6357 三精テクノロジーズ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2003-12-29 | 530 | 530 | 530 | 530 | 15,000 | 530 |
| 2003-12-26 | 531 | 531 | 530 | 530 | 10,000 | 530 |
| 2003-12-25 | 540 | 540 | 531 | 531 | 27,000 | 531 |
| 2003-12-24 | 539 | 539 | 524 | 530 | 20,000 | 530 |
| 2003-12-22 | 531 | 539 | 521 | 539 | 102,000 | 539 |
| 2003-12-19 | 530 | 530 | 520 | 530 | 41,000 | 530 |
| 2003-12-18 | 521 | 530 | 521 | 530 | 55,000 | 530 |
| 2003-12-17 | 531 | 531 | 515 | 523 | 38,000 | 523 |
| 2003-12-16 | 531 | 531 | 530 | 531 | 16,000 | 531 |
| 2003-12-15 | 541 | 541 | 521 | 530 | 30,000 | 530 |
| 2003-12-12 | 550 | 550 | 535 | 540 | 19,000 | 540 |
| 2003-12-11 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2003-12-10 | 550 | 552 | 550 | 552 | 18,000 | 552 |
| 2003-12-09 | 551 | 551 | 550 | 550 | 80,000 | 550 |
| 2003-12-08 | 543 | 550 | 543 | 550 | 3,000 | 550 |
| 2003-12-05 | 550 | 550 | 542 | 542 | 8,000 | 542 |
| 2003-12-04 | 548 | 550 | 531 | 550 | 7,000 | 550 |
| 2003-12-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-12-02 | 550 | 553 | 550 | 550 | 47,000 | 550 |
| 2003-12-01 | 536 | 540 | 534 | 540 | 14,000 | 540 |
| 2003-11-28 | 555 | 555 | 538 | 555 | 5,000 | 555 |
| 2003-11-27 | 548 | 556 | 541 | 556 | 29,000 | 556 |
| 2003-11-26 | 546 | 548 | 546 | 548 | 4,000 | 548 |
| 2003-11-25 | 554 | 554 | 534 | 535 | 7,000 | 535 |
| 2003-11-21 | 548 | 548 | 532 | 534 | 4,000 | 534 |
| 2003-11-20 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2003-11-19 | 556 | 556 | 542 | 542 | 12,000 | 542 |
| 2003-11-18 | 530 | 542 | 520 | 542 | 18,000 | 542 |
| 2003-11-17 | 550 | 550 | 540 | 550 | 26,000 | 550 |
| 2003-11-14 | 557 | 560 | 557 | 560 | 3,000 | 560 |
| 2003-11-13 | 560 | 560 | 545 | 557 | 49,000 | 557 |
| 2003-11-12 | 553 | 553 | 545 | 550 | 15,000 | 550 |
| 2003-11-11 | 549 | 555 | 545 | 553 | 44,000 | 553 |
| 2003-11-10 | 545 | 551 | 541 | 550 | 57,000 | 550 |
| 2003-11-07 | 544 | 544 | 532 | 540 | 12,000 | 540 |
| 2003-11-06 | 549 | 549 | 537 | 540 | 39,000 | 540 |
| 2003-11-05 | 557 | 557 | 555 | 557 | 6,000 | 557 |
| 2003-11-04 | 565 | 565 | 550 | 560 | 31,000 | 560 |
| 2003-10-31 | 560 | 560 | 541 | 560 | 52,000 | 560 |
| 2003-10-30 | 575 | 580 | 565 | 570 | 33,000 | 570 |
| 2003-10-29 | 600 | 600 | 591 | 591 | 4,000 | 591 |
| 2003-10-28 | 601 | 601 | 595 | 598 | 17,000 | 598 |
| 2003-10-27 | 600 | 600 | 590 | 600 | 18,000 | 600 |
| 2003-10-24 | 600 | 602 | 600 | 600 | 26,000 | 600 |
| 2003-10-23 | 603 | 603 | 595 | 600 | 57,000 | 600 |
| 2003-10-22 | 611 | 613 | 610 | 610 | 73,000 | 610 |
| 2003-10-21 | 611 | 611 | 598 | 600 | 37,000 | 600 |
