6357 三精テクノロジーズ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 270 | 286 | 270 | 286 | 12,000 | 286 |
| 1997-12-29 | 270 | 271 | 265 | 265 | 20,000 | 265 |
| 1997-12-26 | 305 | 305 | 270 | 270 | 14,000 | 270 |
| 1997-12-25 | 313 | 314 | 310 | 310 | 37,000 | 310 |
| 1997-12-24 | 330 | 330 | 315 | 315 | 71,000 | 315 |
| 1997-12-22 | 353 | 353 | 327 | 330 | 25,000 | 330 |
| 1997-12-19 | 357 | 357 | 350 | 353 | 16,000 | 353 |
| 1997-12-18 | 373 | 373 | 370 | 373 | 19,000 | 373 |
| 1997-12-17 | 368 | 373 | 368 | 373 | 8,000 | 373 |
| 1997-12-16 | 360 | 370 | 360 | 370 | 6,000 | 370 |
| 1997-12-15 | 359 | 360 | 355 | 360 | 14,000 | 360 |
| 1997-12-12 | 359 | 360 | 355 | 359 | 21,000 | 359 |
| 1997-12-11 | 350 | 369 | 349 | 360 | 26,000 | 360 |
| 1997-12-10 | 350 | 360 | 349 | 350 | 92,000 | 350 |
| 1997-12-09 | 356 | 356 | 350 | 350 | 26,000 | 350 |
| 1997-12-08 | 345 | 356 | 345 | 356 | 18,000 | 356 |
| 1997-12-05 | 365 | 365 | 356 | 356 | 22,000 | 356 |
| 1997-12-04 | 359 | 359 | 350 | 354 | 10,000 | 354 |
| 1997-12-03 | 361 | 365 | 359 | 361 | 16,000 | 361 |
| 1997-12-02 | 359 | 365 | 359 | 361 | 26,000 | 361 |
| 1997-12-01 | 360 | 361 | 355 | 359 | 61,000 | 359 |
| 1997-11-28 | 369 | 370 | 360 | 360 | 16,000 | 360 |
| 1997-11-27 | 382 | 395 | 370 | 370 | 51,000 | 370 |
| 1997-11-26 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1997-11-25 | 384 | 384 | 380 | 382 | 16,000 | 382 |
| 1997-11-21 | 381 | 384 | 381 | 384 | 8,000 | 384 |
| 1997-11-20 | 380 | 384 | 380 | 381 | 24,000 | 381 |
| 1997-11-19 | 390 | 395 | 380 | 380 | 31,000 | 380 |
| 1997-11-18 | 393 | 394 | 389 | 389 | 22,000 | 389 |
| 1997-11-17 | 395 | 398 | 393 | 393 | 46,000 | 393 |
| 1997-11-14 | 389 | 395 | 389 | 395 | 9,000 | 395 |
| 1997-11-13 | 387 | 388 | 383 | 388 | 11,000 | 388 |
| 1997-11-12 | 385 | 390 | 382 | 388 | 45,000 | 388 |
| 1997-11-11 | 379 | 380 | 367 | 380 | 137,000 | 380 |
| 1997-11-10 | 449 | 449 | 380 | 380 | 77,000 | 380 |
| 1997-11-07 | 490 | 490 | 450 | 450 | 79,000 | 450 |
| 1997-11-06 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-11-05 | 495 | 495 | 485 | 490 | 36,000 | 490 |
| 1997-11-04 | 500 | 500 | 495 | 495 | 8,000 | 495 |
| 1997-10-31 | 490 | 495 | 490 | 495 | 12,000 | 495 |
| 1997-10-30 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1997-10-29 | 500 | 510 | 500 | 500 | 15,000 | 500 |
| 1997-10-28 | 500 | 500 | 480 | 480 | 21,000 | 480 |
| 1997-10-27 | 515 | 520 | 510 | 510 | 16,000 | 510 |
| 1997-10-24 | 536 | 536 | 520 | 525 | 28,000 | 525 |
| 1997-10-23 | 535 | 535 | 525 | 526 | 14,000 | 526 |
| 1997-10-22 | 515 | 520 | 515 | 519 | 27,000 | 519 |
| 1997-10-21 | 516 | 516 | 501 | 515 | 39,000 | 515 |
| 1997-10-20 | 519 | 519 | 516 | 516 | 3,000 | 516 |
