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
1999-12-3032636832536810,000368
1999-12-2932032532032028,000320
1999-12-2833533532032037,000320
1999-12-2735035033033531,000335
1999-12-2435535534034121,000341
1999-12-2235235234035025,000350
1999-12-2135436434435335,000353
1999-12-2034334534334411,000344
1999-12-1734234234134114,000341
1999-12-1635035935035812,000358
1999-12-1537837835935918,000359
1999-12-143753793753795,000379
1999-12-1337037536737514,000375
1999-12-103503503403409,000340
1999-12-093703703603606,000360
1999-12-0834335032532529,000325
1999-12-0735035234535021,000350
1999-12-0635935935035237,000352
1999-12-0336036636036017,000360
1999-12-0235035434134329,000343
1999-12-0135335335035318,000353
1999-11-3036036035035027,000350
1999-11-2936536535735730,000357
1999-11-2637038036036023,000360
1999-11-2539339337037018,000370
1999-11-2439439438038010,000380
1999-11-2239440038338334,000383
1999-11-1939539538038142,000381
1999-11-1837240037237844,000378
1999-11-1736136535536546,000365
1999-11-1636536536036026,000360
1999-11-1537137137037034,000370
1999-11-1239039036537016,000370
1999-11-1140040038038723,000387
1999-11-1040040040040012,000400
1999-11-0940041040040515,000405
1999-11-0840540540040010,000400
1999-11-0541441441041029,000410
1999-11-0442242542042230,000422
1999-11-024414504414509,000450
1999-11-014394394394391,000439
1999-10-284504504504506,000450
1999-10-2746046045045016,000450
1999-10-2644146144046011,000460
1999-10-2543144043044038,000440
1999-10-224204204204201,000420
1999-10-2141041141041023,000410
1999-10-2040040139939918,000399
1999-10-1941241239140031,000400
1999-10-1844044041041042,000410
1999-10-1543043843043227,000432
1999-10-1444044043043014,000430
1999-10-134654654404404,000440
1999-10-1247147146546520,000465
1999-10-0847147247047114,000471
1999-10-074754754714717,000471
1999-10-0648548547647612,000476
1999-10-0549949948048023,000480
1999-10-0148350548350516,000505
1999-09-3048048648048015,000480
1999-09-2947848047748013,000480
1999-09-284944944784789,000478
1999-09-2750050049249412,000494
1999-09-245105105105102,000510
1999-09-2250050050050011,000500
1999-09-2151051550050032,000500
1999-09-205405405165169,000516
1999-09-175305305005018,000501
1999-09-165355355205306,000530
1999-09-1455055053554017,000540
1999-09-1355557055055013,000550
1999-09-1055557055157012,000570
1999-09-0957157155555517,000555
1999-09-0857058056056015,000560
1999-09-075785785705703,000570
1999-09-035705985705984,000598
1999-09-0257558055557011,000570
1999-09-016006005995999,000599
1999-08-306206206206202,000620
1999-08-2760661960561912,000619
1999-08-2663064061061037,000610
1999-08-25600650600615194,000615
1999-08-2458059556059545,000595
1999-08-235705705705702,000570
1999-08-2057057055055020,000550
1999-08-195605605605602,000560
1999-08-185655685605609,000560
1999-08-1758058056556522,000565
1999-08-165805805515657,000565
1999-08-1255458055458023,000580
1999-08-1155155355055123,000551
1999-08-0956056055155113,000551
1999-08-0656157454957381,000573
1999-08-0558058156556526,000565
1999-08-0457660057658125,000581
1999-08-0358158257557530,000575
1999-08-026006006006001,000600
1999-07-306156156156152,000615
1999-07-2962163062062121,000621
1999-07-2860060058060021,000600
1999-07-276256256006007,000600
1999-07-2660061860061830,000618
1999-07-2362562558058032,000580
1999-07-2263863861561568,000615
1999-07-2166067063063844,000638
1999-07-1965165364064021,000640
1999-07-1666266264365058,000650
1999-07-1569069066066734,000667
1999-07-1469269268068340,000683
1999-07-1373073069070544,000705
1999-07-1271173569071098,000710
1999-07-0978578573074182,000741
1999-07-08790813730790557,000790
1999-07-07690780670780766,000780
1999-07-06627680627680410,000680
1999-07-05645645611626441,000626
1999-07-02549625549625895,000625
1999-07-0154555553554462,000544
1999-06-3055555554054683,000546