| 2003-10-20 | 625 | 625 | 600 | 610 | 155,000 | 610 |
| 2003-10-17 | 550 | 615 | 550 | 615 | 322,000 | 615 |
| 2003-10-16 | 545 | 559 | 545 | 559 | 42,000 | 559 |
| 2003-10-15 | 540 | 542 | 540 | 540 | 10,000 | 540 |
| 2003-10-14 | 540 | 543 | 533 | 540 | 29,000 | 540 |
| 2003-10-10 | 544 | 544 | 540 | 542 | 14,000 | 542 |
| 2003-10-09 | 541 | 542 | 540 | 542 | 26,000 | 542 |
| 2003-10-08 | 542 | 542 | 535 | 535 | 23,000 | 535 |
| 2003-10-07 | 520 | 550 | 520 | 522 | 46,000 | 522 |
| 2003-10-06 | 503 | 518 | 503 | 518 | 46,000 | 518 |
| 2003-10-03 | 515 | 515 | 502 | 502 | 8,000 | 502 |
| 2003-10-02 | 513 | 515 | 510 | 515 | 61,000 | 515 |
| 2003-10-01 | 496 | 516 | 495 | 516 | 58,000 | 516 |
| 2003-09-30 | 496 | 496 | 492 | 496 | 18,000 | 496 |
| 2003-09-29 | 498 | 498 | 495 | 496 | 7,000 | 496 |
| 2003-09-26 | 488 | 492 | 486 | 492 | 19,000 | 492 |
| 2003-09-25 | 495 | 495 | 490 | 490 | 17,000 | 490 |
| 2003-09-24 | 494 | 500 | 494 | 498 | 61,000 | 498 |
| 2003-09-22 | 486 | 492 | 485 | 490 | 48,000 | 490 |
| 2003-09-19 | 486 | 486 | 485 | 486 | 31,000 | 486 |
| 2003-09-18 | 486 | 486 | 486 | 486 | 6,000 | 486 |
| 2003-09-17 | 485 | 486 | 482 | 486 | 13,000 | 486 |
| 2003-09-16 | 485 | 486 | 480 | 486 | 21,000 | 486 |
| 2003-09-12 | 490 | 490 | 485 | 487 | 7,000 | 487 |
| 2003-09-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-09-10 | 496 | 498 | 490 | 495 | 21,000 | 495 |
| 2003-09-09 | 495 | 495 | 491 | 495 | 20,000 | 495 |
| 2003-09-08 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2003-09-05 | 500 | 505 | 496 | 505 | 22,000 | 505 |
| 2003-09-04 | 499 | 500 | 495 | 500 | 32,000 | 500 |
| 2003-09-03 | 495 | 498 | 495 | 498 | 38,000 | 498 |
| 2003-09-02 | 490 | 493 | 475 | 493 | 38,000 | 493 |
| 2003-09-01 | 495 | 495 | 490 | 490 | 7,000 | 490 |
| 2003-08-29 | 497 | 497 | 486 | 495 | 8,000 | 495 |
| 2003-08-28 | 484 | 500 | 475 | 500 | 33,000 | 500 |
| 2003-08-27 | 478 | 484 | 475 | 484 | 42,000 | 484 |
| 2003-08-26 | 470 | 470 | 469 | 470 | 21,000 | 470 |
| 2003-08-25 | 460 | 470 | 460 | 470 | 34,000 | 470 |
| 2003-08-22 | 457 | 462 | 457 | 460 | 41,000 | 460 |
| 2003-08-21 | 464 | 465 | 454 | 457 | 22,000 | 457 |
| 2003-08-20 | 456 | 465 | 452 | 465 | 28,000 | 465 |
| 2003-08-19 | 458 | 458 | 450 | 456 | 15,000 | 456 |
| 2003-08-18 | 450 | 460 | 450 | 460 | 54,000 | 460 |
| 2003-08-15 | 444 | 456 | 444 | 450 | 25,000 | 450 |
| 2003-08-14 | 450 | 454 | 448 | 454 | 29,000 | 454 |
| 2003-08-13 | 451 | 457 | 450 | 450 | 38,000 | 450 |
| 2003-08-12 | 455 | 455 | 450 | 450 | 35,000 | 450 |
| 2003-08-11 | 460 | 460 | 449 | 459 | 43,000 | 459 |
