6357 三精テクノロジーズ(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 277 | 282 | 277 | 282 | 13,000 | 282 |
2000-12-28 | 277 | 278 | 275 | 277 | 21,000 | 277 |
2000-12-27 | 278 | 278 | 276 | 276 | 3,000 | 276 |
2000-12-26 | 281 | 281 | 278 | 278 | 16,000 | 278 |
2000-12-25 | 284 | 286 | 284 | 284 | 13,000 | 284 |
2000-12-22 | 275 | 279 | 275 | 279 | 7,000 | 279 |
2000-12-21 | 276 | 280 | 275 | 275 | 22,000 | 275 |
2000-12-20 | 280 | 286 | 276 | 277 | 26,000 | 277 |
2000-12-19 | 290 | 290 | 285 | 285 | 8,000 | 285 |
2000-12-18 | 285 | 287 | 285 | 287 | 5,000 | 287 |
2000-12-15 | 285 | 285 | 283 | 285 | 3,000 | 285 |
2000-12-14 | 281 | 285 | 281 | 285 | 11,000 | 285 |
2000-12-13 | 280 | 281 | 276 | 281 | 11,000 | 281 |
2000-12-12 | 281 | 281 | 280 | 281 | 16,000 | 281 |
2000-12-11 | 279 | 281 | 278 | 280 | 24,000 | 280 |
2000-12-08 | 277 | 277 | 276 | 276 | 23,000 | 276 |
2000-12-07 | 276 | 280 | 276 | 277 | 15,000 | 277 |
2000-12-06 | 276 | 284 | 276 | 279 | 11,000 | 279 |
2000-12-05 | 275 | 279 | 275 | 276 | 22,000 | 276 |
2000-12-04 | 280 | 280 | 275 | 276 | 59,000 | 276 |
2000-12-01 | 277 | 279 | 276 | 278 | 28,000 | 278 |
2000-11-30 | 273 | 275 | 273 | 273 | 55,000 | 273 |
2000-11-29 | 273 | 276 | 273 | 276 | 25,000 | 276 |
2000-11-28 | 275 | 276 | 273 | 276 | 44,000 | 276 |
2000-11-27 | 275 | 278 | 275 | 278 | 21,000 | 278 |
2000-11-24 | 275 | 278 | 275 | 278 | 20,000 | 278 |
2000-11-22 | 280 | 285 | 275 | 275 | 59,000 | 275 |
2000-11-21 | 292 | 292 | 285 | 285 | 31,000 | 285 |
2000-11-20 | 294 | 295 | 294 | 295 | 9,000 | 295 |
2000-11-17 | 291 | 293 | 290 | 290 | 8,000 | 290 |
2000-11-16 | 295 | 295 | 291 | 291 | 19,000 | 291 |
2000-11-15 | 291 | 295 | 291 | 292 | 30,000 | 292 |
2000-11-14 | 299 | 299 | 298 | 298 | 16,000 | 298 |
2000-11-13 | 298 | 299 | 297 | 299 | 19,000 | 299 |
2000-11-10 | 299 | 299 | 297 | 298 | 31,000 | 298 |
2000-11-09 | 300 | 301 | 300 | 300 | 25,000 | 300 |
2000-11-08 | 303 | 303 | 301 | 301 | 34,000 | 301 |
2000-11-07 | 303 | 305 | 303 | 305 | 30,000 | 305 |
2000-11-06 | 302 | 303 | 302 | 303 | 14,000 | 303 |
2000-11-02 | 308 | 308 | 303 | 303 | 49,000 | 303 |
2000-11-01 | 309 | 309 | 308 | 308 | 37,000 | 308 |
2000-10-31 | 311 | 311 | 309 | 309 | 55,000 | 309 |
2000-10-30 | 314 | 314 | 313 | 313 | 56,000 | 313 |
2000-10-27 | 315 | 315 | 314 | 314 | 36,000 | 314 |
2000-10-26 | 320 | 320 | 315 | 315 | 20,000 | 315 |
2000-10-25 | 318 | 318 | 314 | 314 | 15,000 | 314 |
2000-10-24 | 318 | 318 | 314 | 314 | 2,000 | 314 |
2000-10-23 | 318 | 318 | 314 | 314 | 53,000 | 314 |
