6357 三精テクノロジーズ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 316 | 316 | 314 | 314 | 2,000 | 314 |
| 2002-12-26 | 313 | 314 | 313 | 314 | 3,000 | 314 |
| 2002-12-25 | 325 | 325 | 311 | 313 | 50,000 | 313 |
| 2002-12-24 | 314 | 314 | 312 | 312 | 25,000 | 312 |
| 2002-12-20 | 316 | 316 | 312 | 312 | 12,000 | 312 |
| 2002-12-19 | 316 | 316 | 312 | 312 | 14,000 | 312 |
| 2002-12-18 | 313 | 313 | 313 | 313 | 11,000 | 313 |
| 2002-12-17 | 315 | 315 | 314 | 314 | 10,000 | 314 |
| 2002-12-16 | 319 | 319 | 316 | 316 | 8,000 | 316 |
| 2002-12-13 | 316 | 321 | 316 | 321 | 37,000 | 321 |
| 2002-12-12 | 320 | 320 | 315 | 315 | 57,000 | 315 |
| 2002-12-11 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 2002-12-10 | 321 | 321 | 317 | 317 | 8,000 | 317 |
| 2002-12-09 | 321 | 321 | 319 | 321 | 3,000 | 321 |
| 2002-12-06 | 329 | 329 | 321 | 321 | 18,000 | 321 |
| 2002-12-05 | 321 | 321 | 314 | 320 | 6,000 | 320 |
| 2002-12-04 | 322 | 322 | 321 | 322 | 5,000 | 322 |
| 2002-12-03 | 322 | 329 | 322 | 322 | 5,000 | 322 |
| 2002-12-02 | 330 | 332 | 322 | 322 | 10,000 | 322 |
| 2002-11-29 | 320 | 335 | 320 | 330 | 55,000 | 330 |
| 2002-11-28 | 314 | 320 | 314 | 316 | 21,000 | 316 |
| 2002-11-27 | 313 | 313 | 311 | 313 | 32,000 | 313 |
| 2002-11-26 | 312 | 312 | 310 | 312 | 12,000 | 312 |
| 2002-11-25 | 311 | 312 | 310 | 310 | 36,000 | 310 |
| 2002-11-22 | 310 | 311 | 307 | 310 | 31,000 | 310 |
| 2002-11-21 | 311 | 311 | 305 | 311 | 22,000 | 311 |
| 2002-11-20 | 310 | 313 | 308 | 313 | 23,000 | 313 |
| 2002-11-19 | 311 | 314 | 308 | 308 | 18,000 | 308 |
| 2002-11-18 | 314 | 314 | 311 | 312 | 28,000 | 312 |
| 2002-11-15 | 311 | 317 | 311 | 317 | 6,000 | 317 |
| 2002-11-14 | 312 | 312 | 311 | 311 | 9,000 | 311 |
| 2002-11-13 | 314 | 314 | 314 | 314 | 5,000 | 314 |
| 2002-11-12 | 315 | 315 | 314 | 314 | 3,000 | 314 |
| 2002-11-11 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-11-08 | 313 | 315 | 313 | 315 | 2,000 | 315 |
| 2002-11-07 | 318 | 318 | 313 | 313 | 2,000 | 313 |
| 2002-11-06 | 319 | 319 | 319 | 319 | 7,000 | 319 |
| 2002-11-05 | 310 | 314 | 310 | 313 | 8,000 | 313 |
| 2002-10-31 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2002-10-30 | 311 | 314 | 311 | 314 | 12,000 | 314 |
| 2002-10-29 | 312 | 315 | 311 | 315 | 3,000 | 315 |
| 2002-10-28 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2002-10-25 | 318 | 318 | 312 | 312 | 9,000 | 312 |
| 2002-10-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-10-23 | 311 | 312 | 310 | 312 | 6,000 | 312 |
| 2002-10-22 | 313 | 318 | 311 | 311 | 17,000 | 311 |
