6357 三精テクノロジーズ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,410 | 1,430 | 1,400 | 1,430 | 26,000 | 1,430 |
| 1995-12-28 | 1,400 | 1,450 | 1,400 | 1,420 | 43,000 | 1,420 |
| 1995-12-27 | 1,490 | 1,500 | 1,420 | 1,420 | 132,000 | 1,420 |
| 1995-12-26 | 1,420 | 1,460 | 1,420 | 1,460 | 102,000 | 1,460 |
| 1995-12-25 | 1,410 | 1,450 | 1,400 | 1,420 | 61,000 | 1,420 |
| 1995-12-22 | 1,410 | 1,470 | 1,410 | 1,420 | 192,000 | 1,420 |
| 1995-12-21 | 1,380 | 1,410 | 1,380 | 1,410 | 73,000 | 1,410 |
| 1995-12-20 | 1,380 | 1,400 | 1,360 | 1,370 | 200,000 | 1,370 |
| 1995-12-19 | 1,340 | 1,350 | 1,340 | 1,350 | 50,000 | 1,350 |
| 1995-12-18 | 1,350 | 1,370 | 1,340 | 1,340 | 25,000 | 1,340 |
| 1995-12-15 | 1,350 | 1,370 | 1,330 | 1,350 | 85,000 | 1,350 |
| 1995-12-14 | 1,350 | 1,370 | 1,300 | 1,340 | 238,000 | 1,340 |
| 1995-12-13 | 1,350 | 1,370 | 1,330 | 1,340 | 166,000 | 1,340 |
| 1995-12-12 | 1,320 | 1,340 | 1,310 | 1,340 | 68,000 | 1,340 |
| 1995-12-11 | 1,320 | 1,320 | 1,300 | 1,310 | 60,000 | 1,310 |
| 1995-12-08 | 1,300 | 1,340 | 1,270 | 1,300 | 115,000 | 1,300 |
| 1995-12-07 | 1,300 | 1,300 | 1,290 | 1,290 | 55,000 | 1,290 |
| 1995-12-06 | 1,280 | 1,290 | 1,250 | 1,290 | 59,000 | 1,290 |
| 1995-12-05 | 1,250 | 1,260 | 1,250 | 1,250 | 54,000 | 1,250 |
| 1995-12-04 | 1,280 | 1,280 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1995-12-01 | 1,280 | 1,280 | 1,240 | 1,280 | 38,000 | 1,280 |
| 1995-11-30 | 1,270 | 1,270 | 1,250 | 1,250 | 30,000 | 1,250 |
| 1995-11-29 | 1,240 | 1,320 | 1,220 | 1,250 | 139,000 | 1,250 |
| 1995-11-28 | 1,170 | 1,280 | 1,160 | 1,260 | 216,000 | 1,260 |
| 1995-11-27 | 1,150 | 1,170 | 1,150 | 1,160 | 25,000 | 1,160 |
| 1995-11-24 | 1,160 | 1,180 | 1,150 | 1,150 | 19,000 | 1,150 |
| 1995-11-22 | 1,180 | 1,180 | 1,170 | 1,180 | 36,000 | 1,180 |
| 1995-11-21 | 1,170 | 1,180 | 1,170 | 1,180 | 29,000 | 1,180 |
| 1995-11-20 | 1,120 | 1,170 | 1,120 | 1,150 | 55,000 | 1,150 |
| 1995-11-17 | 1,190 | 1,210 | 1,150 | 1,150 | 104,000 | 1,150 |
| 1995-11-16 | 1,160 | 1,180 | 1,140 | 1,180 | 87,000 | 1,180 |
| 1995-11-15 | 1,180 | 1,180 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1995-11-14 | 1,170 | 1,190 | 1,160 | 1,190 | 27,000 | 1,190 |
| 1995-11-13 | 1,190 | 1,190 | 1,160 | 1,160 | 42,000 | 1,160 |
| 1995-11-10 | 1,220 | 1,270 | 1,200 | 1,210 | 443,000 | 1,210 |
| 1995-11-09 | 1,190 | 1,250 | 1,190 | 1,190 | 914,000 | 1,190 |
| 1995-11-08 | 1,090 | 1,160 | 1,090 | 1,160 | 235,000 | 1,160 |
| 1995-11-07 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1995-11-06 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 | 1,070 |
| 1995-11-02 | 1,090 | 1,090 | 1,040 | 1,050 | 117,000 | 1,050 |
| 1995-11-01 | 1,020 | 1,090 | 1,020 | 1,090 | 63,000 | 1,090 |