2000-10-20 | 315 | 315 | 315 | 315 | 6,000 | 315 |
2000-10-19 | 314 | 319 | 313 | 315 | 73,000 | 315 |
2000-10-18 | 316 | 317 | 314 | 314 | 105,000 | 314 |
2000-10-17 | 320 | 320 | 315 | 315 | 114,000 | 315 |
2000-10-16 | 320 | 320 | 320 | 320 | 8,000 | 320 |
2000-10-13 | 315 | 316 | 315 | 316 | 39,000 | 316 |
2000-10-12 | 315 | 315 | 312 | 315 | 12,000 | 315 |
2000-10-11 | 320 | 320 | 319 | 319 | 26,000 | 319 |
2000-10-10 | 320 | 320 | 319 | 319 | 7,000 | 319 |
2000-10-06 | 316 | 320 | 316 | 320 | 19,000 | 320 |
2000-10-05 | 317 | 317 | 317 | 317 | 5,000 | 317 |
2000-10-04 | 316 | 320 | 316 | 316 | 13,000 | 316 |
2000-10-03 | 320 | 320 | 315 | 320 | 14,000 | 320 |
2000-10-02 | 320 | 320 | 318 | 320 | 5,000 | 320 |
2000-09-29 | 315 | 320 | 315 | 320 | 17,000 | 320 |
2000-09-28 | 320 | 324 | 315 | 315 | 37,000 | 315 |
2000-09-27 | 320 | 325 | 320 | 325 | 9,000 | 325 |
2000-09-26 | 339 | 339 | 330 | 330 | 6,000 | 330 |
2000-09-25 | 340 | 340 | 339 | 339 | 5,000 | 339 |
2000-09-22 | 331 | 336 | 331 | 335 | 30,000 | 335 |
2000-09-21 | 332 | 340 | 332 | 332 | 15,000 | 332 |
2000-09-20 | 337 | 337 | 330 | 330 | 13,000 | 330 |
2000-09-19 | 337 | 337 | 335 | 335 | 28,000 | 335 |
2000-09-18 | 346 | 346 | 336 | 336 | 4,000 | 336 |
2000-09-14 | 339 | 350 | 339 | 345 | 20,000 | 345 |
2000-09-13 | 335 | 335 | 335 | 335 | 9,000 | 335 |
2000-09-12 | 335 | 335 | 330 | 330 | 7,000 | 330 |
2000-09-11 | 328 | 335 | 328 | 335 | 13,000 | 335 |
2000-09-08 | 325 | 327 | 325 | 327 | 6,000 | 327 |
2000-09-07 | 330 | 330 | 328 | 328 | 10,000 | 328 |
2000-09-06 | 335 | 335 | 335 | 335 | 2,000 | 335 |
2000-09-05 | 333 | 333 | 331 | 333 | 9,000 | 333 |
2000-09-04 | 335 | 337 | 330 | 335 | 21,000 | 335 |
2000-09-01 | 330 | 337 | 330 | 335 | 26,000 | 335 |
2000-08-31 | 328 | 328 | 325 | 325 | 9,000 | 325 |
2000-08-30 | 328 | 330 | 328 | 330 | 7,000 | 330 |
2000-08-29 | 329 | 330 | 325 | 330 | 11,000 | 330 |
2000-08-28 | 330 | 330 | 330 | 330 | 7,000 | 330 |
2000-08-25 | 334 | 334 | 330 | 331 | 73,000 | 331 |
2000-08-24 | 323 | 334 | 323 | 331 | 21,000 | 331 |
2000-08-23 | 321 | 331 | 321 | 323 | 22,000 | 323 |
2000-08-22 | 330 | 330 | 315 | 318 | 11,000 | 318 |
2000-08-21 | 333 | 333 | 330 | 330 | 6,000 | 330 |
2000-08-17 | 335 | 335 | 335 | 335 | 4,000 | 335 |
2000-08-16 | 335 | 337 | 335 | 337 | 7,000 | 337 |
2000-08-15 | 330 | 330 | 330 | 330 | 7,000 | 330 |
2000-08-11 | 330 | 331 | 330 | 331 | 7,000 | 331 |
2000-08-10 | 331 | 331 | 331 | 331 | 5,000 | 331 |
2000-08-09 | 330 | 331 | 330 | 331 | 7,000 | 331 |
2000-08-08 | 331 | 331 | 330 | 330 | 7,000 | 330 |