| 2003-08-08 | 454 | 463 | 450 | 459 | 57,000 | 459 |
| 2003-08-07 | 450 | 450 | 442 | 448 | 27,000 | 448 |
| 2003-08-06 | 451 | 459 | 447 | 450 | 44,000 | 450 |
| 2003-08-05 | 454 | 466 | 452 | 464 | 94,000 | 464 |
| 2003-08-04 | 452 | 454 | 446 | 452 | 72,000 | 452 |
| 2003-08-01 | 463 | 463 | 442 | 455 | 78,000 | 455 |
| 2003-07-31 | 430 | 469 | 430 | 466 | 157,000 | 466 |
| 2003-07-30 | 430 | 434 | 420 | 430 | 110,000 | 430 |
| 2003-07-29 | 400 | 431 | 400 | 430 | 155,000 | 430 |
| 2003-07-28 | 396 | 400 | 395 | 400 | 20,000 | 400 |
| 2003-07-25 | 390 | 391 | 390 | 390 | 28,000 | 390 |
| 2003-07-24 | 390 | 390 | 387 | 387 | 3,000 | 387 |
| 2003-07-23 | 392 | 392 | 389 | 390 | 20,000 | 390 |
| 2003-07-22 | 385 | 390 | 383 | 385 | 21,000 | 385 |
| 2003-07-18 | 387 | 390 | 382 | 390 | 26,000 | 390 |
| 2003-07-17 | 382 | 385 | 380 | 385 | 16,000 | 385 |
| 2003-07-16 | 386 | 387 | 385 | 387 | 9,000 | 387 |
| 2003-07-15 | 389 | 390 | 385 | 386 | 23,000 | 386 |
| 2003-07-14 | 395 | 395 | 385 | 389 | 8,000 | 389 |
| 2003-07-11 | 390 | 390 | 385 | 389 | 9,000 | 389 |
| 2003-07-10 | 385 | 385 | 376 | 380 | 11,000 | 380 |
| 2003-07-09 | 389 | 390 | 385 | 385 | 20,000 | 385 |
| 2003-07-08 | 391 | 392 | 380 | 380 | 27,000 | 380 |
| 2003-07-07 | 395 | 395 | 393 | 394 | 3,000 | 394 |
| 2003-07-04 | 397 | 397 | 388 | 395 | 17,000 | 395 |
| 2003-07-03 | 392 | 397 | 381 | 390 | 30,000 | 390 |
| 2003-07-02 | 388 | 390 | 388 | 390 | 19,000 | 390 |
| 2003-07-01 | 380 | 380 | 379 | 380 | 15,000 | 380 |
| 2003-06-30 | 372 | 379 | 370 | 379 | 14,000 | 379 |
| 2003-06-27 | 363 | 370 | 363 | 370 | 20,000 | 370 |
| 2003-06-26 | 360 | 362 | 360 | 362 | 4,000 | 362 |
| 2003-06-25 | 370 | 370 | 360 | 363 | 32,000 | 363 |
| 2003-06-24 | 370 | 370 | 369 | 369 | 5,000 | 369 |
| 2003-06-23 | 368 | 370 | 368 | 369 | 12,000 | 369 |
| 2003-06-20 | 368 | 368 | 368 | 368 | 8,000 | 368 |
| 2003-06-19 | 368 | 370 | 368 | 370 | 5,000 | 370 |
| 2003-06-18 | 365 | 366 | 365 | 365 | 19,000 | 365 |
| 2003-06-17 | 368 | 370 | 366 | 366 | 13,000 | 366 |
| 2003-06-16 | 356 | 368 | 356 | 368 | 5,000 | 368 |
| 2003-06-13 | 365 | 365 | 364 | 365 | 4,000 | 365 |
| 2003-06-12 | 363 | 365 | 362 | 365 | 15,000 | 365 |
| 2003-06-11 | 357 | 361 | 350 | 361 | 46,000 | 361 |
| 2003-06-10 | 358 | 358 | 357 | 357 | 6,000 | 357 |
| 2003-06-09 | 357 | 358 | 356 | 358 | 12,000 | 358 |
| 2003-06-06 | 355 | 358 | 355 | 355 | 19,000 | 355 |
| 2003-06-05 | 351 | 352 | 351 | 352 | 4,000 | 352 |
| 2003-06-04 | 355 | 355 | 351 | 351 | 7,000 | 351 |
| 2003-06-03 | 355 | 355 | 351 | 351 | 4,000 | 351 |
| 2003-06-02 | 354 | 355 | 354 | 355 | 5,000 | 355 |
