6357 三精テクノロジーズ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 320 | 326 | 320 | 326 | 10,000 | 326 |
| 2001-12-27 | 312 | 321 | 312 | 321 | 7,000 | 321 |
| 2001-12-26 | 316 | 317 | 316 | 317 | 2,000 | 317 |
| 2001-12-25 | 324 | 324 | 309 | 316 | 28,000 | 316 |
| 2001-12-21 | 310 | 311 | 310 | 310 | 7,000 | 310 |
| 2001-12-20 | 312 | 312 | 311 | 311 | 12,000 | 311 |
| 2001-12-19 | 306 | 312 | 306 | 312 | 4,000 | 312 |
| 2001-12-18 | 310 | 310 | 310 | 310 | 28,000 | 310 |
| 2001-12-17 | 310 | 310 | 310 | 310 | 15,000 | 310 |
| 2001-12-14 | 314 | 315 | 314 | 315 | 11,000 | 315 |
| 2001-12-13 | 314 | 315 | 314 | 314 | 5,000 | 314 |
| 2001-12-12 | 314 | 314 | 313 | 314 | 20,000 | 314 |
| 2001-12-11 | 314 | 314 | 314 | 314 | 19,000 | 314 |
| 2001-12-10 | 314 | 314 | 313 | 314 | 10,000 | 314 |
| 2001-12-07 | 317 | 317 | 313 | 314 | 23,000 | 314 |
| 2001-12-06 | 313 | 313 | 310 | 313 | 15,000 | 313 |
| 2001-12-05 | 310 | 313 | 310 | 313 | 11,000 | 313 |
| 2001-12-04 | 313 | 313 | 310 | 310 | 13,000 | 310 |
| 2001-12-03 | 310 | 314 | 310 | 313 | 18,000 | 313 |
| 2001-11-30 | 310 | 310 | 310 | 310 | 13,000 | 310 |
| 2001-11-29 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2001-11-28 | 312 | 312 | 310 | 310 | 26,000 | 310 |
| 2001-11-27 | 312 | 312 | 311 | 312 | 11,000 | 312 |
| 2001-11-26 | 313 | 313 | 312 | 312 | 9,000 | 312 |
| 2001-11-22 | 314 | 314 | 312 | 312 | 11,000 | 312 |
| 2001-11-21 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2001-11-20 | 311 | 312 | 310 | 310 | 28,000 | 310 |
| 2001-11-19 | 316 | 317 | 311 | 311 | 19,000 | 311 |
| 2001-11-16 | 316 | 316 | 315 | 316 | 24,000 | 316 |
| 2001-11-15 | 310 | 316 | 310 | 315 | 60,000 | 315 |
| 2001-11-14 | 315 | 315 | 311 | 311 | 28,000 | 311 |
| 2001-11-13 | 310 | 315 | 310 | 314 | 36,000 | 314 |
| 2001-11-12 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2001-11-09 | 305 | 312 | 305 | 312 | 20,000 | 312 |
| 2001-11-08 | 305 | 305 | 301 | 305 | 12,000 | 305 |
| 2001-11-07 | 305 | 305 | 304 | 305 | 9,000 | 305 |
| 2001-11-06 | 298 | 315 | 298 | 305 | 21,000 | 305 |
| 2001-11-05 | 298 | 299 | 297 | 299 | 21,000 | 299 |
| 2001-11-02 | 299 | 299 | 296 | 298 | 5,000 | 298 |
| 2001-11-01 | 298 | 298 | 296 | 297 | 11,000 | 297 |
| 2001-10-31 | 295 | 296 | 295 | 296 | 2,000 | 296 |
| 2001-10-30 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2001-10-29 | 295 | 299 | 295 | 299 | 23,000 | 299 |
| 2001-10-26 | 292 | 294 | 292 | 294 | 4,000 | 294 |
| 2001-10-25 | 294 | 294 | 292 | 292 | 15,000 | 292 |
| 2001-10-24 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2001-10-23 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2001-10-22 | 292 | 295 | 292 | 295 | 13,000 | 295 |