2000-08-07 | 328 | 331 | 328 | 331 | 29,000 | 331 |
2000-08-04 | 321 | 326 | 318 | 326 | 59,000 | 326 |
2000-08-03 | 327 | 327 | 321 | 321 | 7,000 | 321 |
2000-08-01 | 323 | 329 | 318 | 328 | 24,000 | 328 |
2000-07-31 | 326 | 326 | 311 | 313 | 27,000 | 313 |
2000-07-28 | 330 | 330 | 321 | 326 | 17,000 | 326 |
2000-07-27 | 331 | 331 | 330 | 330 | 14,000 | 330 |
2000-07-26 | 330 | 335 | 330 | 335 | 22,000 | 335 |
2000-07-25 | 339 | 339 | 330 | 330 | 14,000 | 330 |
2000-07-24 | 335 | 335 | 328 | 328 | 22,000 | 328 |
2000-07-21 | 341 | 343 | 336 | 336 | 29,000 | 336 |
2000-07-19 | 350 | 350 | 346 | 346 | 5,000 | 346 |
2000-07-18 | 365 | 365 | 353 | 357 | 33,000 | 357 |
2000-07-17 | 363 | 375 | 362 | 367 | 94,000 | 367 |
2000-07-14 | 355 | 357 | 355 | 355 | 40,000 | 355 |
2000-07-13 | 358 | 358 | 355 | 355 | 36,000 | 355 |
2000-07-12 | 355 | 357 | 355 | 356 | 14,000 | 356 |
2000-07-11 | 360 | 360 | 353 | 353 | 17,000 | 353 |
2000-07-10 | 356 | 356 | 353 | 353 | 10,000 | 353 |
2000-07-07 | 355 | 355 | 341 | 341 | 76,000 | 341 |
2000-07-06 | 351 | 351 | 336 | 336 | 45,000 | 336 |
2000-07-05 | 352 | 355 | 350 | 350 | 26,000 | 350 |
2000-07-04 | 382 | 382 | 345 | 365 | 40,000 | 365 |
2000-07-03 | 365 | 381 | 361 | 381 | 132,000 | 381 |
2000-06-30 | 344 | 360 | 344 | 360 | 124,000 | 360 |
2000-06-29 | 335 | 340 | 335 | 340 | 37,000 | 340 |
2000-06-28 | 327 | 334 | 327 | 334 | 9,000 | 334 |
2000-06-27 | 327 | 327 | 323 | 325 | 29,000 | 325 |
2000-06-26 | 328 | 334 | 328 | 334 | 6,000 | 334 |
2000-06-23 | 335 | 335 | 335 | 335 | 8,000 | 335 |
2000-06-22 | 330 | 330 | 326 | 326 | 18,000 | 326 |
2000-06-21 | 329 | 335 | 329 | 335 | 12,000 | 335 |
2000-06-20 | 328 | 329 | 326 | 329 | 6,000 | 329 |
2000-06-19 | 321 | 325 | 321 | 325 | 10,000 | 325 |
2000-06-16 | 335 | 337 | 335 | 336 | 11,000 | 336 |
2000-06-15 | 330 | 336 | 326 | 331 | 8,000 | 331 |
2000-06-14 | 335 | 338 | 330 | 330 | 13,000 | 330 |
2000-06-13 | 325 | 330 | 320 | 320 | 90,000 | 320 |
2000-06-12 | 320 | 323 | 318 | 320 | 24,000 | 320 |
2000-06-09 | 323 | 323 | 316 | 317 | 41,000 | 317 |
2000-06-08 | 327 | 328 | 325 | 325 | 25,000 | 325 |
2000-06-07 | 325 | 327 | 325 | 327 | 17,000 | 327 |
2000-06-06 | 325 | 325 | 325 | 325 | 15,000 | 325 |
2000-06-05 | 326 | 328 | 323 | 323 | 19,000 | 323 |
2000-06-02 | 325 | 330 | 325 | 325 | 18,000 | 325 |
2000-06-01 | 325 | 325 | 325 | 325 | 6,000 | 325 |
2000-05-31 | 325 | 326 | 325 | 325 | 7,000 | 325 |
2000-05-30 | 326 | 326 | 326 | 326 | 2,000 | 326 |
2000-05-29 | 330 | 330 | 325 | 325 | 11,000 | 325 |
2000-05-26 | 330 | 330 | 330 | 330 | 4,000 | 330 |