| 1997-10-17 | 524 | 524 | 510 | 519 | 22,000 | 519 |
| 1997-10-16 | 520 | 525 | 520 | 520 | 10,000 | 520 |
| 1997-10-15 | 515 | 548 | 515 | 525 | 103,000 | 525 |
| 1997-10-14 | 517 | 530 | 510 | 530 | 32,000 | 530 |
| 1997-10-13 | 555 | 555 | 547 | 547 | 18,000 | 547 |
| 1997-10-09 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1997-10-08 | 565 | 565 | 552 | 562 | 17,000 | 562 |
| 1997-10-07 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1997-10-06 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1997-10-03 | 505 | 545 | 500 | 545 | 6,000 | 545 |
| 1997-10-02 | 520 | 520 | 505 | 505 | 5,000 | 505 |
| 1997-10-01 | 505 | 510 | 501 | 510 | 12,000 | 510 |
| 1997-09-30 | 530 | 530 | 501 | 508 | 24,000 | 508 |
| 1997-09-29 | 560 | 565 | 530 | 530 | 22,000 | 530 |
| 1997-09-26 | 570 | 590 | 555 | 555 | 129,000 | 555 |
| 1997-09-25 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1997-09-24 | 629 | 629 | 609 | 620 | 8,000 | 620 |
| 1997-09-22 | 660 | 660 | 630 | 630 | 2,000 | 630 |
| 1997-09-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-09-18 | 680 | 680 | 650 | 670 | 10,000 | 670 |
| 1997-09-17 | 680 | 680 | 680 | 680 | 12,000 | 680 |
| 1997-09-12 | 676 | 676 | 670 | 670 | 3,000 | 670 |
| 1997-09-11 | 680 | 680 | 679 | 679 | 4,000 | 679 |
| 1997-09-10 | 680 | 680 | 670 | 670 | 15,000 | 670 |
| 1997-09-09 | 702 | 705 | 700 | 700 | 180,000 | 700 |
| 1997-09-08 | 700 | 701 | 700 | 701 | 167,000 | 701 |
| 1997-09-05 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1997-09-04 | 710 | 710 | 705 | 705 | 14,000 | 705 |
| 1997-09-03 | 725 | 725 | 711 | 712 | 26,000 | 712 |
| 1997-09-02 | 700 | 715 | 700 | 715 | 30,000 | 715 |
| 1997-09-01 | 710 | 710 | 700 | 705 | 18,000 | 705 |
| 1997-08-29 | 734 | 734 | 720 | 720 | 13,000 | 720 |
| 1997-08-28 | 739 | 749 | 739 | 739 | 9,000 | 739 |
| 1997-08-27 | 766 | 766 | 765 | 765 | 4,000 | 765 |
| 1997-08-25 | 767 | 767 | 767 | 767 | 6,000 | 767 |
| 1997-08-22 | 776 | 776 | 757 | 757 | 12,000 | 757 |
| 1997-08-21 | 735 | 756 | 735 | 756 | 26,000 | 756 |
| 1997-08-20 | 758 | 758 | 720 | 726 | 32,000 | 726 |
| 1997-08-19 | 773 | 775 | 769 | 769 | 7,000 | 769 |
| 1997-08-18 | 783 | 784 | 783 | 784 | 3,000 | 784 |
| 1997-08-15 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 1997-08-13 | 793 | 795 | 793 | 795 | 14,000 | 795 |
| 1997-08-12 | 790 | 795 | 790 | 793 | 30,000 | 793 |
| 1997-08-11 | 803 | 804 | 795 | 795 | 4,000 | 795 |
| 1997-08-08 | 805 | 805 | 800 | 800 | 5,000 | 800 |
| 1997-08-07 | 807 | 807 | 805 | 805 | 8,000 | 805 |
| 1997-08-06 | 830 | 830 | 805 | 807 | 29,000 | 807 |
| 1997-08-05 | 834 | 834 | 830 | 830 | 16,000 | 830 |
