057,0001,727.27
1994-06-141,9201,9201,9101,9208,0001,745.45
1994-06-131,9301,9401,9001,90033,0001,727.27
1994-06-101,9301,9401,9301,94024,0001,763.64
1994-06-091,9301,9301,9001,93063,0001,754.55
1994-06-081,9501,9501,9301,93014,0001,754.55
1994-06-071,9701,9701,9501,96020,0001,781.82
1994-06-061,9701,9701,9501,97011,0001,790.91
1994-06-031,9801,9801,9701,9706,0001,790.91
1994-06-021,9701,9801,9601,98056,0001,800
1994-06-011,9701,9701,9701,9703,0001,790.91
1994-05-311,9801,9801,9701,97019,0001,790.91
1994-05-301,9601,9601,9501,9609,0001,781.82
1994-05-271,9501,9701,9501,97028,0001,790.91
1994-05-261,9401,9401,9401,94012,0001,763.64
1994-05-251,9501,9501,9501,95020,0001,772.73
1994-05-241,9201,9601,9201,96063,0001,781.82
1994-05-231,9201,9601,9201,93016,0001,754.55
1994-05-201,9201,9201,9201,92014,0001,745.45
1994-05-191,9201,9301,9201,9205,0001,745.45
1994-05-181,9401,9401,9201,94019,0001,763.64
1994-05-171,9401,9501,9001,92034,0001,745.45
1994-05-161,9301,9301,9301,9303,0001,754.55
1994-05-131,9001,9501,9001,95038,0001,772.73
1994-05-121,9201,9401,9001,90065,0001,727.27
1994-05-111,9401,9401,9001,90029,0001,727.27
1994-05-102,0002,0001,9401,94033,0001,763.64
1994-05-091,9201,9401,9201,94016,0001,763.64
1994-05-061,8601,9601,8601,96035,0001,781.82
1994-05-021,8501,8801,8501,86051,0001,690.91
1994-04-281,9201,9201,8501,850123,0001,681.82
1994-04-271,9301,9401,9301,94019,0001,763.64
1994-04-261,9401,9401,9401,9402,0001,763.64
1994-04-251,9401,9401,9401,9403,0001,763.64
1994-04-221,9802,0001,9801,98013,0001,800
1994-04-211,9802,0001,9802,0007,0001,818.18
1994-04-202,0002,0302,0002,02011,0001,836.36
1994-04-192,0902,0902,0802,08029,0001,890.91
1994-04-182,0802,0902,0802,0809,0001,890.91
1994-04-152,0802,0902,0702,07031,0001,881.82
1994-04-142,0202,0402,0202,0407,0001,854.55
1994-04-131,9902,0201,9902,02014,0001,836.36
1994-04-122,0302,0301,9901,9906,0001,809.09
1994-04-111,9802,0001,9801,9904,0001,809.09
1994-04-082,0302,0302,0102,02024,0001,836.36
1994-04-072,0302,0302,0002,01025,0001,827.27
1994-04-062,0302,0302,0002,03068,0001,845.45
1994-04-052,0102,0302,0002,00018,0001,818.18
1994-04-042,0402,0402,0002,01031,0001,827.27
1994-04-012,0502,0702,0302,03027,0001,845.45
1994-03-312,0602,0602,0202,03087,0001,845.45
1994-03-302,0502,0902,0502,08065,0001,890.91
1994-03-292,0502,1102,0502,070156,0001,881.82
1994-03-282,0402,0802,0302,06031,0001,872.73
1994-03-252,0202,0902,0202,09030,0001,900
1994-03-242,0102,0101,9602,01054,0001,827.27
1994-03-231,9602,0101,9102,01061,0001,827.27
1994-03-221,9601,9601,8701,91060,0001,736.36
1994-03-182,0602,0802,0602,0605,0001,872.73
1994-03-172,1002,1202,0602,08013,0001,890.91
1994-03-162,0402,1202,0402,11066,0001,918.18
1994-03-152,0502,0502,0302,04019,0001,854.55
1994-03-142,0302,0302,0002,03052,0001,845.45
1994-03-112,0502,0601,9802,030117,0001,845.45
1994-03-102,0302,0902,0302,07099,0001,881.82
1994-03-092,0502,0602,0302,03087,0001,845.45
1994-03-082,0902,1002,0502,05035,0001,863.64
1994-03-072,1002,1102,0802,10086,0001,909.09
1994-03-042,1002,1002,0502,10030,0001,909.09
1994-03-032,1302,1302,0602,07033,0001,881.82
1994-03-022,2402,2402,1802,18028,0001,981.82
1994-03-012,1502,2302,1502,22055,0002,018.18
1994-02-282,1002,1602,1002,15030,0001,954.55
1994-02-252,1402,1402,1002,1409,0001,945.45
1994-02-242,1502,1502,1302,13025,0001,936.36
1994-02-232,1502,1702,1502,16040,0001,963.64
1994-02-222,1502,1602,1402,16030,0001,963.64
1994-02-212,1002,1602,1002,1407,0001,945.45
1994-02-182,0902,1202,0902,12012,0001,927.27
1994-02-172,1002,1002,1002,1004,0001,909.09
1994-02-162,1002,1402,0902,10026,0001,909.09
1994-02-152,1802,1802,1402,1408,0001,945.45
1994-02-142,1702,1802,1702,1802,0001,981.82
1994-02-102,1802,1802,1602,16016,0001,963.64
1994-02-092,2002,2102,1602,16014,0001,963.64
1994-02-082,2102,2102,2002,21012,0002,009.09
1994-02-072,2102,2202,2102,21013,0002,009.09
1994-02-042,2102,2602,2102,26011,0002,054.55
1994-02-032,2402,2402,2002,20012,0002,000
1994-02-022,2002,2202,2002,20010,0002,000
1994-02-012,2202,2502,2202,22022,0002,018.18
1994-01-312,2802,3002,2602,26064,0002,054.55
1994-01-282,2002,2102,2002,20016,0002,000
1994-01-272,2402,2402,2202,22029,0002,018.18
1994-01-262,2402,2502,2402,24014,0002,036.36
1994-01-252,1802,2102,1802,21031,0002,009.09
1994-01-242,1802,1802,1602,1607,0001,963.64
1994-01-212,2902,3002,2602,28060,0002,072.73
1994-01-202,2802,3002,2602,29064,0002,081.82
1994-01-192,2702,2902,2702,28027,0002,072.73
1994-01-182,2902,2902,2602,27010,0002,063.64
1994-01-172,3102,3102,2602,30014,0002,090.91
1994-01-142,2802,3102,2802,31028,0002,100
1994-01-132,3202,3402,3002,320150,0002,109.09
1994-01-122,2902,3002,2502,280107,0002,072.73
1994-01-112,2202,2602,2202,25098,0002,045.45
1994-01-102,2602,2602,2402,24055,0002,036.36
1994-01-072,2302,3202,2302,270241,0002,063.64
1994-01-062,1502,2702,1502,250181,0002,045.45
1994-01-052,0302,0902,0302,09017,0001,900
1994-01-042,0102,0102,0102,0101,0001,827.27

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