2000-05-25 | 333 | 333 | 330 | 330 | 7,000 | 330 |
2000-05-24 | 323 | 326 | 323 | 325 | 21,000 | 325 |
2000-05-23 | 330 | 330 | 325 | 326 | 29,000 | 326 |
2000-05-22 | 328 | 329 | 326 | 329 | 31,000 | 329 |
2000-05-19 | 330 | 332 | 330 | 331 | 11,000 | 331 |
2000-05-18 | 330 | 331 | 325 | 328 | 83,000 | 328 |
2000-05-17 | 340 | 340 | 330 | 332 | 60,000 | 332 |
2000-05-16 | 346 | 352 | 346 | 348 | 17,000 | 348 |
2000-05-15 | 367 | 367 | 343 | 360 | 94,000 | 360 |
2000-05-12 | 350 | 368 | 350 | 366 | 157,000 | 366 |
2000-05-11 | 333 | 344 | 333 | 340 | 123,000 | 340 |
2000-05-10 | 333 | 333 | 325 | 333 | 117,000 | 333 |
2000-05-09 | 318 | 320 | 318 | 318 | 52,000 | 318 |
2000-05-08 | 319 | 319 | 316 | 316 | 10,000 | 316 |
2000-05-02 | 319 | 319 | 315 | 319 | 15,000 | 319 |
2000-05-01 | 317 | 319 | 317 | 319 | 8,000 | 319 |
2000-04-28 | 316 | 317 | 316 | 317 | 5,000 | 317 |
2000-04-27 | 325 | 325 | 315 | 317 | 17,000 | 317 |
2000-04-26 | 340 | 340 | 327 | 330 | 29,000 | 330 |
2000-04-25 | 330 | 345 | 330 | 341 | 87,000 | 341 |
2000-04-24 | 338 | 338 | 320 | 330 | 24,000 | 330 |
2000-04-21 | 310 | 325 | 310 | 325 | 10,000 | 325 |
2000-04-20 | 310 | 310 | 305 | 310 | 26,000 | 310 |
2000-04-19 | 320 | 325 | 315 | 320 | 9,000 | 320 |
2000-04-18 | 313 | 320 | 303 | 303 | 17,000 | 303 |
2000-04-17 | 318 | 319 | 300 | 311 | 95,000 | 311 |
2000-04-14 | 326 | 330 | 325 | 330 | 27,000 | 330 |
2000-04-13 | 331 | 331 | 325 | 325 | 11,000 | 325 |
2000-04-12 | 335 | 335 | 328 | 330 | 24,000 | 330 |
2000-04-11 | 340 | 340 | 335 | 335 | 14,000 | 335 |
2000-04-10 | 340 | 341 | 338 | 340 | 45,000 | 340 |
2000-04-07 | 340 | 340 | 335 | 335 | 55,000 | 335 |
2000-04-06 | 339 | 339 | 328 | 330 | 25,000 | 330 |
2000-04-05 | 345 | 345 | 335 | 340 | 33,000 | 340 |
2000-04-04 | 339 | 350 | 331 | 348 | 65,000 | 348 |
2000-04-03 | 334 | 343 | 333 | 340 | 53,000 | 340 |
2000-03-31 | 320 | 335 | 318 | 335 | 31,000 | 335 |
2000-03-30 | 326 | 326 | 325 | 325 | 8,000 | 325 |
2000-03-29 | 340 | 340 | 326 | 326 | 57,000 | 326 |
2000-03-28 | 318 | 364 | 318 | 337 | 220,000 | 337 |
2000-03-27 | 312 | 318 | 310 | 318 | 90,000 | 318 |
2000-03-24 | 316 | 316 | 305 | 310 | 45,000 | 310 |
2000-03-23 | 304 | 324 | 301 | 305 | 44,000 | 305 |
2000-03-22 | 310 | 311 | 300 | 301 | 57,000 | 301 |
2000-03-21 | 305 | 305 | 301 | 305 | 75,000 | 305 |
2000-03-17 | 300 | 305 | 299 | 305 | 40,000 | 305 |
2000-03-16 | 297 | 307 | 297 | 300 | 34,000 | 300 |
2000-03-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
2000-03-14 | 297 | 309 | 295 | 309 | 40,000 | 309 |