| 1997-08-04 | 850 | 850 | 830 | 830 | 11,000 | 830 |
| 1997-08-01 | 875 | 875 | 861 | 865 | 23,000 | 865 |
| 1997-07-31 | 876 | 876 | 874 | 874 | 18,000 | 874 |
| 1997-07-30 | 880 | 894 | 875 | 876 | 85,000 | 876 |
| 1997-07-29 | 905 | 905 | 875 | 895 | 24,000 | 895 |
| 1997-07-28 | 907 | 907 | 904 | 905 | 15,000 | 905 |
| 1997-07-25 | 911 | 911 | 900 | 902 | 21,000 | 902 |
| 1997-07-24 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-07-23 | 949 | 950 | 940 | 940 | 4,000 | 940 |
| 1997-07-22 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 1997-07-18 | 950 | 950 | 940 | 950 | 38,000 | 950 |
| 1997-07-17 | 946 | 946 | 945 | 945 | 17,000 | 945 |
| 1997-07-16 | 940 | 941 | 940 | 941 | 3,000 | 941 |
| 1997-07-15 | 941 | 945 | 941 | 941 | 5,000 | 941 |
| 1997-07-14 | 965 | 965 | 961 | 961 | 5,000 | 961 |
| 1997-07-11 | 970 | 970 | 965 | 965 | 18,000 | 965 |
| 1997-07-10 | 980 | 980 | 965 | 970 | 35,000 | 970 |
| 1997-07-09 | 961 | 971 | 940 | 971 | 274,000 | 971 |
| 1997-07-08 | 985 | 985 | 961 | 961 | 14,000 | 961 |
| 1997-07-07 | 1,020 | 1,020 | 989 | 991 | 56,000 | 991 |
| 1997-07-04 | 990 | 1,010 | 990 | 1,010 | 126,000 | 1,010 |
| 1997-07-03 | 995 | 995 | 975 | 980 | 38,000 | 980 |
| 1997-07-02 | 960 | 986 | 950 | 985 | 69,000 | 985 |
| 1997-07-01 | 975 | 975 | 950 | 950 | 30,000 | 950 |
| 1997-06-30 | 970 | 978 | 969 | 969 | 46,000 | 969 |
| 1997-06-27 | 925 | 955 | 924 | 955 | 69,000 | 955 |
| 1997-06-26 | 901 | 905 | 900 | 905 | 51,000 | 905 |
| 1997-06-25 | 885 | 910 | 885 | 896 | 56,000 | 896 |
| 1997-06-24 | 885 | 885 | 879 | 885 | 47,000 | 885 |
| 1997-06-23 | 900 | 900 | 884 | 885 | 48,000 | 885 |
| 1997-06-20 | 911 | 911 | 890 | 900 | 6,000 | 900 |
| 1997-06-19 | 907 | 908 | 890 | 908 | 22,000 | 908 |
| 1997-06-18 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 1997-06-17 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1997-06-16 | 873 | 875 | 870 | 870 | 234,000 | 870 |
| 1997-06-13 | 894 | 895 | 890 | 890 | 6,000 | 890 |
| 1997-06-12 | 890 | 890 | 880 | 885 | 48,000 | 885 |
| 1997-06-11 | 900 | 905 | 898 | 899 | 16,000 | 899 |
| 1997-06-10 | 900 | 905 | 900 | 900 | 31,000 | 900 |
| 1997-06-09 | 906 | 906 | 898 | 900 | 55,000 | 900 |
| 1997-06-06 | 930 | 930 | 905 | 905 | 42,000 | 905 |
| 1997-06-05 | 929 | 929 | 920 | 929 | 18,000 | 929 |
| 1997-06-04 | 920 | 935 | 918 | 920 | 74,000 | 920 |
| 1997-06-03 | 850 | 890 | 846 | 890 | 189,000 | 890 |
| 1997-06-02 | 868 | 875 | 848 | 855 | 4,000 | 855 |
| 1997-05-30 | 880 | 881 | 880 | 880 | 24,000 | 880 |
| 1997-05-29 | 880 | 890 | 880 | 890 | 22,000 | 890 |
| 1997-05-28 | 890 | 890 | 890 | 890 | 9,000 | 890 |
| 1997-05-27 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1997-05-26 | 880 | 890 | 880 | 890 | 12,000 | 890 |
