6357 三精テクノロジーズ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	326	368	325	368	10,000	368
1999-12-29	320	325	320	320	28,000	320
1999-12-28	335	335	320	320	37,000	320
1999-12-27	350	350	330	335	31,000	335
1999-12-24	355	355	340	341	21,000	341
1999-12-22	352	352	340	350	25,000	350
1999-12-21	354	364	344	353	35,000	353
1999-12-20	343	345	343	344	11,000	344
1999-12-17	342	342	341	341	14,000	341
1999-12-16	350	359	350	358	12,000	358
1999-12-15	378	378	359	359	18,000	359
1999-12-14	375	379	375	379	5,000	379
1999-12-13	370	375	367	375	14,000	375
1999-12-10	350	350	340	340	9,000	340
1999-12-09	370	370	360	360	6,000	360
1999-12-08	343	350	325	325	29,000	325
1999-12-07	350	352	345	350	21,000	350
1999-12-06	359	359	350	352	37,000	352
1999-12-03	360	366	360	360	17,000	360
1999-12-02	350	354	341	343	29,000	343
1999-12-01	353	353	350	353	18,000	353
1999-11-30	360	360	350	350	27,000	350
1999-11-29	365	365	357	357	30,000	357
1999-11-26	370	380	360	360	23,000	360
1999-11-25	393	393	370	370	18,000	370
1999-11-24	394	394	380	380	10,000	380
1999-11-22	394	400	383	383	34,000	383
1999-11-19	395	395	380	381	42,000	381
1999-11-18	372	400	372	378	44,000	378
1999-11-17	361	365	355	365	46,000	365
1999-11-16	365	365	360	360	26,000	360
1999-11-15	371	371	370	370	34,000	370
1999-11-12	390	390	365	370	16,000	370
1999-11-11	400	400	380	387	23,000	387
1999-11-10	400	400	400	400	12,000	400
1999-11-09	400	410	400	405	15,000	405
1999-11-08	405	405	400	400	10,000	400
1999-11-05	414	414	410	410	29,000	410
1999-11-04	422	425	420	422	30,000	422
1999-11-02	441	450	441	450	9,000	450
1999-11-01	439	439	439	439	1,000	439
1999-10-28	450	450	450	450	6,000	450
1999-10-27	460	460	450	450	16,000	450
1999-10-26	441	461	440	460	11,000	460
1999-10-25	431	440	430	440	38,000	440
1999-10-22	420	420	420	420	1,000	420
1999-10-21	410	411	410	410	23,000	410
1999-10-20	400	401	399	399	18,000	399
1999-10-19	412	412	391	400	31,000	400
1999-10-18	440	440	410	410	42,000	410
1999-10-15	430	438	430	432	27,000	432
1999-10-14	440	440	430	430	14,000	430
1999-10-13	465	465	440	440	4,000	440
1999-10-12	471	471	465	465	20,000	465
1999-10-08	471	472	470	471	14,000	471
1999-10-07	475	475	471	471	7,000	471
1999-10-06	485	485	476	476	12,000	476
1999-10-05	499	499	480	480	23,000	480
1999-10-01	483	505	483	505	16,000	505
1999-09-30	480	486	480	480	15,000	480
1999-09-29	478	480	477	480	13,000	480
1999-09-28	494	494	478	478	9,000	478
1999-09-27	500	500	492	494	12,000	494
1999-09-24	510	510	510	510	2,000	510
1999-09-22	500	500	500	500	11,000	500
1999-09-21	510	515	500	500	32,000	500
1999-09-20	540	540	516	516	9,000	516
1999-09-17	530	530	500	501	8,000	501
1999-09-16	535	535	520	530	6,000	530
1999-09-14	550	550	535	540	17,000	540
1999-09-13	555	570	550	550	13,000	550
1999-09-10	555	570	551	570	12,000	570
1999-09-09	571	571	555	555	17,000	555
1999-09-08	570	580	560	560	15,000	560
1999-09-07	578	578	570	570	3,000	570
1999-09-03	570	598	570	598	4,000	598
1999-09-02	575	580	555	570	11,000	570
1999-09-01	600	600	599	599	9,000	599
1999-08-30	620	620	620	620	2,000	620