2000-03-13 | 310 | 310 | 297 | 297 | 50,000 | 297 |
2000-03-10 | 304 | 309 | 300 | 305 | 30,000 | 305 |
2000-03-09 | 305 | 305 | 298 | 303 | 70,000 | 303 |
2000-03-08 | 301 | 307 | 300 | 307 | 87,000 | 307 |
2000-03-07 | 294 | 304 | 294 | 300 | 1,450,000 | 300 |
2000-03-06 | 297 | 297 | 293 | 294 | 102,000 | 294 |
2000-03-03 | 300 | 300 | 292 | 295 | 69,000 | 295 |
2000-03-02 | 300 | 301 | 298 | 298 | 93,000 | 298 |
2000-03-01 | 305 | 306 | 299 | 300 | 69,000 | 300 |
2000-02-29 | 306 | 310 | 305 | 305 | 44,000 | 305 |
2000-02-28 | 306 | 315 | 306 | 310 | 18,000 | 310 |
2000-02-25 | 313 | 320 | 306 | 318 | 49,000 | 318 |
2000-02-24 | 311 | 325 | 308 | 308 | 47,000 | 308 |
2000-02-23 | 309 | 315 | 308 | 315 | 13,000 | 315 |
2000-02-22 | 308 | 310 | 308 | 308 | 15,000 | 308 |
2000-02-21 | 314 | 325 | 305 | 308 | 20,000 | 308 |
2000-02-18 | 320 | 320 | 310 | 315 | 29,000 | 315 |
2000-02-17 | 330 | 330 | 325 | 330 | 18,000 | 330 |
2000-02-16 | 320 | 330 | 320 | 330 | 17,000 | 330 |
2000-02-15 | 320 | 333 | 320 | 330 | 63,000 | 330 |
2000-02-14 | 330 | 333 | 320 | 330 | 42,000 | 330 |
2000-02-10 | 330 | 335 | 326 | 330 | 65,000 | 330 |
2000-02-09 | 333 | 333 | 325 | 330 | 62,000 | 330 |
2000-02-08 | 333 | 338 | 330 | 333 | 44,000 | 333 |
2000-02-07 | 333 | 337 | 333 | 333 | 29,000 | 333 |
2000-02-04 | 335 | 335 | 331 | 333 | 88,000 | 333 |
2000-02-03 | 338 | 338 | 332 | 333 | 34,000 | 333 |
2000-02-02 | 344 | 344 | 335 | 336 | 62,000 | 336 |
2000-02-01 | 343 | 345 | 342 | 345 | 26,000 | 345 |
2000-01-31 | 349 | 349 | 342 | 346 | 13,000 | 346 |
2000-01-28 | 355 | 355 | 343 | 343 | 14,000 | 343 |
2000-01-27 | 348 | 359 | 345 | 345 | 16,000 | 345 |
2000-01-26 | 349 | 351 | 347 | 347 | 13,000 | 347 |
2000-01-25 | 354 | 355 | 345 | 355 | 17,000 | 355 |
2000-01-24 | 351 | 354 | 349 | 349 | 18,000 | 349 |
2000-01-21 | 350 | 350 | 341 | 346 | 21,000 | 346 |
2000-01-20 | 355 | 359 | 354 | 354 | 27,000 | 354 |
2000-01-19 | 359 | 360 | 355 | 360 | 20,000 | 360 |
2000-01-18 | 360 | 365 | 360 | 364 | 38,000 | 364 |
2000-01-17 | 340 | 355 | 334 | 350 | 137,000 | 350 |
2000-01-14 | 330 | 345 | 330 | 330 | 103,000 | 330 |
2000-01-13 | 330 | 330 | 322 | 330 | 19,000 | 330 |
2000-01-12 | 330 | 331 | 330 | 330 | 17,000 | 330 |
2000-01-11 | 338 | 349 | 326 | 330 | 48,000 | 330 |
2000-01-07 | 325 | 335 | 319 | 335 | 136,000 | 335 |
2000-01-06 | 330 | 330 | 315 | 315 | 45,000 | 315 |
2000-01-05 | 325 | 329 | 310 | 310 | 42,000 | 310 |
2000-01-04 | 350 | 350 | 340 | 340 | 7,000 | 340 |
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