| 1997-05-23 | 891 | 898 | 881 | 881 | 151,000 | 881 |
| 1997-05-22 | 890 | 900 | 890 | 890 | 119,000 | 890 |
| 1997-05-21 | 890 | 900 | 885 | 885 | 67,000 | 885 |
| 1997-05-20 | 902 | 902 | 890 | 890 | 15,000 | 890 |
| 1997-05-19 | 885 | 905 | 880 | 902 | 109,000 | 902 |
| 1997-05-15 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-05-14 | 890 | 890 | 885 | 885 | 16,000 | 885 |
| 1997-05-13 | 900 | 900 | 891 | 891 | 10,000 | 891 |
| 1997-05-12 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1997-05-09 | 890 | 910 | 890 | 910 | 4,000 | 910 |
| 1997-05-08 | 892 | 892 | 892 | 892 | 10,000 | 892 |
| 1997-05-07 | 899 | 900 | 890 | 890 | 15,000 | 890 |
| 1997-05-06 | 885 | 901 | 885 | 900 | 16,000 | 900 |
| 1997-05-02 | 880 | 882 | 875 | 875 | 29,000 | 875 |
| 1997-05-01 | 880 | 880 | 876 | 880 | 26,000 | 880 |
| 1997-04-30 | 879 | 880 | 875 | 880 | 18,000 | 880 |
| 1997-04-28 | 870 | 880 | 870 | 880 | 12,000 | 880 |
| 1997-04-25 | 867 | 870 | 866 | 868 | 21,000 | 868 |
| 1997-04-24 | 867 | 870 | 865 | 865 | 17,000 | 865 |
| 1997-04-23 | 880 | 890 | 863 | 865 | 20,000 | 865 |
| 1997-04-22 | 891 | 910 | 890 | 910 | 19,000 | 910 |
| 1997-04-21 | 865 | 890 | 865 | 890 | 42,000 | 890 |
| 1997-04-18 | 855 | 865 | 850 | 865 | 20,000 | 865 |
| 1997-04-17 | 860 | 860 | 850 | 855 | 34,000 | 855 |
| 1997-04-16 | 840 | 865 | 830 | 860 | 62,000 | 860 |
| 1997-04-15 | 835 | 835 | 831 | 831 | 8,000 | 831 |
| 1997-04-14 | 861 | 861 | 841 | 841 | 20,000 | 841 |
| 1997-04-11 | 890 | 890 | 870 | 870 | 53,000 | 870 |
| 1997-04-10 | 900 | 900 | 890 | 890 | 11,000 | 890 |
| 1997-04-09 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-04-08 | 940 | 940 | 936 | 940 | 13,000 | 940 |
| 1997-04-07 | 946 | 946 | 940 | 940 | 22,000 | 940 |
| 1997-04-04 | 946 | 947 | 946 | 946 | 28,000 | 946 |
| 1997-04-02 | 945 | 946 | 945 | 946 | 38,000 | 946 |
| 1997-04-01 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-03-31 | 960 | 961 | 960 | 961 | 9,000 | 961 |
| 1997-03-28 | 980 | 1,000 | 980 | 1,000 | 15,000 | 1,000 |
| 1997-03-27 | 910 | 930 | 910 | 930 | 39,000 | 930 |
| 1997-03-26 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1997-03-25 | 955 | 955 | 900 | 900 | 62,000 | 900 |
| 1997-03-24 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1997-03-21 | 959 | 959 | 958 | 959 | 36,000 | 959 |
| 1997-03-19 | 940 | 960 | 940 | 960 | 14,000 | 960 |
| 1997-03-18 | 959 | 959 | 950 | 950 | 44,000 | 950 |
| 1997-03-17 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-03-14 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-03-13 | 960 | 961 | 960 | 960 | 49,000 | 960 |
| 1997-03-12 | 960 | 960 | 960 | 960 | 9,000 | 960 |