| 2001-10-19 | 296 | 296 | 291 | 291 | 3,000 | 291 |
| 2001-10-18 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-10-17 | 299 | 299 | 291 | 291 | 12,000 | 291 |
| 2001-10-16 | 299 | 299 | 295 | 295 | 7,000 | 295 |
| 2001-10-15 | 299 | 299 | 296 | 299 | 5,000 | 299 |
| 2001-10-12 | 299 | 299 | 298 | 298 | 7,000 | 298 |
| 2001-10-11 | 297 | 299 | 297 | 297 | 6,000 | 297 |
| 2001-10-10 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2001-10-09 | 297 | 299 | 295 | 295 | 9,000 | 295 |
| 2001-10-05 | 300 | 300 | 299 | 299 | 6,000 | 299 |
| 2001-10-04 | 299 | 299 | 297 | 297 | 4,000 | 297 |
| 2001-10-03 | 296 | 296 | 295 | 295 | 9,000 | 295 |
| 2001-10-02 | 299 | 299 | 293 | 295 | 7,000 | 295 |
| 2001-10-01 | 303 | 303 | 290 | 290 | 9,000 | 290 |
| 2001-09-28 | 293 | 300 | 293 | 300 | 9,000 | 300 |
| 2001-09-27 | 304 | 304 | 300 | 300 | 4,000 | 300 |
| 2001-09-26 | 303 | 304 | 300 | 304 | 9,000 | 304 |
| 2001-09-25 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2001-09-21 | 308 | 308 | 299 | 300 | 24,000 | 300 |
| 2001-09-20 | 301 | 307 | 295 | 307 | 22,000 | 307 |
| 2001-09-19 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2001-09-18 | 291 | 293 | 291 | 292 | 7,000 | 292 |
| 2001-09-17 | 298 | 298 | 290 | 290 | 10,000 | 290 |
| 2001-09-14 | 291 | 300 | 291 | 300 | 13,000 | 300 |
| 2001-09-13 | 290 | 290 | 282 | 290 | 25,000 | 290 |
| 2001-09-12 | 302 | 302 | 289 | 293 | 30,000 | 293 |
| 2001-09-11 | 310 | 312 | 310 | 312 | 22,000 | 312 |
| 2001-09-10 | 311 | 311 | 311 | 311 | 11,000 | 311 |
| 2001-09-07 | 317 | 317 | 311 | 312 | 6,000 | 312 |
| 2001-09-06 | 315 | 317 | 315 | 315 | 11,000 | 315 |
| 2001-09-05 | 310 | 317 | 310 | 317 | 30,000 | 317 |
| 2001-09-04 | 310 | 314 | 310 | 311 | 22,000 | 311 |
| 2001-09-03 | 312 | 312 | 311 | 312 | 11,000 | 312 |
| 2001-08-31 | 312 | 318 | 312 | 312 | 16,000 | 312 |
| 2001-08-30 | 315 | 315 | 313 | 314 | 17,000 | 314 |
| 2001-08-29 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2001-08-28 | 317 | 317 | 316 | 317 | 4,000 | 317 |
| 2001-08-27 | 319 | 319 | 312 | 318 | 19,000 | 318 |
| 2001-08-24 | 318 | 318 | 313 | 313 | 16,000 | 313 |
| 2001-08-23 | 314 | 315 | 313 | 313 | 12,000 | 313 |
| 2001-08-22 | 314 | 315 | 313 | 315 | 17,000 | 315 |
| 2001-08-21 | 312 | 314 | 312 | 314 | 12,000 | 314 |
| 2001-08-20 | 314 | 314 | 312 | 312 | 12,000 | 312 |
| 2001-08-17 | 315 | 315 | 314 | 314 | 4,000 | 314 |
| 2001-08-16 | 315 | 315 | 312 | 312 | 13,000 | 312 |
| 2001-08-15 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2001-08-14 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-08-13 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 2001-08-10 | 315 | 315 | 312 | 315 | 6,000 | 315 |