1999-06-29535555535550169,000550
1999-06-2854054053053059,000530
1999-06-2554854853053022,000530
1999-06-2451654851654827,000548
1999-06-2354655553054030,000540
1999-06-22565565550555108,000555
1999-06-21544565544565260,000565
1999-06-1854054553954157,000541
1999-06-1753054053054029,000540
1999-06-1652052952052912,000529
1999-06-1552553052552521,000525
1999-06-145345345305305,000530
1999-06-1153453552153018,000530
1999-06-1053053452253034,000530
1999-06-095305355305355,000535
1999-06-085275405275405,000540
1999-06-045255255255251,000525
1999-06-0353053953053024,000530
1999-06-025455455455452,000545
1999-06-015505505435434,000543
1999-05-315535535535535,000553
1999-05-2855555855155425,000554
1999-05-2754555754555620,000556
1999-05-2654155153555028,000550
1999-05-2555156055155113,000551
1999-05-2455155155155128,000551
1999-05-2152455052055038,000550
1999-05-2053055053055019,000550
1999-05-1955956055956020,000560
1999-05-1756456454556056,000560
1999-05-1457957956257115,000571
1999-05-13595595580580149,000580
1999-05-12600605590595239,000595
1999-05-11570600567600135,000600
1999-05-10570575565570134,000570
1999-05-0757557756556542,000565
1999-05-06587588575575118,000575
1999-04-3057058956058983,000589
1999-04-28561570550555143,000555
1999-04-27568590550550272,000550
1999-04-2649050949050515,000505
1999-04-234854904854908,000490
1999-04-2249049047047014,000470
1999-04-2149149147047522,000475
1999-04-2051051048548521,000485
1999-04-195395395235237,000523
1999-04-1652053052052331,000523
1999-04-1549452049452013,000520
1999-04-1452052048748915,000489
1999-04-1351052051051110,000511
1999-04-1253054049551056,000510
1999-04-0952553052552514,000525
1999-04-0855555552052040,000520
1999-04-07510540510540114,000540
1999-04-0648049048048027,000480
1999-04-0546147046046526,000465
1999-04-0245545945245819,000458
1999-04-0145545845545514,000455
1999-03-314514544514542,000454
1999-03-3047047147047015,000470
1999-03-294814814704707,000470
1999-03-2648048547948027,000480
1999-03-254904904834839,000483
1999-03-244914914804809,000480
1999-03-234704904704907,000490
1999-03-1948549548048324,000483
1999-03-1848949648049630,000496
1999-03-1749549548749025,000490
1999-03-1649250149049021,000490
1999-03-154954954904908,000490
1999-03-1249549949249913,000499
1999-03-1148049248049221,000492
1999-03-1047548547048040,000480
1999-03-0948248247547520,000475
1999-03-0848049548048266,000482
1999-03-0547047246247040,000470
1999-03-0447147147047015,000470
1999-03-0347047047047017,000470
1999-03-0247047547047049,000470
1999-03-0148048047047072,000470
1999-02-2649049548549513,000495
1999-02-2550950949149817,000498
1999-02-2448950948950930,000509
1999-02-2349449548848819,000488
1999-02-2251951948848836,000488
1999-02-1948552048552090,000520
1999-02-1847247947147722,000477
1999-02-1748048046047030,000470
1999-02-1646047646047034,000470
1999-02-1544146244146124,000461
1999-02-1244945043044019,000440
1999-02-104304304304305,000430
1999-02-094304314304303,000430
1999-02-084304304304301,000430
1999-02-054404404354352,000435
1999-02-044454454454451,000445
1999-02-034354354354352,000435
1999-02-024404404404401,000440
1999-02-014464464414412,000441
1999-01-294454454454457,000445
1999-01-2844545044544518,000445
1999-01-2745045245045114,000451
1999-01-2644045043945030,000450
1999-01-254404404404403,000440
1999-01-2243843843543510,000435
1999-01-2142543842443825,000438
1999-01-2042042042042013,000420
1999-01-1941542041542052,000420
1999-01-1842042241541516,000415
1999-01-1441942241542061,000420
1999-01-1341042041042011,000420
1999-01-124054104054105,000410
1999-01-114054054054052,000405
1999-01-0841041040540522,000405
1999-01-0740141040041011,000410
1999-01-0639139138039182,000391
1999-01-054004004004001,000400
1999-01-044004004004001,000400

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