| 2002-10-21 | 315 | 315 | 314 | 314 | 3,000 | 314 |
| 2002-10-18 | 317 | 317 | 314 | 314 | 3,000 | 314 |
| 2002-10-16 | 314 | 314 | 311 | 313 | 45,000 | 313 |
| 2002-10-15 | 307 | 311 | 307 | 311 | 13,000 | 311 |
| 2002-10-11 | 310 | 310 | 305 | 305 | 13,000 | 305 |
| 2002-10-10 | 311 | 315 | 307 | 313 | 35,000 | 313 |
| 2002-10-09 | 321 | 323 | 320 | 320 | 19,000 | 320 |
| 2002-10-08 | 323 | 323 | 321 | 323 | 32,000 | 323 |
| 2002-10-07 | 328 | 328 | 323 | 325 | 19,000 | 325 |
| 2002-10-04 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2002-10-03 | 322 | 327 | 322 | 325 | 15,000 | 325 |
| 2002-10-02 | 327 | 333 | 320 | 333 | 48,000 | 333 |
| 2002-10-01 | 331 | 332 | 330 | 332 | 28,000 | 332 |
| 2002-09-30 | 331 | 332 | 331 | 332 | 4,000 | 332 |
| 2002-09-27 | 332 | 332 | 330 | 331 | 11,000 | 331 |
| 2002-09-26 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2002-09-25 | 333 | 333 | 331 | 332 | 6,000 | 332 |
| 2002-09-24 | 341 | 341 | 335 | 340 | 14,000 | 340 |
| 2002-09-20 | 335 | 341 | 335 | 338 | 10,000 | 338 |
| 2002-09-19 | 335 | 340 | 335 | 340 | 9,000 | 340 |
| 2002-09-13 | 339 | 340 | 333 | 333 | 11,000 | 333 |
| 2002-09-12 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2002-09-11 | 336 | 338 | 336 | 338 | 14,000 | 338 |
| 2002-09-10 | 331 | 336 | 331 | 336 | 13,000 | 336 |
| 2002-09-09 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 2002-09-06 | 330 | 331 | 330 | 330 | 9,000 | 330 |
| 2002-09-05 | 331 | 334 | 330 | 334 | 8,000 | 334 |
| 2002-09-04 | 330 | 332 | 330 | 331 | 22,000 | 331 |
| 2002-09-03 | 333 | 338 | 333 | 338 | 3,000 | 338 |
| 2002-09-02 | 336 | 336 | 335 | 336 | 22,000 | 336 |
| 2002-08-30 | 338 | 339 | 338 | 338 | 5,000 | 338 |
| 2002-08-28 | 338 | 340 | 335 | 340 | 11,000 | 340 |
| 2002-08-27 | 336 | 338 | 336 | 337 | 8,000 | 337 |
| 2002-08-26 | 335 | 341 | 335 | 341 | 16,000 | 341 |
| 2002-08-23 | 335 | 338 | 334 | 338 | 9,000 | 338 |
| 2002-08-22 | 335 | 338 | 332 | 338 | 16,000 | 338 |
| 2002-08-21 | 335 | 336 | 334 | 334 | 10,000 | 334 |
| 2002-08-20 | 334 | 335 | 334 | 335 | 6,000 | 335 |
| 2002-08-16 | 332 | 334 | 332 | 334 | 6,000 | 334 |
| 2002-08-15 | 330 | 334 | 330 | 334 | 5,000 | 334 |
| 2002-08-14 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2002-08-13 | 330 | 335 | 330 | 335 | 5,000 | 335 |
| 2002-08-12 | 331 | 334 | 331 | 334 | 2,000 | 334 |
| 2002-08-08 | 330 | 334 | 330 | 334 | 2,000 | 334 |
| 2002-08-07 | 330 | 334 | 330 | 334 | 8,000 | 334 |
| 2002-08-06 | 331 | 334 | 330 | 331 | 47,000 | 331 |