| 2003-05-30 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2003-05-29 | 352 | 352 | 351 | 351 | 5,000 | 351 |
| 2003-05-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-05-27 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 2003-05-26 | 352 | 352 | 350 | 350 | 16,000 | 350 |
| 2003-05-23 | 354 | 354 | 350 | 350 | 10,000 | 350 |
| 2003-05-22 | 354 | 355 | 351 | 355 | 21,000 | 355 |
| 2003-05-21 | 347 | 352 | 347 | 350 | 18,000 | 350 |
| 2003-05-20 | 352 | 352 | 347 | 347 | 6,000 | 347 |
| 2003-05-19 | 350 | 350 | 347 | 347 | 17,000 | 347 |
| 2003-05-16 | 348 | 348 | 346 | 346 | 13,000 | 346 |
| 2003-05-15 | 355 | 360 | 352 | 352 | 22,000 | 352 |
| 2003-05-14 | 354 | 355 | 352 | 352 | 33,000 | 352 |
| 2003-05-13 | 351 | 351 | 348 | 350 | 7,000 | 350 |
| 2003-05-12 | 347 | 347 | 347 | 347 | 7,000 | 347 |
| 2003-05-09 | 353 | 353 | 346 | 346 | 10,000 | 346 |
| 2003-05-07 | 351 | 354 | 350 | 353 | 28,000 | 353 |
| 2003-05-06 | 335 | 365 | 335 | 365 | 23,000 | 365 |
| 2003-05-02 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2003-04-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-04-28 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2003-04-25 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2003-04-24 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2003-04-23 | 335 | 335 | 335 | 335 | 11,000 | 335 |
| 2003-04-22 | 335 | 335 | 332 | 335 | 10,000 | 335 |
| 2003-04-21 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2003-04-18 | 335 | 335 | 332 | 332 | 6,000 | 332 |
| 2003-04-17 | 333 | 334 | 333 | 334 | 8,000 | 334 |
| 2003-04-16 | 332 | 333 | 331 | 331 | 9,000 | 331 |
| 2003-04-15 | 330 | 333 | 330 | 331 | 14,000 | 331 |
| 2003-04-14 | 331 | 331 | 330 | 330 | 7,000 | 330 |
| 2003-04-11 | 332 | 332 | 330 | 330 | 3,000 | 330 |
| 2003-04-10 | 331 | 332 | 331 | 332 | 41,000 | 332 |
| 2003-04-09 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2003-04-08 | 331 | 333 | 330 | 333 | 18,000 | 333 |
| 2003-04-07 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 2003-04-03 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 2003-04-02 | 330 | 334 | 330 | 334 | 34,000 | 334 |
| 2003-04-01 | 329 | 333 | 329 | 331 | 56,000 | 331 |
| 2003-03-31 | 325 | 330 | 325 | 330 | 5,000 | 330 |
| 2003-03-28 | 330 | 330 | 325 | 326 | 14,000 | 326 |
| 2003-03-27 | 330 | 332 | 325 | 330 | 37,000 | 330 |
| 2003-03-26 | 325 | 330 | 325 | 330 | 13,000 | 330 |
| 2003-03-25 | 330 | 333 | 329 | 332 | 13,000 | 332 |
| 2003-03-24 | 327 | 330 | 327 | 327 | 5,000 | 327 |
| 2003-03-20 | 328 | 328 | 327 | 327 | 4,000 | 327 |
