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
1995-12-291,4101,4301,4001,43026,0001,430
1995-12-281,4001,4501,4001,42043,0001,420
1995-12-271,4901,5001,4201,420132,0001,420
1995-12-261,4201,4601,4201,460102,0001,460
1995-12-251,4101,4501,4001,42061,0001,420
1995-12-221,4101,4701,4101,420192,0001,420
1995-12-211,3801,4101,3801,41073,0001,410
1995-12-201,3801,4001,3601,370200,0001,370
1995-12-191,3401,3501,3401,35050,0001,350
1995-12-181,3501,3701,3401,34025,0001,340
1995-12-151,3501,3701,3301,35085,0001,350
1995-12-141,3501,3701,3001,340238,0001,340
1995-12-131,3501,3701,3301,340166,0001,340
1995-12-121,3201,3401,3101,34068,0001,340
1995-12-111,3201,3201,3001,31060,0001,310
1995-12-081,3001,3401,2701,300115,0001,300
1995-12-071,3001,3001,2901,29055,0001,290
1995-12-061,2801,2901,2501,29059,0001,290
1995-12-051,2501,2601,2501,25054,0001,250
1995-12-041,2801,2801,2501,25017,0001,250
1995-12-011,2801,2801,2401,28038,0001,280
1995-11-301,2701,2701,2501,25030,0001,250
1995-11-291,2401,3201,2201,250139,0001,250
1995-11-281,1701,2801,1601,260216,0001,260
1995-11-271,1501,1701,1501,16025,0001,160
1995-11-241,1601,1801,1501,15019,0001,150
1995-11-221,1801,1801,1701,18036,0001,180
1995-11-211,1701,1801,1701,18029,0001,180
1995-11-201,1201,1701,1201,15055,0001,150
1995-11-171,1901,2101,1501,150104,0001,150
1995-11-161,1601,1801,1401,18087,0001,180
1995-11-151,1801,1801,1501,15015,0001,150
1995-11-141,1701,1901,1601,19027,0001,190
1995-11-131,1901,1901,1601,16042,0001,160
1995-11-101,2201,2701,2001,210443,0001,210
1995-11-091,1901,2501,1901,190914,0001,190
1995-11-081,0901,1601,0901,160235,0001,160
1995-11-071,0701,0701,0701,0705,0001,070
1995-11-061,0601,0701,0601,07013,0001,070
1995-11-021,0901,0901,0401,050117,0001,050
1995-11-011,0201,0901,0201,09063,0001,090
1995-10-311,0101,0101,0101,0101,0001,010
1995-10-301,0101,0101,0001,0003,0001,000
1995-10-271,0101,0101,0101,0103,0001,010
1995-10-261,0101,0201,0001,02021,0001,020
1995-10-251,0201,0201,0001,01024,0001,010
1995-10-241,0301,0301,0301,03011,0001,030
1995-10-231,0301,0301,0101,03029,0001,030
1995-10-201,0401,0401,0401,0406,0001,040
1995-10-191,0801,0801,0401,04021,0001,040
1995-10-181,0701,0801,0701,07011,0001,070
1995-10-171,0801,0801,0701,08019,0001,080
1995-10-161,0601,0901,0601,09055,0001,090
1995-10-131,0501,0701,0401,06034,0001,060
1995-10-121,0001,0501,0001,02031,0001,020
1995-10-111,0101,0101,0001,01025,0001,010
1995-10-091,0101,0109961,01059,0001,010
1995-10-061,0001,0309951,03011,0001,030
1995-10-0599399398098120,000981
1995-10-0496096296096044,000960
1995-10-0396096096096030,000960
1995-09-299809809809804,000980
1995-09-2898098098098060,000980
1995-09-279809809809808,000980
1995-09-259809809809802,000980
1995-09-2298098097197533,000975
1995-09-219959959959952,000995
1995-09-209719719709703,000970
1995-09-191,0001,0009709706,000970
1995-09-181,0801,0801,0201,02028,0001,020
1995-09-141,0601,0601,0401,06037,0001,060
1995-09-139851,0209851,02022,0001,020
1995-09-121,0001,00098098048,000980
1995-09-111,0101,01099099524,000995
1995-09-0897899097598025,000980
1995-09-0798098997497813,000978
1995-09-061,0001,00098698624,000986
1995-09-059941,0009941,0009,0001,000
1995-09-049901,00099099422,000994
1995-09-011,0201,0201,0101,01043,0001,010
1995-08-311,0201,0201,0101,02046,0001,020
1995-08-301,0201,0501,0101,01043,0001,010
1995-08-299901,0109901,01021,0001,010
1995-08-281,0001,0009909903,000990
1995-08-251,0001,0009901,00016,0001,000
1995-08-241,0001,0001,0001,0003,0001,000
1995-08-231,0401,0401,0001,00010,0001,000
1995-08-221,0301,0301,0001,02024,0001,020
1995-08-211,1001,1001,0501,07046,0001,070
1995-08-181,0201,1001,0101,100193,0001,100
1995-08-171,0101,0501,0001,000256,0001,000
1995-08-169551,0209551,020246,0001,020
1995-08-1592094091694081,000940
1995-08-1492993091191661,000916
1995-08-11890931890931204,000931
1995-08-1087088087088024,000880
1995-08-0987187186686949,000869
1995-08-0887087086187013,000870
1995-08-0787588087087055,000870
1995-08-0488588686187079,000870
1995-08-0386589586588584,000885
1995-08-0288488586186251,000862
1995-08-0188788886588883,000888
1995-07-31860885845879233,000879
1995-07-28830860826845233,000845
1995-07-27784815773815392,000815
1995-07-267707707667668,000766
1995-07-257897897757755,000775
1995-07-2477078977078912,000789
1995-07-217707707707702,000770
1995-07-2078078077077012,000770
1995-07-197957997907905,000790