| 2002-08-05 | 334 | 334 | 334 | 334 | 5,000 | 334 |
| 2002-08-02 | 332 | 335 | 332 | 335 | 21,000 | 335 |
| 2002-07-31 | 332 | 332 | 330 | 330 | 3,000 | 330 |
| 2002-07-30 | 334 | 336 | 334 | 336 | 8,000 | 336 |
| 2002-07-29 | 332 | 332 | 330 | 330 | 3,000 | 330 |
| 2002-07-26 | 333 | 333 | 331 | 331 | 14,000 | 331 |
| 2002-07-25 | 335 | 337 | 335 | 337 | 13,000 | 337 |
| 2002-07-24 | 332 | 337 | 331 | 337 | 33,000 | 337 |
| 2002-07-23 | 337 | 337 | 331 | 332 | 8,000 | 332 |
| 2002-07-22 | 330 | 332 | 330 | 332 | 17,000 | 332 |
| 2002-07-18 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-07-17 | 335 | 337 | 335 | 337 | 4,000 | 337 |
| 2002-07-16 | 331 | 338 | 331 | 338 | 2,000 | 338 |
| 2002-07-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-07-12 | 337 | 337 | 331 | 332 | 4,000 | 332 |
| 2002-07-11 | 338 | 338 | 333 | 338 | 14,000 | 338 |
| 2002-07-09 | 339 | 339 | 333 | 333 | 9,000 | 333 |
| 2002-07-08 | 338 | 340 | 338 | 339 | 6,000 | 339 |
| 2002-07-05 | 335 | 338 | 335 | 338 | 14,000 | 338 |
| 2002-07-04 | 330 | 330 | 329 | 330 | 24,000 | 330 |
| 2002-07-03 | 328 | 330 | 328 | 330 | 6,000 | 330 |
| 2002-07-02 | 328 | 328 | 326 | 328 | 8,000 | 328 |
| 2002-07-01 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-06-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-06-26 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2002-06-25 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2002-06-24 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-06-21 | 325 | 325 | 317 | 320 | 15,000 | 320 |
| 2002-06-20 | 328 | 328 | 321 | 325 | 34,000 | 325 |
| 2002-06-19 | 330 | 330 | 328 | 330 | 7,000 | 330 |
| 2002-06-18 | 328 | 330 | 328 | 330 | 19,000 | 330 |
| 2002-06-17 | 328 | 329 | 328 | 328 | 19,000 | 328 |
| 2002-06-14 | 328 | 330 | 328 | 328 | 7,000 | 328 |
| 2002-06-13 | 330 | 330 | 328 | 330 | 4,000 | 330 |
| 2002-06-12 | 331 | 331 | 327 | 327 | 8,000 | 327 |
| 2002-06-11 | 332 | 332 | 331 | 331 | 23,000 | 331 |
| 2002-06-10 | 332 | 332 | 330 | 330 | 6,000 | 330 |
| 2002-06-07 | 332 | 333 | 330 | 330 | 20,000 | 330 |
| 2002-06-06 | 338 | 338 | 332 | 332 | 8,000 | 332 |
| 2002-06-05 | 331 | 337 | 330 | 337 | 16,000 | 337 |
| 2002-06-04 | 328 | 332 | 328 | 331 | 11,000 | 331 |
| 2002-06-03 | 327 | 332 | 327 | 332 | 24,000 | 332 |
| 2002-05-31 | 327 | 327 | 326 | 327 | 8,000 | 327 |
| 2002-05-30 | 326 | 329 | 323 | 326 | 32,000 | 326 |
| 2002-05-29 | 328 | 329 | 326 | 328 | 17,000 | 328 |
| 2002-05-28 | 330 | 330 | 326 | 326 | 6,000 | 326 |
| 2002-05-27 | 327 | 328 | 325 | 326 | 28,000 | 326 |