| 2001-08-09 | 317 | 317 | 312 | 312 | 12,000 | 312 |
| 2001-08-08 | 315 | 316 | 313 | 313 | 11,000 | 313 |
| 2001-08-07 | 316 | 316 | 315 | 315 | 8,000 | 315 |
| 2001-08-06 | 314 | 314 | 314 | 314 | 6,000 | 314 |
| 2001-08-03 | 314 | 314 | 313 | 313 | 10,000 | 313 |
| 2001-08-02 | 313 | 314 | 311 | 314 | 6,000 | 314 |
| 2001-08-01 | 311 | 313 | 311 | 313 | 7,000 | 313 |
| 2001-07-31 | 313 | 313 | 312 | 312 | 9,000 | 312 |
| 2001-07-30 | 317 | 317 | 312 | 312 | 15,000 | 312 |
| 2001-07-27 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2001-07-26 | 315 | 320 | 314 | 320 | 12,000 | 320 |
| 2001-07-25 | 311 | 315 | 311 | 315 | 16,000 | 315 |
| 2001-07-24 | 311 | 317 | 311 | 312 | 8,000 | 312 |
| 2001-07-23 | 317 | 317 | 310 | 311 | 14,000 | 311 |
| 2001-07-19 | 311 | 317 | 311 | 317 | 22,000 | 317 |
| 2001-07-18 | 319 | 319 | 315 | 315 | 16,000 | 315 |
| 2001-07-17 | 319 | 325 | 319 | 319 | 39,000 | 319 |
| 2001-07-16 | 315 | 320 | 315 | 320 | 32,000 | 320 |
| 2001-07-13 | 311 | 315 | 311 | 315 | 12,000 | 315 |
| 2001-07-12 | 309 | 313 | 309 | 310 | 1,053,000 | 310 |
| 2001-07-11 | 317 | 317 | 309 | 309 | 22,000 | 309 |
| 2001-07-10 | 316 | 317 | 316 | 317 | 3,000 | 317 |
| 2001-07-09 | 315 | 317 | 314 | 317 | 8,000 | 317 |
| 2001-07-06 | 318 | 318 | 314 | 314 | 15,000 | 314 |
| 2001-07-05 | 311 | 314 | 311 | 314 | 10,000 | 314 |
| 2001-07-04 | 316 | 318 | 313 | 313 | 9,000 | 313 |
| 2001-07-03 | 315 | 316 | 314 | 316 | 9,000 | 316 |
| 2001-07-02 | 318 | 318 | 315 | 315 | 5,000 | 315 |
| 2001-06-29 | 310 | 313 | 310 | 313 | 5,000 | 313 |
| 2001-06-28 | 315 | 315 | 314 | 314 | 2,000 | 314 |
| 2001-06-27 | 317 | 317 | 316 | 316 | 4,000 | 316 |
| 2001-06-26 | 307 | 310 | 307 | 307 | 6,000 | 307 |
| 2001-06-25 | 309 | 313 | 306 | 310 | 10,000 | 310 |
| 2001-06-22 | 310 | 310 | 301 | 305 | 43,000 | 305 |
| 2001-06-21 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2001-06-20 | 311 | 311 | 310 | 310 | 30,000 | 310 |
| 2001-06-19 | 311 | 315 | 311 | 311 | 7,000 | 311 |
| 2001-06-18 | 311 | 312 | 311 | 311 | 10,000 | 311 |
| 2001-06-15 | 315 | 316 | 312 | 312 | 10,000 | 312 |
| 2001-06-14 | 311 | 315 | 311 | 315 | 6,000 | 315 |
| 2001-06-13 | 311 | 311 | 311 | 311 | 6,000 | 311 |
| 2001-06-12 | 316 | 316 | 310 | 312 | 29,000 | 312 |
| 2001-06-11 | 313 | 313 | 311 | 313 | 11,000 | 313 |
| 2001-06-08 | 310 | 310 | 310 | 310 | 13,000 | 310 |
| 2001-06-07 | 310 | 312 | 310 | 310 | 19,000 | 310 |
| 2001-06-06 | 310 | 310 | 309 | 309 | 11,000 | 309 |
| 2001-06-05 | 309 | 309 | 308 | 308 | 8,000 | 308 |
| 2001-06-04 | 309 | 313 | 309 | 310 | 16,000 | 310 |
| 2001-06-01 | 310 | 310 | 309 | 309 | 4,000 | 309 |
| 2001-05-31 | 310 | 310 | 309 | 309 | 4,000 | 309 |
