6357 三精テクノロジーズ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	397	397	397	397	2,000	397
1998-12-29	406	406	390	390	50,000	390
1998-12-28	406	406	406	406	2,000	406
1998-12-25	410	410	410	410	32,000	410
1998-12-24	410	411	410	410	15,000	410
1998-12-22	416	416	415	415	3,000	415
1998-12-21	416	417	415	415	20,000	415
1998-12-18	420	420	415	416	98,000	416
1998-12-17	419	425	416	420	168,000	420
1998-12-16	420	421	415	415	93,000	415
1998-12-15	433	433	420	420	294,000	420
1998-12-14	439	440	433	433	97,000	433
1998-12-11	440	445	435	440	26,000	440
1998-12-10	440	440	440	440	4,000	440
1998-12-09	445	449	440	440	13,000	440
1998-12-08	430	450	430	440	90,000	440
1998-12-07	420	425	420	425	6,000	425
1998-12-04	420	420	420	420	50,000	420
1998-12-03	425	427	420	420	47,000	420
1998-12-02	426	429	421	426	41,000	426
1998-12-01	422	424	422	423	12,000	423
1998-11-30	420	430	420	422	11,000	422
1998-11-27	407	411	403	409	17,000	409
1998-11-26	390	401	386	392	28,000	392
1998-11-25	395	400	382	390	50,000	390
1998-11-24	415	415	385	390	56,000	390
1998-11-20	376	385	376	380	58,000	380
1998-11-19	393	395	381	381	24,000	381
1998-11-18	390	399	390	395	38,000	395
1998-11-17	440	440	405	405	76,000	405
1998-11-16	390	430	390	430	210,000	430
1998-11-13	339	351	339	350	137,000	350
1998-11-12	356	358	350	350	181,000	350
1998-11-11	360	360	356	356	33,000	356
1998-11-10	360	360	360	360	31,000	360
1998-11-09	360	360	360	360	22,000	360
1998-11-06	350	360	350	360	9,000	360
1998-11-05	355	355	355	355	9,000	355
1998-11-04	350	358	350	355	20,000	355
1998-11-02	330	330	330	330	1,000	330
1998-10-30	330	330	330	330	1,000	330
1998-10-29	340	340	340	340	1,000	340
1998-10-28	352	352	352	352	5,000	352
1998-10-27	355	355	352	352	11,000	352
1998-10-26	355	355	355	355	1,000	355
1998-10-23	369	369	346	355	129,000	355
1998-10-22	355	370	355	370	10,000	370
1998-10-21	335	358	335	355	9,000	355
1998-10-20	315	340	300	335	44,000	335
1998-10-19	374	374	373	373	2,000	373
1998-10-16	376	380	376	380	2,000	380
1998-10-15	386	387	373	380	8,000	380
1998-10-14	390	395	390	390	4,000	390
1998-10-13	397	397	390	392	29,000	392
1998-10-12	403	403	400	400	32,000	400
1998-10-09	410	410	405	405	79,000	405
1998-10-08	416	417	413	413	31,000	413
1998-10-07	416	416	416	416	30,000	416
1998-10-06	420	420	416	416	21,000	416
1998-10-05	421	421	420	420	48,000	420
1998-10-02	405	420	402	420	54,000	420
1998-10-01	460	460	460	460	53,000	460
1998-09-30	460	460	460	460	12,000	460
1998-09-29	455	460	455	460	2,000	460
1998-09-28	450	459	450	459	4,000	459
1998-09-25	465	465	460	460	6,000	460
1998-09-24	450	465	445	450	11,000	450
1998-09-22	449	450	449	450	14,000	450
1998-09-21	450	450	450	450	11,000	450
1998-09-18	460	460	450	450	16,000	450
1998-09-17	464	464	450	460	28,000	460
1998-09-16	465	465	465	465	9,000	465
1998-09-14	451	465	450	465	13,000	465
1998-09-11	450	455	450	451	16,000	451
1998-09-10	450	450	450	450	3,000	450
1998-09-09	450	450	450	450	7,000	450
1998-09-08	450	450	450	450	3,000	450
1998-09-07	450	450	450	450	12,000	450
1998-09-04	470	470	445	446	28,000	446
1998-09-03	465	465	465	465	5,000	465
1998-09-02	445	465	445	465	27,000	465
