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
2000-12-2927728227728213,000282
2000-12-2827727827527721,000277
2000-12-272782782762763,000276
2000-12-2628128127827816,000278
2000-12-2528428628428413,000284
2000-12-222752792752797,000279
2000-12-2127628027527522,000275
2000-12-2028028627627726,000277
2000-12-192902902852858,000285
2000-12-182852872852875,000287
2000-12-152852852832853,000285
2000-12-1428128528128511,000285
2000-12-1328028127628111,000281
2000-12-1228128128028116,000281
2000-12-1127928127828024,000280
2000-12-0827727727627623,000276
2000-12-0727628027627715,000277
2000-12-0627628427627911,000279
2000-12-0527527927527622,000276
2000-12-0428028027527659,000276
2000-12-0127727927627828,000278
2000-11-3027327527327355,000273
2000-11-2927327627327625,000276
2000-11-2827527627327644,000276
2000-11-2727527827527821,000278
2000-11-2427527827527820,000278
2000-11-2228028527527559,000275
2000-11-2129229228528531,000285
2000-11-202942952942959,000295
2000-11-172912932902908,000290
2000-11-1629529529129119,000291
2000-11-1529129529129230,000292
2000-11-1429929929829816,000298
2000-11-1329829929729919,000299
2000-11-1029929929729831,000298
2000-11-0930030130030025,000300
2000-11-0830330330130134,000301
2000-11-0730330530330530,000305
2000-11-0630230330230314,000303
2000-11-0230830830330349,000303
2000-11-0130930930830837,000308
2000-10-3131131130930955,000309
2000-10-3031431431331356,000313
2000-10-2731531531431436,000314
2000-10-2632032031531520,000315
2000-10-2531831831431415,000314
2000-10-243183183143142,000314
2000-10-2331831831431453,000314
2000-10-203153153153156,000315
2000-10-1931431931331573,000315
2000-10-18316317314314105,000314
2000-10-17320320315315114,000315
2000-10-163203203203208,000320
2000-10-1331531631531639,000316
2000-10-1231531531231512,000315
2000-10-1132032031931926,000319
2000-10-103203203193197,000319
2000-10-0631632031632019,000320
2000-10-053173173173175,000317
2000-10-0431632031631613,000316
2000-10-0332032031532014,000320
2000-10-023203203183205,000320
2000-09-2931532031532017,000320
2000-09-2832032431531537,000315
2000-09-273203253203259,000325
2000-09-263393393303306,000330
2000-09-253403403393395,000339
2000-09-2233133633133530,000335
2000-09-2133234033233215,000332
2000-09-2033733733033013,000330
2000-09-1933733733533528,000335
2000-09-183463463363364,000336
2000-09-1433935033934520,000345
2000-09-133353353353359,000335
2000-09-123353353303307,000330
2000-09-1132833532833513,000335
2000-09-083253273253276,000327
2000-09-0733033032832810,000328
2000-09-063353353353352,000335
2000-09-053333333313339,000333
2000-09-0433533733033521,000335
2000-09-0133033733033526,000335
2000-08-313283283253259,000325
2000-08-303283303283307,000330
2000-08-2932933032533011,000330
2000-08-283303303303307,000330
2000-08-2533433433033173,000331
2000-08-2432333432333121,000331
2000-08-2332133132132322,000323
2000-08-2233033031531811,000318
2000-08-213333333303306,000330
2000-08-173353353353354,000335
2000-08-163353373353377,000337
2000-08-153303303303307,000330
2000-08-113303313303317,000331
2000-08-103313313313315,000331
2000-08-093303313303317,000331
2000-08-083313313303307,000330
2000-08-0732833132833129,000331
2000-08-0432132631832659,000326
2000-08-033273273213217,000321
2000-08-0132332931832824,000328
2000-07-3132632631131327,000313
2000-07-2833033032132617,000326
2000-07-2733133133033014,000330
2000-07-2633033533033522,000335
2000-07-2533933933033014,000330
2000-07-2433533532832822,000328
2000-07-2134134333633629,000336
2000-07-193503503463465,000346
2000-07-1836536535335733,000357
2000-07-1736337536236794,000367
2000-07-1435535735535540,000355
2000-07-1335835835535536,000355
2000-07-1235535735535614,000356
2000-07-1136036035335317,000353
2000-07-1035635635335310,000353
2000-07-0735535534134176,000341
2000-07-0635135133633645,000336
2000-07-0535235535035026,000350
2000-07-0438238234536540,000365
2000-07-03365381361381132,000381
2000-06-30344360344360124,000360