| 2002-05-24 | 330 | 330 | 325 | 327 | 10,000 | 327 |
| 2002-05-23 | 323 | 324 | 322 | 322 | 14,000 | 322 |
| 2002-05-22 | 329 | 329 | 322 | 322 | 16,000 | 322 |
| 2002-05-21 | 332 | 332 | 321 | 321 | 18,000 | 321 |
| 2002-05-20 | 325 | 325 | 319 | 324 | 37,000 | 324 |
| 2002-05-17 | 324 | 340 | 320 | 328 | 82,000 | 328 |
| 2002-05-16 | 319 | 319 | 313 | 314 | 14,000 | 314 |
| 2002-05-15 | 320 | 320 | 316 | 316 | 10,000 | 316 |
| 2002-05-14 | 321 | 321 | 315 | 316 | 29,000 | 316 |
| 2002-05-13 | 320 | 330 | 319 | 329 | 90,000 | 329 |
| 2002-05-10 | 310 | 310 | 309 | 310 | 6,000 | 310 |
| 2002-05-09 | 309 | 309 | 307 | 307 | 30,000 | 307 |
| 2002-05-08 | 309 | 310 | 308 | 308 | 15,000 | 308 |
| 2002-05-07 | 310 | 310 | 309 | 309 | 11,000 | 309 |
| 2002-05-02 | 309 | 310 | 309 | 310 | 9,000 | 310 |
| 2002-05-01 | 309 | 309 | 308 | 309 | 19,000 | 309 |
| 2002-04-30 | 310 | 310 | 309 | 309 | 16,000 | 309 |
| 2002-04-26 | 310 | 310 | 309 | 310 | 14,000 | 310 |
| 2002-04-25 | 310 | 313 | 309 | 310 | 30,000 | 310 |
| 2002-04-24 | 310 | 310 | 308 | 308 | 52,000 | 308 |
| 2002-04-23 | 310 | 310 | 310 | 310 | 25,000 | 310 |
| 2002-04-22 | 310 | 310 | 308 | 310 | 118,000 | 310 |
| 2002-04-19 | 314 | 314 | 310 | 310 | 18,000 | 310 |
| 2002-04-18 | 309 | 314 | 309 | 314 | 15,000 | 314 |
| 2002-04-17 | 309 | 310 | 308 | 309 | 23,000 | 309 |
| 2002-04-16 | 309 | 309 | 309 | 309 | 13,000 | 309 |
| 2002-04-15 | 309 | 310 | 308 | 309 | 26,000 | 309 |
| 2002-04-12 | 308 | 309 | 308 | 309 | 19,000 | 309 |
| 2002-04-11 | 309 | 309 | 308 | 308 | 25,000 | 308 |
| 2002-04-10 | 308 | 310 | 308 | 310 | 20,000 | 310 |
| 2002-04-09 | 310 | 310 | 308 | 310 | 21,000 | 310 |
| 2002-04-08 | 310 | 311 | 310 | 310 | 34,000 | 310 |
| 2002-04-05 | 319 | 319 | 310 | 310 | 112,000 | 310 |
| 2002-04-04 | 315 | 320 | 315 | 320 | 46,000 | 320 |
| 2002-04-03 | 325 | 325 | 320 | 320 | 34,000 | 320 |
| 2002-04-02 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2002-04-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-03-29 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2002-03-28 | 334 | 334 | 326 | 328 | 15,000 | 328 |
| 2002-03-27 | 335 | 339 | 335 | 339 | 5,000 | 339 |
| 2002-03-26 | 340 | 343 | 339 | 339 | 21,000 | 339 |
| 2002-03-25 | 352 | 352 | 345 | 352 | 28,000 | 352 |
| 2002-03-22 | 344 | 345 | 344 | 345 | 15,000 | 345 |
| 2002-03-20 | 340 | 346 | 340 | 344 | 44,000 | 344 |
| 2002-03-19 | 341 | 344 | 340 | 342 | 15,000 | 342 |
| 2002-03-18 | 338 | 340 | 338 | 340 | 12,000 | 340 |
| 2002-03-15 | 332 | 337 | 332 | 337 | 11,000 | 337 |