| 2001-05-30 | 310 | 310 | 308 | 310 | 13,000 | 310 |
| 2001-05-29 | 310 | 310 | 308 | 308 | 3,000 | 308 |
| 2001-05-28 | 310 | 311 | 308 | 308 | 14,000 | 308 |
| 2001-05-25 | 308 | 311 | 305 | 311 | 29,000 | 311 |
| 2001-05-24 | 312 | 312 | 305 | 308 | 39,000 | 308 |
| 2001-05-23 | 313 | 313 | 312 | 312 | 7,000 | 312 |
| 2001-05-22 | 315 | 315 | 310 | 314 | 27,000 | 314 |
| 2001-05-21 | 312 | 319 | 310 | 315 | 71,000 | 315 |
| 2001-05-18 | 323 | 323 | 321 | 322 | 8,000 | 322 |
| 2001-05-17 | 323 | 323 | 321 | 321 | 7,000 | 321 |
| 2001-05-16 | 321 | 322 | 321 | 321 | 13,000 | 321 |
| 2001-05-15 | 324 | 324 | 321 | 321 | 6,000 | 321 |
| 2001-05-14 | 325 | 325 | 323 | 323 | 9,000 | 323 |
| 2001-05-11 | 329 | 330 | 325 | 325 | 11,000 | 325 |
| 2001-05-10 | 334 | 335 | 330 | 333 | 10,000 | 333 |
| 2001-05-09 | 325 | 330 | 324 | 324 | 10,000 | 324 |
| 2001-05-08 | 335 | 335 | 330 | 330 | 16,000 | 330 |
| 2001-05-07 | 329 | 335 | 328 | 335 | 25,000 | 335 |
| 2001-05-02 | 329 | 330 | 325 | 325 | 21,000 | 325 |
| 2001-05-01 | 323 | 328 | 323 | 328 | 8,000 | 328 |
| 2001-04-27 | 325 | 325 | 320 | 321 | 11,000 | 321 |
| 2001-04-26 | 320 | 329 | 320 | 321 | 14,000 | 321 |
| 2001-04-25 | 330 | 330 | 317 | 317 | 12,000 | 317 |
| 2001-04-24 | 329 | 329 | 321 | 321 | 2,000 | 321 |
| 2001-04-23 | 325 | 325 | 322 | 322 | 8,000 | 322 |
| 2001-04-20 | 326 | 326 | 325 | 325 | 7,000 | 325 |
| 2001-04-19 | 325 | 330 | 325 | 329 | 9,000 | 329 |
| 2001-04-18 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2001-04-17 | 324 | 325 | 319 | 325 | 16,000 | 325 |
| 2001-04-16 | 320 | 320 | 318 | 318 | 11,000 | 318 |
| 2001-04-13 | 315 | 320 | 315 | 320 | 15,000 | 320 |
| 2001-04-12 | 316 | 316 | 313 | 315 | 17,000 | 315 |
| 2001-04-11 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2001-04-10 | 316 | 316 | 312 | 312 | 7,000 | 312 |
| 2001-04-09 | 314 | 315 | 312 | 312 | 16,000 | 312 |
| 2001-04-06 | 312 | 320 | 312 | 313 | 20,000 | 313 |
| 2001-04-05 | 310 | 312 | 310 | 310 | 33,000 | 310 |
| 2001-04-04 | 312 | 312 | 310 | 310 | 19,000 | 310 |
| 2001-04-03 | 314 | 314 | 312 | 312 | 4,000 | 312 |
| 2001-04-02 | 320 | 320 | 312 | 312 | 11,000 | 312 |
| 2001-03-30 | 313 | 313 | 310 | 310 | 6,000 | 310 |
| 2001-03-29 | 320 | 325 | 310 | 312 | 12,000 | 312 |
| 2001-03-28 | 311 | 315 | 310 | 310 | 24,000 | 310 |
| 2001-03-27 | 320 | 320 | 310 | 315 | 29,000 | 315 |
| 2001-03-26 | 339 | 339 | 330 | 330 | 28,000 | 330 |
| 2001-03-23 | 330 | 333 | 326 | 330 | 23,000 | 330 |
| 2001-03-22 | 327 | 330 | 321 | 325 | 29,000 | 325 |
| 2001-03-21 | 325 | 327 | 325 | 327 | 6,000 | 327 |
| 2001-03-19 | 319 | 320 | 310 | 320 | 7,000 | 320 |