2000-06-2933534033534037,000340
2000-06-283273343273349,000334
2000-06-2732732732332529,000325
2000-06-263283343283346,000334
2000-06-233353353353358,000335
2000-06-2233033032632618,000326
2000-06-2132933532933512,000335
2000-06-203283293263296,000329
2000-06-1932132532132510,000325
2000-06-1633533733533611,000336
2000-06-153303363263318,000331
2000-06-1433533833033013,000330
2000-06-1332533032032090,000320
2000-06-1232032331832024,000320
2000-06-0932332331631741,000317
2000-06-0832732832532525,000325
2000-06-0732532732532717,000327
2000-06-0632532532532515,000325
2000-06-0532632832332319,000323
2000-06-0232533032532518,000325
2000-06-013253253253256,000325
2000-05-313253263253257,000325
2000-05-303263263263262,000326
2000-05-2933033032532511,000325
2000-05-263303303303304,000330
2000-05-253333333303307,000330
2000-05-2432332632332521,000325
2000-05-2333033032532629,000326
2000-05-2232832932632931,000329
2000-05-1933033233033111,000331
2000-05-1833033132532883,000328
2000-05-1734034033033260,000332
2000-05-1634635234634817,000348
2000-05-1536736734336094,000360
2000-05-12350368350366157,000366
2000-05-11333344333340123,000340
2000-05-10333333325333117,000333
2000-05-0931832031831852,000318
2000-05-0831931931631610,000316
2000-05-0231931931531915,000319
2000-05-013173193173198,000319
2000-04-283163173163175,000317
2000-04-2732532531531717,000317
2000-04-2634034032733029,000330
2000-04-2533034533034187,000341
2000-04-2433833832033024,000330
2000-04-2131032531032510,000325
2000-04-2031031030531026,000310
2000-04-193203253153209,000320
2000-04-1831332030330317,000303
2000-04-1731831930031195,000311
2000-04-1432633032533027,000330
2000-04-1333133132532511,000325
2000-04-1233533532833024,000330
2000-04-1134034033533514,000335
2000-04-1034034133834045,000340
2000-04-0734034033533555,000335
2000-04-0633933932833025,000330
2000-04-0534534533534033,000340
2000-04-0433935033134865,000348
2000-04-0333434333334053,000340
2000-03-3132033531833531,000335
2000-03-303263263253258,000325
2000-03-2934034032632657,000326
2000-03-28318364318337220,000337
2000-03-2731231831031890,000318
2000-03-2431631630531045,000310
2000-03-2330432430130544,000305
2000-03-2231031130030157,000301
2000-03-2130530530130575,000305
2000-03-1730030529930540,000305
2000-03-1629730729730034,000300
2000-03-153003003003003,000300
2000-03-1429730929530940,000309
2000-03-1331031029729750,000297
2000-03-1030430930030530,000305
2000-03-0930530529830370,000303
2000-03-0830130730030787,000307
2000-03-072943042943001,450,000300
2000-03-06297297293294102,000294
2000-03-0330030029229569,000295
2000-03-0230030129829893,000298
2000-03-0130530629930069,000300
2000-02-2930631030530544,000305
2000-02-2830631530631018,000310
2000-02-2531332030631849,000318
2000-02-2431132530830847,000308
2000-02-2330931530831513,000315
2000-02-2230831030830815,000308
2000-02-2131432530530820,000308
2000-02-1832032031031529,000315
2000-02-1733033032533018,000330
2000-02-1632033032033017,000330
2000-02-1532033332033063,000330
2000-02-1433033332033042,000330
2000-02-1033033532633065,000330
2000-02-0933333332533062,000330
2000-02-0833333833033344,000333
2000-02-0733333733333329,000333
2000-02-0433533533133388,000333
2000-02-0333833833233334,000333
2000-02-0234434433533662,000336
2000-02-0134334534234526,000345
2000-01-3134934934234613,000346
2000-01-2835535534334314,000343
2000-01-2734835934534516,000345
2000-01-2634935134734713,000347
2000-01-2535435534535517,000355
2000-01-2435135434934918,000349
2000-01-2135035034134621,000346
2000-01-2035535935435427,000354
2000-01-1935936035536020,000360
2000-01-1836036536036438,000364
2000-01-17340355334350137,000350
2000-01-14330345330330103,000330
2000-01-1333033032233019,000330
2000-01-1233033133033017,000330
2000-01-1133834932633048,000330
2000-01-07325335319335136,000335
2000-01-0633033031531545,000315
2000-01-0532532931031042,000310
2000-01-043503503403407,000340

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