| 2002-03-14 | 335 | 335 | 332 | 332 | 5,000 | 332 |
| 2002-03-13 | 335 | 335 | 332 | 335 | 10,000 | 335 |
| 2002-03-12 | 331 | 332 | 331 | 332 | 19,000 | 332 |
| 2002-03-11 | 333 | 333 | 331 | 331 | 3,000 | 331 |
| 2002-03-08 | 330 | 335 | 330 | 335 | 9,000 | 335 |
| 2002-03-07 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-03-06 | 330 | 334 | 330 | 330 | 11,000 | 330 |
| 2002-03-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-03-01 | 334 | 334 | 328 | 328 | 38,000 | 328 |
| 2002-02-28 | 333 | 334 | 333 | 334 | 10,000 | 334 |
| 2002-02-27 | 333 | 334 | 328 | 334 | 8,000 | 334 |
| 2002-02-26 | 330 | 334 | 330 | 334 | 17,000 | 334 |
| 2002-02-25 | 329 | 330 | 329 | 330 | 11,000 | 330 |
| 2002-02-22 | 328 | 328 | 325 | 326 | 16,000 | 326 |
| 2002-02-21 | 326 | 326 | 326 | 326 | 7,000 | 326 |
| 2002-02-20 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2002-02-18 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2002-02-15 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2002-02-14 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2002-02-13 | 327 | 329 | 327 | 329 | 5,000 | 329 |
| 2002-02-12 | 326 | 329 | 326 | 329 | 10,000 | 329 |
| 2002-02-08 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2002-02-07 | 320 | 325 | 320 | 320 | 31,000 | 320 |
| 2002-02-06 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2002-02-05 | 320 | 325 | 320 | 320 | 31,000 | 320 |
| 2002-02-04 | 321 | 321 | 320 | 320 | 11,000 | 320 |
| 2002-01-31 | 320 | 330 | 320 | 330 | 6,000 | 330 |
| 2002-01-30 | 320 | 320 | 315 | 315 | 12,000 | 315 |
| 2002-01-29 | 320 | 320 | 315 | 315 | 25,000 | 315 |
| 2002-01-28 | 323 | 323 | 320 | 320 | 19,000 | 320 |
| 2002-01-25 | 332 | 332 | 325 | 325 | 12,000 | 325 |
| 2002-01-24 | 325 | 326 | 325 | 326 | 6,000 | 326 |
| 2002-01-23 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 2002-01-22 | 331 | 331 | 324 | 324 | 6,000 | 324 |
| 2002-01-21 | 328 | 328 | 328 | 328 | 6,000 | 328 |
| 2002-01-18 | 330 | 330 | 327 | 328 | 9,000 | 328 |
| 2002-01-17 | 326 | 328 | 326 | 328 | 13,000 | 328 |
| 2002-01-16 | 328 | 328 | 326 | 326 | 9,000 | 326 |
| 2002-01-15 | 327 | 328 | 326 | 328 | 10,000 | 328 |
| 2002-01-11 | 326 | 328 | 326 | 328 | 9,000 | 328 |
| 2002-01-10 | 327 | 327 | 326 | 326 | 9,000 | 326 |
| 2002-01-09 | 323 | 327 | 323 | 327 | 22,000 | 327 |
| 2002-01-08 | 323 | 325 | 323 | 323 | 13,000 | 323 |
| 2002-01-07 | 323 | 323 | 323 | 323 | 11,000 | 323 |
| 2002-01-04 | 323 | 326 | 323 | 326 | 12,000 | 326 |
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