| 2001-03-16 | 318 | 319 | 318 | 319 | 3,000 | 319 |
| 2001-03-15 | 307 | 308 | 306 | 307 | 5,000 | 307 |
| 2001-03-14 | 314 | 314 | 305 | 305 | 16,000 | 305 |
| 2001-03-13 | 317 | 317 | 311 | 312 | 26,000 | 312 |
| 2001-03-12 | 311 | 320 | 311 | 312 | 27,000 | 312 |
| 2001-03-09 | 344 | 344 | 330 | 330 | 5,000 | 330 |
| 2001-03-08 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2001-03-07 | 317 | 339 | 317 | 318 | 16,000 | 318 |
| 2001-03-06 | 320 | 334 | 316 | 316 | 11,000 | 316 |
| 2001-03-05 | 326 | 330 | 324 | 330 | 18,000 | 330 |
| 2001-03-02 | 340 | 340 | 328 | 330 | 44,000 | 330 |
| 2001-03-01 | 351 | 360 | 344 | 344 | 50,000 | 344 |
| 2001-02-28 | 354 | 369 | 350 | 360 | 154,000 | 360 |
| 2001-02-27 | 355 | 370 | 345 | 356 | 169,000 | 356 |
| 2001-02-26 | 314 | 354 | 314 | 345 | 108,000 | 345 |
| 2001-02-23 | 316 | 316 | 308 | 310 | 11,000 | 310 |
| 2001-02-22 | 315 | 317 | 312 | 317 | 6,000 | 317 |
| 2001-02-20 | 318 | 318 | 316 | 316 | 7,000 | 316 |
| 2001-02-19 | 310 | 319 | 310 | 319 | 7,000 | 319 |
| 2001-02-16 | 316 | 316 | 310 | 310 | 7,000 | 310 |
| 2001-02-15 | 315 | 318 | 315 | 315 | 9,000 | 315 |
| 2001-02-14 | 314 | 315 | 310 | 311 | 12,000 | 311 |
| 2001-02-13 | 312 | 312 | 312 | 312 | 6,000 | 312 |
| 2001-02-09 | 306 | 309 | 306 | 307 | 22,000 | 307 |
| 2001-02-08 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 2001-02-07 | 306 | 306 | 306 | 306 | 6,000 | 306 |
| 2001-02-06 | 309 | 309 | 300 | 300 | 4,000 | 300 |
| 2001-02-05 | 299 | 300 | 298 | 300 | 4,000 | 300 |
| 2001-02-02 | 300 | 300 | 296 | 298 | 16,000 | 298 |
| 2001-02-01 | 305 | 310 | 300 | 301 | 52,000 | 301 |
| 2001-01-31 | 303 | 303 | 300 | 300 | 9,000 | 300 |
| 2001-01-30 | 300 | 303 | 300 | 303 | 5,000 | 303 |
| 2001-01-29 | 295 | 300 | 295 | 300 | 8,000 | 300 |
| 2001-01-26 | 300 | 300 | 295 | 295 | 14,000 | 295 |
| 2001-01-25 | 303 | 303 | 298 | 298 | 11,000 | 298 |
| 2001-01-24 | 300 | 302 | 300 | 301 | 11,000 | 301 |
| 2001-01-23 | 302 | 303 | 300 | 301 | 8,000 | 301 |
| 2001-01-22 | 291 | 298 | 290 | 298 | 22,000 | 298 |
| 2001-01-19 | 285 | 289 | 285 | 289 | 4,000 | 289 |
| 2001-01-18 | 279 | 285 | 279 | 285 | 12,000 | 285 |
| 2001-01-17 | 278 | 279 | 277 | 277 | 10,000 | 277 |
| 2001-01-16 | 279 | 279 | 277 | 277 | 13,000 | 277 |
| 2001-01-15 | 275 | 277 | 275 | 277 | 15,000 | 277 |
| 2001-01-12 | 271 | 274 | 270 | 274 | 39,000 | 274 |
| 2001-01-11 | 272 | 278 | 271 | 271 | 28,000 | 271 |
| 2001-01-10 | 273 | 273 | 271 | 271 | 6,000 | 271 |
| 2001-01-09 | 277 | 277 | 275 | 276 | 8,000 | 276 |
| 2001-01-05 | 283 | 283 | 277 | 277 | 62,000 | 277 |
| 2001-01-04 | 280 | 282 | 279 | 282 | 9,000 | 282 |
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