1999-08-27	606	619	605	619	12,000	619
1999-08-26	630	640	610	610	37,000	610
1999-08-25	600	650	600	615	194,000	615
1999-08-24	580	595	560	595	45,000	595
1999-08-23	570	570	570	570	2,000	570
1999-08-20	570	570	550	550	20,000	550
1999-08-19	560	560	560	560	2,000	560
1999-08-18	565	568	560	560	9,000	560
1999-08-17	580	580	565	565	22,000	565
1999-08-16	580	580	551	565	7,000	565
1999-08-12	554	580	554	580	23,000	580
1999-08-11	551	553	550	551	23,000	551
1999-08-09	560	560	551	551	13,000	551
1999-08-06	561	574	549	573	81,000	573
1999-08-05	580	581	565	565	26,000	565
1999-08-04	576	600	576	581	25,000	581
1999-08-03	581	582	575	575	30,000	575
1999-08-02	600	600	600	600	1,000	600
1999-07-30	615	615	615	615	2,000	615
1999-07-29	621	630	620	621	21,000	621
1999-07-28	600	600	580	600	21,000	600
1999-07-27	625	625	600	600	7,000	600
1999-07-26	600	618	600	618	30,000	618
1999-07-23	625	625	580	580	32,000	580
1999-07-22	638	638	615	615	68,000	615
1999-07-21	660	670	630	638	44,000	638
1999-07-19	651	653	640	640	21,000	640
1999-07-16	662	662	643	650	58,000	650
1999-07-15	690	690	660	667	34,000	667
1999-07-14	692	692	680	683	40,000	683
1999-07-13	730	730	690	705	44,000	705
1999-07-12	711	735	690	710	98,000	710
1999-07-09	785	785	730	741	82,000	741
1999-07-08	790	813	730	790	557,000	790
1999-07-07	690	780	670	780	766,000	780
1999-07-06	627	680	627	680	410,000	680
1999-07-05	645	645	611	626	441,000	626
1999-07-02	549	625	549	625	895,000	625
1999-07-01	545	555	535	544	62,000	544
1999-06-30	555	555	540	546	83,000	546
1999-06-29	535	555	535	550	169,000	550
1999-06-28	540	540	530	530	59,000	530
1999-06-25	548	548	530	530	22,000	530
1999-06-24	516	548	516	548	27,000	548
1999-06-23	546	555	530	540	30,000	540
1999-06-22	565	565	550	555	108,000	555
1999-06-21	544	565	544	565	260,000	565
1999-06-18	540	545	539	541	57,000	541
1999-06-17	530	540	530	540	29,000	540
1999-06-16	520	529	520	529	12,000	529
1999-06-15	525	530	525	525	21,000	525
1999-06-14	534	534	530	530	5,000	530
1999-06-11	534	535	521	530	18,000	530
1999-06-10	530	534	522	530	34,000	530
1999-06-09	530	535	530	535	5,000	535
1999-06-08	527	540	527	540	5,000	540
1999-06-04	525	525	525	525	1,000	525
1999-06-03	530	539	530	530	24,000	530
1999-06-02	545	545	545	545	2,000	545
1999-06-01	550	550	543	543	4,000	543
1999-05-31	553	553	553	553	5,000	553
1999-05-28	555	558	551	554	25,000	554
1999-05-27	545	557	545	556	20,000	556
1999-05-26	541	551	535	550	28,000	550
1999-05-25	551	560	551	551	13,000	551
1999-05-24	551	551	551	551	28,000	551
1999-05-21	524	550	520	550	38,000	550
1999-05-20	530	550	530	550	19,000	550
1999-05-19	559	560	559	560	20,000	560
1999-05-17	564	564	545	560	56,000	560
1999-05-14	579	579	562	571	15,000	571
1999-05-13	595	595	580	580	149,000	580
1999-05-12	600	605	590	595	239,000	595
1999-05-11	570	600	567	600	135,000	600
1999-05-10	570	575	565	570	134,000	570
1999-05-07	575	577	565	565	42,000	565
1999-05-06	587	588	575	575	118,000	575
1999-04-30	570	589	560	589	83,000	589
1999-04-28	561	570	550	555	143,000	555