| 1995-10-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-10-30 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-10-27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-10-26 | 1,010 | 1,020 | 1,000 | 1,020 | 21,000 | 1,020 |
| 1995-10-25 | 1,020 | 1,020 | 1,000 | 1,010 | 24,000 | 1,010 |
| 1995-10-24 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1995-10-23 | 1,030 | 1,030 | 1,010 | 1,030 | 29,000 | 1,030 |
| 1995-10-20 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1995-10-19 | 1,080 | 1,080 | 1,040 | 1,040 | 21,000 | 1,040 |
| 1995-10-18 | 1,070 | 1,080 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1995-10-17 | 1,080 | 1,080 | 1,070 | 1,080 | 19,000 | 1,080 |
| 1995-10-16 | 1,060 | 1,090 | 1,060 | 1,090 | 55,000 | 1,090 |
| 1995-10-13 | 1,050 | 1,070 | 1,040 | 1,060 | 34,000 | 1,060 |
| 1995-10-12 | 1,000 | 1,050 | 1,000 | 1,020 | 31,000 | 1,020 |
| 1995-10-11 | 1,010 | 1,010 | 1,000 | 1,010 | 25,000 | 1,010 |
| 1995-10-09 | 1,010 | 1,010 | 996 | 1,010 | 59,000 | 1,010 |
| 1995-10-06 | 1,000 | 1,030 | 995 | 1,030 | 11,000 | 1,030 |
| 1995-10-05 | 993 | 993 | 980 | 981 | 20,000 | 981 |
| 1995-10-04 | 960 | 962 | 960 | 960 | 44,000 | 960 |
| 1995-10-03 | 960 | 960 | 960 | 960 | 30,000 | 960 |
| 1995-09-29 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1995-09-28 | 980 | 980 | 980 | 980 | 60,000 | 980 |
| 1995-09-27 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1995-09-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-09-22 | 980 | 980 | 971 | 975 | 33,000 | 975 |
| 1995-09-21 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1995-09-20 | 971 | 971 | 970 | 970 | 3,000 | 970 |
| 1995-09-19 | 1,000 | 1,000 | 970 | 970 | 6,000 | 970 |
| 1995-09-18 | 1,080 | 1,080 | 1,020 | 1,020 | 28,000 | 1,020 |
| 1995-09-14 | 1,060 | 1,060 | 1,040 | 1,060 | 37,000 | 1,060 |
| 1995-09-13 | 985 | 1,020 | 985 | 1,020 | 22,000 | 1,020 |
| 1995-09-12 | 1,000 | 1,000 | 980 | 980 | 48,000 | 980 |
| 1995-09-11 | 1,010 | 1,010 | 990 | 995 | 24,000 | 995 |
| 1995-09-08 | 978 | 990 | 975 | 980 | 25,000 | 980 |
| 1995-09-07 | 980 | 989 | 974 | 978 | 13,000 | 978 |
| 1995-09-06 | 1,000 | 1,000 | 986 | 986 | 24,000 | 986 |
| 1995-09-05 | 994 | 1,000 | 994 | 1,000 | 9,000 | 1,000 |
| 1995-09-04 | 990 | 1,000 | 990 | 994 | 22,000 | 994 |
| 1995-09-01 | 1,020 | 1,020 | 1,010 | 1,010 | 43,000 | 1,010 |
| 1995-08-31 | 1,020 | 1,020 | 1,010 | 1,020 | 46,000 | 1,020 |
| 1995-08-30 | 1,020 | 1,050 | 1,010 | 1,010 | 43,000 | 1,010 |
| 1995-08-29 | 990 | 1,010 | 990 | 1,010 | 21,000 | 1,010 |
| 1995-08-28 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 1995-08-25 | 1,000 | 1,000 | 990 | 1,000 | 16,000 | 1,000 |
| 1995-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-08-23 | 1,040 | 1,040 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-08-22 | 1,030 | 1,030 | 1,000 | 1,020 | 24,000 | 1,020 |
| 1995-08-21 | 1,100 | 1,100 | 1,050 | 1,070 | 46,000 | 1,070 |
| 1995-08-18 | 1,020 | 1,100 | 1,010 | 1,100 | 193,000 | 1,100 |