1995-07-1880980980080025,000800
1995-07-17813820806809465,000809
1995-07-1479579879079012,000790
1995-07-137917957907907,000790
1995-07-1281381379079029,000790
1995-07-1181581781081729,000817
1995-07-1081082080581937,000819
1995-07-0772676572676034,000760
1995-07-0671572571572222,000722
1995-07-0571071571071517,000715
1995-07-0472572571571520,000715
1995-07-037207207207201,000720
1995-06-3072072571972516,000725
1995-06-2972572572072014,000720
1995-06-2872072071171110,000711
1995-06-2774074072572510,000725
1995-06-2672073272073035,000730
1995-06-2372572570471060,000710
1995-06-2272572571572021,000720
1995-06-217257257237257,000725
1995-06-2072272571571529,000715
1995-06-1973773772673113,000731
1995-06-1675275673773723,000737
1995-06-1575075074874834,000748
1995-06-1476176574975035,000750
1995-06-1380580577777725,000777
1995-06-128148148148143,000814
1995-06-098158158158151,000815
1995-06-088208248208203,000820
1995-06-078158158148145,000814
1995-06-068258258258253,000825
1995-06-058268268268264,000826
1995-06-0284084184084113,000841
1995-06-018408408408404,000840
1995-05-318258258258251,000825
1995-05-308258258258251,000825
1995-05-298388388368368,000836
1995-05-2683684083684071,000840
1995-05-2584084283684046,000840
1995-05-248568568518557,000855
1995-05-238608608558555,000855
1995-05-228698698608608,000860
1995-05-1988988986587013,000870
1995-05-189009008908904,000890
1995-05-179009008958952,000895
1995-05-1690090089189113,000891
1995-05-159139138998995,000899
1995-05-1292092091591516,000915
1995-05-1192092091891828,000918
1995-05-1092092091591819,000918
1995-05-0992193292092025,000920
1995-05-0890891890891828,000918
1995-05-028578838578839,000883
1995-05-018708708478479,000847
1995-04-288708708708707,000870
1995-04-278708708708701,000870
1995-04-2688088087187122,000871
1995-04-2588088086587015,000870
1995-04-2488488488088011,000880
1995-04-2187188387187136,000871
1995-04-2086088186087178,000871
1995-04-198608608608602,000860
1995-04-1886086086086011,000860
1995-04-178608608608603,000860
1995-04-1489089088088013,000880
1995-04-1388288688088510,000885
1995-04-1289089088088010,000880
1995-04-1188088088088025,000880
1995-04-108938938798808,000880
1995-04-0789389489389434,000894
1995-04-068808858808855,000885
1995-04-0586687586587527,000875
1995-04-048668668658652,000865
1995-04-038748748658654,000865
1995-03-318758758748746,000874
1995-03-3088088086587022,000870
1995-03-2986487986487036,000870
1995-03-2886186185186013,000860
1995-03-2786987085586133,000861
1995-03-2488088086986911,000869
1995-03-2390090088588520,000885
1995-03-229119119109102,000910
1995-03-2093094093093015,000930
1995-03-179309309309304,000930
1995-03-169309309309302,000930
1995-03-1593094093094013,000940
1995-03-1496696693593510,000935
1995-03-1398098096596524,000965
1995-03-101,0001,0009819818,000981
1995-03-099801,0009801,00040,0001,000
1995-03-081,0001,000980980108,000980
1995-03-061,0001,0301,0001,0307,0001,030
1995-03-031,0001,0001,0001,00010,0001,000
1995-03-021,0001,0109901,00035,0001,000
1995-03-011,0701,0701,0001,00011,0001,000
1995-02-281,0701,0701,0301,07012,0001,070
1995-02-271,1101,1101,0601,0603,0001,060
1995-02-241,1501,1501,1101,11012,0001,110
1995-02-231,1901,1901,1701,1708,0001,170
1995-02-221,2001,2001,2001,2002,0001,200
1995-02-211,2101,2101,2001,2007,0001,200
1995-02-171,2101,2101,2101,2105,0001,210
1995-02-161,2401,2401,2401,2405,0001,240
1995-02-151,2501,2501,2401,2402,0001,240
1995-02-141,3001,3001,3001,3001,0001,300
1995-02-131,2801,2801,2801,2804,0001,280
1995-02-101,2801,2801,2801,2805,0001,280
1995-02-081,3401,3401,3401,3401,0001,340
1995-02-031,3501,3501,3501,3503,0001,350
1995-02-021,3901,3901,3601,3609,0001,360
1995-01-311,4001,4001,4001,4003,0001,400
1995-01-301,3601,3601,3601,3601,0001,360
1995-01-271,3601,3601,3601,3601,0001,360
1995-01-261,3601,3601,3601,3601,0001,360
1995-01-251,5401,5401,5401,5408,0001,400
1995-01-241,6401,6401,5101,5103,0001,372.73
1995-01-231,6101,6101,6101,6101,0001,463.64
1995-01-201,6401,6401,5901,59012,0001,445.45
1995-01-191,6601,6601,6501,65013,0001,500
1995-01-181,6001,6501,6001,65010,0001,500
1995-01-131,6301,6501,6301,65024,0001,500
1995-01-121,5901,6201,5901,62017,0001,472.73
1995-01-111,6001,6001,5601,5607,0001,418.18
1995-01-061,6101,6101,6101,6102,0001,463.64
1995-01-051,6501,6501,6501,6503,0001,500

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