1999-04-27	568	590	550	550	272,000	550
1999-04-26	490	509	490	505	15,000	505
1999-04-23	485	490	485	490	8,000	490
1999-04-22	490	490	470	470	14,000	470
1999-04-21	491	491	470	475	22,000	475
1999-04-20	510	510	485	485	21,000	485
1999-04-19	539	539	523	523	7,000	523
1999-04-16	520	530	520	523	31,000	523
1999-04-15	494	520	494	520	13,000	520
1999-04-14	520	520	487	489	15,000	489
1999-04-13	510	520	510	511	10,000	511
1999-04-12	530	540	495	510	56,000	510
1999-04-09	525	530	525	525	14,000	525
1999-04-08	555	555	520	520	40,000	520
1999-04-07	510	540	510	540	114,000	540
1999-04-06	480	490	480	480	27,000	480
1999-04-05	461	470	460	465	26,000	465
1999-04-02	455	459	452	458	19,000	458
1999-04-01	455	458	455	455	14,000	455
1999-03-31	451	454	451	454	2,000	454
1999-03-30	470	471	470	470	15,000	470
1999-03-29	481	481	470	470	7,000	470
1999-03-26	480	485	479	480	27,000	480
1999-03-25	490	490	483	483	9,000	483
1999-03-24	491	491	480	480	9,000	480
1999-03-23	470	490	470	490	7,000	490
1999-03-19	485	495	480	483	24,000	483
1999-03-18	489	496	480	496	30,000	496
1999-03-17	495	495	487	490	25,000	490
1999-03-16	492	501	490	490	21,000	490
1999-03-15	495	495	490	490	8,000	490
1999-03-12	495	499	492	499	13,000	499
1999-03-11	480	492	480	492	21,000	492
1999-03-10	475	485	470	480	40,000	480
1999-03-09	482	482	475	475	20,000	475
1999-03-08	480	495	480	482	66,000	482
1999-03-05	470	472	462	470	40,000	470
1999-03-04	471	471	470	470	15,000	470
1999-03-03	470	470	470	470	17,000	470
1999-03-02	470	475	470	470	49,000	470
1999-03-01	480	480	470	470	72,000	470
1999-02-26	490	495	485	495	13,000	495
1999-02-25	509	509	491	498	17,000	498
1999-02-24	489	509	489	509	30,000	509
1999-02-23	494	495	488	488	19,000	488
1999-02-22	519	519	488	488	36,000	488
1999-02-19	485	520	485	520	90,000	520
1999-02-18	472	479	471	477	22,000	477
1999-02-17	480	480	460	470	30,000	470
1999-02-16	460	476	460	470	34,000	470
1999-02-15	441	462	441	461	24,000	461
1999-02-12	449	450	430	440	19,000	440
1999-02-10	430	430	430	430	5,000	430
1999-02-09	430	431	430	430	3,000	430
1999-02-08	430	430	430	430	1,000	430
1999-02-05	440	440	435	435	2,000	435
1999-02-04	445	445	445	445	1,000	445
1999-02-03	435	435	435	435	2,000	435
1999-02-02	440	440	440	440	1,000	440
1999-02-01	446	446	441	441	2,000	441
1999-01-29	445	445	445	445	7,000	445
1999-01-28	445	450	445	445	18,000	445
1999-01-27	450	452	450	451	14,000	451
1999-01-26	440	450	439	450	30,000	450
1999-01-25	440	440	440	440	3,000	440
1999-01-22	438	438	435	435	10,000	435
1999-01-21	425	438	424	438	25,000	438
1999-01-20	420	420	420	420	13,000	420
1999-01-19	415	420	415	420	52,000	420
1999-01-18	420	422	415	415	16,000	415
1999-01-14	419	422	415	420	61,000	420
1999-01-13	410	420	410	420	11,000	420
1999-01-12	405	410	405	410	5,000	410
1999-01-11	405	405	405	405	2,000	405
1999-01-08	410	410	405	405	22,000	405
1999-01-07	401	410	400	410	11,000	410
1999-01-06	391	391	380	391	82,000	391
1999-01-05	400	400	400	400	1,000	400
1999-01-04	400	400	400	400	1,000	400

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