| 1995-08-17 | 1,010 | 1,050 | 1,000 | 1,000 | 256,000 | 1,000 |
| 1995-08-16 | 955 | 1,020 | 955 | 1,020 | 246,000 | 1,020 |
| 1995-08-15 | 920 | 940 | 916 | 940 | 81,000 | 940 |
| 1995-08-14 | 929 | 930 | 911 | 916 | 61,000 | 916 |
| 1995-08-11 | 890 | 931 | 890 | 931 | 204,000 | 931 |
| 1995-08-10 | 870 | 880 | 870 | 880 | 24,000 | 880 |
| 1995-08-09 | 871 | 871 | 866 | 869 | 49,000 | 869 |
| 1995-08-08 | 870 | 870 | 861 | 870 | 13,000 | 870 |
| 1995-08-07 | 875 | 880 | 870 | 870 | 55,000 | 870 |
| 1995-08-04 | 885 | 886 | 861 | 870 | 79,000 | 870 |
| 1995-08-03 | 865 | 895 | 865 | 885 | 84,000 | 885 |
| 1995-08-02 | 884 | 885 | 861 | 862 | 51,000 | 862 |
| 1995-08-01 | 887 | 888 | 865 | 888 | 83,000 | 888 |
| 1995-07-31 | 860 | 885 | 845 | 879 | 233,000 | 879 |
| 1995-07-28 | 830 | 860 | 826 | 845 | 233,000 | 845 |
| 1995-07-27 | 784 | 815 | 773 | 815 | 392,000 | 815 |
| 1995-07-26 | 770 | 770 | 766 | 766 | 8,000 | 766 |
| 1995-07-25 | 789 | 789 | 775 | 775 | 5,000 | 775 |
| 1995-07-24 | 770 | 789 | 770 | 789 | 12,000 | 789 |
| 1995-07-21 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-07-20 | 780 | 780 | 770 | 770 | 12,000 | 770 |
| 1995-07-19 | 795 | 799 | 790 | 790 | 5,000 | 790 |
| 1995-07-18 | 809 | 809 | 800 | 800 | 25,000 | 800 |
| 1995-07-17 | 813 | 820 | 806 | 809 | 465,000 | 809 |
| 1995-07-14 | 795 | 798 | 790 | 790 | 12,000 | 790 |
| 1995-07-13 | 791 | 795 | 790 | 790 | 7,000 | 790 |
| 1995-07-12 | 813 | 813 | 790 | 790 | 29,000 | 790 |
| 1995-07-11 | 815 | 817 | 810 | 817 | 29,000 | 817 |
| 1995-07-10 | 810 | 820 | 805 | 819 | 37,000 | 819 |
| 1995-07-07 | 726 | 765 | 726 | 760 | 34,000 | 760 |
| 1995-07-06 | 715 | 725 | 715 | 722 | 22,000 | 722 |
| 1995-07-05 | 710 | 715 | 710 | 715 | 17,000 | 715 |
| 1995-07-04 | 725 | 725 | 715 | 715 | 20,000 | 715 |
| 1995-07-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-06-30 | 720 | 725 | 719 | 725 | 16,000 | 725 |
| 1995-06-29 | 725 | 725 | 720 | 720 | 14,000 | 720 |
| 1995-06-28 | 720 | 720 | 711 | 711 | 10,000 | 711 |
| 1995-06-27 | 740 | 740 | 725 | 725 | 10,000 | 725 |
| 1995-06-26 | 720 | 732 | 720 | 730 | 35,000 | 730 |
| 1995-06-23 | 725 | 725 | 704 | 710 | 60,000 | 710 |
| 1995-06-22 | 725 | 725 | 715 | 720 | 21,000 | 720 |
| 1995-06-21 | 725 | 725 | 723 | 725 | 7,000 | 725 |
| 1995-06-20 | 722 | 725 | 715 | 715 | 29,000 | 715 |
| 1995-06-19 | 737 | 737 | 726 | 731 | 13,000 | 731 |
| 1995-06-16 | 752 | 756 | 737 | 737 | 23,000 | 737 |
| 1995-06-15 | 750 | 750 | 748 | 748 | 34,000 | 748 |
| 1995-06-14 | 761 | 765 | 749 | 750 | 35,000 | 750 |
| 1995-06-13 | 805 | 805 | 777 | 777 | 25,000 | 777 |
| 1995-06-12 | 814 | 814 | 814 | 814 | 3,000 | 814 |
| 1995-06-09 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1995-06-08 | 820 | 824 | 820 | 820 | 3,000 | 820 |
| 1995-06-07 | 815 | 815 | 814 | 814 | 5,000 | 814 |