| 1997-03-11 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-03-10 | 970 | 970 | 960 | 960 | 12,000 | 960 |
| 1997-03-07 | 980 | 980 | 970 | 970 | 28,000 | 970 |
| 1997-03-06 | 989 | 989 | 988 | 989 | 91,000 | 989 |
| 1997-03-05 | 989 | 989 | 989 | 989 | 38,000 | 989 |
| 1997-03-04 | 1,000 | 1,000 | 991 | 1,000 | 10,000 | 1,000 |
| 1997-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-02-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1997-02-25 | 1,020 | 1,020 | 1,010 | 1,020 | 108,000 | 1,020 |
| 1997-02-24 | 1,010 | 1,010 | 980 | 980 | 107,000 | 980 |
| 1997-02-21 | 1,010 | 1,010 | 1,000 | 1,010 | 20,000 | 1,010 |
| 1997-02-20 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1997-02-19 | 1,010 | 1,020 | 1,000 | 1,020 | 60,000 | 1,020 |
| 1997-02-18 | 1,010 | 1,010 | 1,000 | 1,010 | 23,000 | 1,010 |
| 1997-02-17 | 1,100 | 1,120 | 1,090 | 1,090 | 27,000 | 1,090 |
| 1997-02-14 | 1,120 | 1,120 | 1,110 | 1,120 | 74,000 | 1,120 |
| 1997-02-13 | 1,120 | 1,130 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1997-02-12 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 1,130 |
| 1997-02-10 | 1,110 | 1,120 | 1,110 | 1,120 | 22,000 | 1,120 |
| 1997-02-06 | 1,110 | 1,110 | 1,110 | 1,110 | 17,000 | 1,110 |
| 1997-02-05 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1997-02-04 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1997-02-03 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 1997-01-30 | 1,080 | 1,090 | 1,080 | 1,090 | 43,000 | 1,090 |
| 1997-01-29 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 1,090 |
| 1997-01-28 | 1,090 | 1,090 | 1,090 | 1,090 | 18,000 | 1,090 |
| 1997-01-27 | 1,110 | 1,110 | 1,110 | 1,110 | 15,000 | 1,110 |
| 1997-01-24 | 1,120 | 1,130 | 1,110 | 1,110 | 17,000 | 1,110 |
| 1997-01-23 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1997-01-22 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 | 1,130 |
| 1997-01-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-01-20 | 1,150 | 1,150 | 1,150 | 1,150 | 26,000 | 1,150 |
| 1997-01-17 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 | 1,130 |
| 1997-01-16 | 1,170 | 1,180 | 1,130 | 1,130 | 36,000 | 1,130 |
| 1997-01-14 | 1,180 | 1,180 | 1,160 | 1,160 | 56,000 | 1,160 |
| 1997-01-13 | 1,220 | 1,220 | 1,180 | 1,180 | 84,000 | 1,180 |
| 1997-01-10 | 1,220 | 1,220 | 1,220 | 1,220 | 91,000 | 1,220 |
| 1997-01-09 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1997-01-08 | 1,220 | 1,230 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1997-01-07 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-01-06 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 1,220 |
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