| 2003-03-19 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2003-03-18 | 329 | 329 | 322 | 322 | 4,000 | 322 |
| 2003-03-14 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2003-03-12 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-03-11 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2003-03-10 | 333 | 333 | 328 | 330 | 14,000 | 330 |
| 2003-03-07 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2003-03-06 | 326 | 330 | 326 | 330 | 3,000 | 330 |
| 2003-03-04 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2003-02-28 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2003-02-27 | 330 | 331 | 330 | 331 | 7,000 | 331 |
| 2003-02-26 | 330 | 332 | 330 | 332 | 87,000 | 332 |
| 2003-02-25 | 331 | 331 | 331 | 331 | 22,000 | 331 |
| 2003-02-24 | 331 | 332 | 331 | 332 | 2,000 | 332 |
| 2003-02-21 | 332 | 333 | 329 | 329 | 5,000 | 329 |
| 2003-02-20 | 331 | 334 | 331 | 334 | 4,000 | 334 |
| 2003-02-19 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2003-02-18 | 334 | 334 | 332 | 332 | 3,000 | 332 |
| 2003-02-17 | 332 | 336 | 332 | 336 | 3,000 | 336 |
| 2003-02-14 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2003-02-13 | 326 | 329 | 326 | 329 | 2,000 | 329 |
| 2003-02-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-02-10 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2003-02-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-02-06 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2003-02-05 | 327 | 328 | 327 | 328 | 3,000 | 328 |
| 2003-02-04 | 329 | 329 | 321 | 326 | 8,000 | 326 |
| 2003-02-03 | 321 | 324 | 320 | 320 | 11,000 | 320 |
| 2003-01-31 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2003-01-29 | 328 | 328 | 320 | 324 | 14,000 | 324 |
| 2003-01-28 | 333 | 333 | 329 | 329 | 4,000 | 329 |
| 2003-01-27 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2003-01-24 | 344 | 344 | 331 | 331 | 14,000 | 331 |
| 2003-01-23 | 327 | 328 | 327 | 328 | 7,000 | 328 |
| 2003-01-22 | 328 | 330 | 327 | 327 | 3,000 | 327 |
| 2003-01-21 | 325 | 326 | 320 | 326 | 7,000 | 326 |
| 2003-01-20 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-01-17 | 325 | 325 | 319 | 319 | 9,000 | 319 |
| 2003-01-16 | 321 | 321 | 320 | 321 | 16,000 | 321 |
| 2003-01-15 | 316 | 320 | 316 | 318 | 18,000 | 318 |
| 2003-01-10 | 316 | 317 | 315 | 317 | 28,000 | 317 |
| 2003-01-09 | 318 | 318 | 317 | 317 | 16,000 | 317 |
| 2003-01-08 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2003-01-07 | 317 | 319 | 317 | 317 | 6,000 | 317 |
| 2003-01-06 | 316 | 319 | 316 | 316 | 9,000 | 316 |
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