| 1995-06-06 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1995-06-05 | 826 | 826 | 826 | 826 | 4,000 | 826 |
| 1995-06-02 | 840 | 841 | 840 | 841 | 13,000 | 841 |
| 1995-06-01 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1995-05-31 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1995-05-30 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1995-05-29 | 838 | 838 | 836 | 836 | 8,000 | 836 |
| 1995-05-26 | 836 | 840 | 836 | 840 | 71,000 | 840 |
| 1995-05-25 | 840 | 842 | 836 | 840 | 46,000 | 840 |
| 1995-05-24 | 856 | 856 | 851 | 855 | 7,000 | 855 |
| 1995-05-23 | 860 | 860 | 855 | 855 | 5,000 | 855 |
| 1995-05-22 | 869 | 869 | 860 | 860 | 8,000 | 860 |
| 1995-05-19 | 889 | 889 | 865 | 870 | 13,000 | 870 |
| 1995-05-18 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1995-05-17 | 900 | 900 | 895 | 895 | 2,000 | 895 |
| 1995-05-16 | 900 | 900 | 891 | 891 | 13,000 | 891 |
| 1995-05-15 | 913 | 913 | 899 | 899 | 5,000 | 899 |
| 1995-05-12 | 920 | 920 | 915 | 915 | 16,000 | 915 |
| 1995-05-11 | 920 | 920 | 918 | 918 | 28,000 | 918 |
| 1995-05-10 | 920 | 920 | 915 | 918 | 19,000 | 918 |
| 1995-05-09 | 921 | 932 | 920 | 920 | 25,000 | 920 |
| 1995-05-08 | 908 | 918 | 908 | 918 | 28,000 | 918 |
| 1995-05-02 | 857 | 883 | 857 | 883 | 9,000 | 883 |
| 1995-05-01 | 870 | 870 | 847 | 847 | 9,000 | 847 |
| 1995-04-28 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 1995-04-27 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1995-04-26 | 880 | 880 | 871 | 871 | 22,000 | 871 |
| 1995-04-25 | 880 | 880 | 865 | 870 | 15,000 | 870 |
| 1995-04-24 | 884 | 884 | 880 | 880 | 11,000 | 880 |
| 1995-04-21 | 871 | 883 | 871 | 871 | 36,000 | 871 |
| 1995-04-20 | 860 | 881 | 860 | 871 | 78,000 | 871 |
| 1995-04-19 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1995-04-18 | 860 | 860 | 860 | 860 | 11,000 | 860 |
| 1995-04-17 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1995-04-14 | 890 | 890 | 880 | 880 | 13,000 | 880 |
| 1995-04-13 | 882 | 886 | 880 | 885 | 10,000 | 885 |
| 1995-04-12 | 890 | 890 | 880 | 880 | 10,000 | 880 |
| 1995-04-11 | 880 | 880 | 880 | 880 | 25,000 | 880 |
| 1995-04-10 | 893 | 893 | 879 | 880 | 8,000 | 880 |
| 1995-04-07 | 893 | 894 | 893 | 894 | 34,000 | 894 |
| 1995-04-06 | 880 | 885 | 880 | 885 | 5,000 | 885 |
| 1995-04-05 | 866 | 875 | 865 | 875 | 27,000 | 875 |
| 1995-04-04 | 866 | 866 | 865 | 865 | 2,000 | 865 |
| 1995-04-03 | 874 | 874 | 865 | 865 | 4,000 | 865 |
| 1995-03-31 | 875 | 875 | 874 | 874 | 6,000 | 874 |
| 1995-03-30 | 880 | 880 | 865 | 870 | 22,000 | 870 |
| 1995-03-29 | 864 | 879 | 864 | 870 | 36,000 | 870 |
| 1995-03-28 | 861 | 861 | 851 | 860 | 13,000 | 860 |
| 1995-03-27 | 869 | 870 | 855 | 861 | 33,000 | 861 |
| 1995-03-24 | 880 | 880 | 869 | 869 | 11,000 | 869 |
| 1995-03-23 | 900 | 900 | 885 | 885 | 20,000 | 885 |