1998-09-01	445	448	441	448	71,000	448
1998-08-31	424	455	424	455	5,000	455
1998-08-28	450	464	450	464	2,000	464
1998-08-27	450	480	450	480	3,000	480
1998-08-26	458	483	458	483	3,000	483
1998-08-25	485	493	463	493	13,000	493
1998-08-24	500	500	485	490	31,000	490
1998-08-21	505	505	505	505	1,000	505
1998-08-20	494	519	494	515	5,000	515
1998-08-19	519	519	519	519	1,000	519
1998-08-18	519	530	519	525	36,000	525
1998-08-17	519	519	519	519	3,000	519
1998-08-14	526	529	495	529	5,000	529
1998-08-13	526	530	525	525	215,000	525
1998-08-12	526	530	526	530	80,000	530
1998-08-11	528	532	525	525	88,000	525
1998-08-10	530	533	525	525	114,000	525
1998-08-07	530	532	530	530	31,000	530
1998-08-06	532	533	530	530	32,000	530
1998-08-05	530	531	530	530	31,000	530
1998-08-04	530	533	530	530	68,000	530
1998-08-03	536	536	530	530	30,000	530
1998-07-31	535	535	530	535	17,000	535
1998-07-30	530	535	530	535	10,000	535
1998-07-29	530	535	530	530	18,000	530
1998-07-28	530	535	530	530	19,000	530
1998-07-27	530	530	530	530	11,000	530
1998-07-24	532	540	530	540	16,000	540
1998-07-23	544	545	531	531	31,000	531
1998-07-22	539	545	532	545	32,000	545
1998-07-21	540	540	530	534	13,000	534
1998-07-17	549	549	530	540	32,000	540
1998-07-16	552	552	533	549	20,000	549
1998-07-15	556	556	550	552	29,000	552
1998-07-14	559	560	555	555	52,000	555
1998-07-13	530	559	520	559	54,000	559
1998-07-10	570	570	530	530	77,000	530
1998-07-09	562	574	549	574	163,000	574
1998-07-08	525	565	525	565	129,000	565
1998-07-07	510	527	510	526	83,000	526
1998-07-06	505	505	500	505	9,000	505
1998-07-03	500	500	496	500	52,000	500
1998-07-02	494	500	491	494	38,000	494
1998-07-01	488	495	480	480	17,000	480
1998-06-30	473	480	473	480	24,000	480
1998-06-29	468	475	468	470	21,000	470
1998-06-26	464	465	461	461	8,000	461
1998-06-25	467	467	461	465	10,000	465
1998-06-24	462	462	460	460	17,000	460
1998-06-23	465	469	465	469	9,000	469
1998-06-22	464	465	460	465	13,000	465
1998-06-19	460	460	460	460	16,000	460
1998-06-18	460	460	460	460	15,000	460
1998-06-17	460	460	460	460	2,000	460
1998-06-16	462	465	460	460	27,000	460
1998-06-15	469	475	466	475	75,000	475
1998-06-12	460	468	457	468	114,000	468
1998-06-11	455	460	455	460	11,000	460
1998-06-10	455	460	455	460	19,000	460
1998-06-09	455	465	455	465	121,000	465
1998-06-08	460	460	455	455	20,000	455
1998-06-05	467	467	460	460	11,000	460
1998-06-04	464	464	455	460	17,000	460
1998-06-03	456	464	455	464	26,000	464
1998-06-02	450	455	450	455	34,000	455
1998-06-01	455	455	450	450	26,000	450
1998-05-29	460	460	455	455	16,000	455
1998-05-28	453	460	450	455	11,000	455
1998-05-27	460	470	458	458	99,000	458
1998-05-26	448	459	445	459	31,000	459
1998-05-25	440	442	440	442	37,000	442
1998-05-22	436	436	435	435	8,000	435
1998-05-21	422	440	422	435	39,000	435
1998-05-20	415	430	415	421	56,000	421
1998-05-19	407	415	407	407	152,000	407
1998-05-18	405	411	405	407	14,000	407
1998-05-15	414	414	414	414	1,000	414
1998-05-14	415	415	410	415	17,000	415
1998-05-13	415	415	400	400	10,000	400
1998-05-12	414	414	410	411	7,000	411
1998-05-11	410	410	401	401	2,000	401
1998-05-08	403	410	403	410	4,000	410
1998-05-07	410	410	405	405	5,000	405
1998-05-06	410	410	405	405	6,000	405
1998-05-01	410	410	410	410	1,000	410
1998-04-30	415	415	406	406	10,000	406
1998-04-28	420	420	415	415	9,000	415
1998-04-27	430	435	425	425	19,000	425
1998-04-24	435	435	425	425	5,000	425
1998-04-23	410	415	410	414	19,000	414
1998-04-22	410	411	410	410	23,000	410
1998-04-21	403	410	403	405	5,000	405
1998-04-20	408	408	403	403	3,000	403
1998-04-17	400	410	400	408	21,000	408
1998-04-16	401	405	401	402	9,000	402
1998-04-15	400	400	400	400	16,000	400
1998-04-14	389	400	389	400	3,000	400
1998-04-13	405	406	400	406	11,000	406
1998-04-10	405	405	402	405	13,000	405
1998-04-09	400	405	400	405	10,000	405
1998-04-08	380	400	380	400	5,000	400
1998-04-07	380	380	380	380	9,000	380
1998-04-06	371	380	371	380	6,000	380
1998-04-03	370	375	370	375	41,000	375
1998-04-02	380	380	349	370	64,000	370
1998-04-01	380	390	380	390	14,000	390
1998-03-31	425	425	410	410	12,000	410
1998-03-30	440	441	420	425	7,000	425
1998-03-27	440	440	440	440	6,000	440
1998-03-25	450	460	445	452	23,000	452
1998-03-24	455	455	445	445	13,000	445
1998-03-23	451	451	450	450	14,000	450
1998-03-20	450	460	450	460	17,000	460
1998-03-19	450	451	450	450	17,000	450
1998-03-18	441	450	441	450	20,000	450
1998-03-17	451	460	450	450	5,000	450
1998-03-16	451	451	451	451	2,000	451
1998-03-13	450	450	450	450	27,000	450
1998-03-11	471	471	460	460	11,000	460
1998-03-10	451	469	451	469	6,000	469
1998-03-09	443	450	442	450	7,000	450
1998-03-06	442	442	431	438	42,000	438
1998-03-05	454	454	440	440	46,000	440
1998-03-04	461	461	445	455	47,000	455
1998-03-03	480	480	468	468	34,000	468
1998-03-02	469	475	469	475	32,000	475
1998-02-27	473	480	460	469	49,000	469
1998-02-26	480	485	470	470	54,000	470
1998-02-25	482	482	471	471	21,000	471
1998-02-24	490	490	481	481	16,000	481
1998-02-23	470	480	470	480	29,000	480
1998-02-20	485	485	465	470	47,000	470
1998-02-19	471	490	471	478	53,000	478
1998-02-18	499	499	470	470	44,000	470
1998-02-17	515	515	500	500	21,000	500
1998-02-16	509	515	500	515	59,000	515
1998-02-13	490	512	490	506	316,000	506
1998-02-12	503	503	479	490	44,000	490
1998-02-10	510	515	500	503	107,000	503
1998-02-09	530	530	505	505	33,000	505
1998-02-06	515	518	499	518	151,000	518
1998-02-05	530	530	500	501	85,000	501
1998-02-04	498	540	498	530	345,000	530
1998-02-03	524	530	508	508	374,000	508
1998-02-02	442	508	436	508	246,000	508
1998-01-30	458	460	434	445	388,000	445
1998-01-29	440	450	406	448	331,000	448
1998-01-28	450	454	420	430	409,000	430
1998-01-27	390	450	389	450	527,000	450
1998-01-26	375	383	365	380	636,000	380
1998-01-23	338	395	336	360	683,000	360
1998-01-22	343	349	336	337	137,000	337
1998-01-21	315	360	314	349	891,000	349
1998-01-20	315	317	314	315	160,000	315
1998-01-19	315	317	312	315	131,000	315
1998-01-16	315	315	310	315	48,000	315
1998-01-14	305	319	305	310	17,000	310
1998-01-13	275	280	275	278	10,000	278
1998-01-12	275	275	270	275	31,000	275
1998-01-09	272	275	272	275	32,000	275
1998-01-08	268	284	268	270	88,000	270
1998-01-07	281	282	268	268	61,000	268
1998-01-06	293	293	270	282	82,000	282
1998-01-05	296	296	293	293	14,000	293

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