| 1995-03-22 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 1995-03-20 | 930 | 940 | 930 | 930 | 15,000 | 930 |
| 1995-03-17 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1995-03-16 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1995-03-15 | 930 | 940 | 930 | 940 | 13,000 | 940 |
| 1995-03-14 | 966 | 966 | 935 | 935 | 10,000 | 935 |
| 1995-03-13 | 980 | 980 | 965 | 965 | 24,000 | 965 |
| 1995-03-10 | 1,000 | 1,000 | 981 | 981 | 8,000 | 981 |
| 1995-03-09 | 980 | 1,000 | 980 | 1,000 | 40,000 | 1,000 |
| 1995-03-08 | 1,000 | 1,000 | 980 | 980 | 108,000 | 980 |
| 1995-03-06 | 1,000 | 1,030 | 1,000 | 1,030 | 7,000 | 1,030 |
| 1995-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-03-02 | 1,000 | 1,010 | 990 | 1,000 | 35,000 | 1,000 |
| 1995-03-01 | 1,070 | 1,070 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1995-02-28 | 1,070 | 1,070 | 1,030 | 1,070 | 12,000 | 1,070 |
| 1995-02-27 | 1,110 | 1,110 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-02-24 | 1,150 | 1,150 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1995-02-23 | 1,190 | 1,190 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1995-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-02-21 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1995-02-17 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1995-02-16 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1995-02-15 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1995-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-02-13 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1995-02-10 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1995-02-08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-02-03 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-02-02 | 1,390 | 1,390 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1995-01-31 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-01-30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-01-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-01-26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-01-25 | 1,540 | 1,540 | 1,540 | 1,540 | 8,000 | 1,400 |
| 1995-01-24 | 1,640 | 1,640 | 1,510 | 1,510 | 3,000 | 1,372.73 |
| 1995-01-23 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1995-01-20 | 1,640 | 1,640 | 1,590 | 1,590 | 12,000 | 1,445.45 |
| 1995-01-19 | 1,660 | 1,660 | 1,650 | 1,650 | 13,000 | 1,500 |
| 1995-01-18 | 1,600 | 1,650 | 1,600 | 1,650 | 10,000 | 1,500 |
| 1995-01-13 | 1,630 | 1,650 | 1,630 | 1,650 | 24,000 | 1,500 |
| 1995-01-12 | 1,590 | 1,620 | 1,590 | 1,620 | 17,000 | 1,472.73 |
| 1995-01-11 | 1,600 | 1,600 | 1,560 | 1,560 | 7,000 | 1,418.18 |
| 1995-01-06 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,463.64 |
| 1995-01-05 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,500 |
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
