6357 三精テクノロジーズ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 1,001 | 1,005 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2005-12-28 | 1,001 | 1,001 | 1,001 | 1,001 | 500 | 1,001 |
| 2005-12-27 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 1,010 |
| 2005-12-26 | 1,001 | 1,001 | 1,000 | 1,000 | 6,500 | 1,000 |
| 2005-12-22 | 1,015 | 1,020 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2005-12-21 | 1,014 | 1,015 | 1,000 | 1,000 | 15,000 | 1,000 |
| 2005-12-20 | 1,005 | 1,017 | 1,005 | 1,017 | 2,500 | 1,017 |
| 2005-12-19 | 1,000 | 1,005 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-12-16 | 1,019 | 1,019 | 1,001 | 1,001 | 8,000 | 1,001 |
| 2005-12-15 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 | 1,020 |
| 2005-12-14 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2005-12-13 | 1,001 | 1,001 | 1,000 | 1,001 | 3,500 | 1,001 |
| 2005-12-12 | 1,000 | 1,014 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2005-12-09 | 1,000 | 1,005 | 1,000 | 1,005 | 5,000 | 1,005 |
| 2005-12-08 | 1,001 | 1,015 | 1,000 | 1,014 | 12,000 | 1,014 |
| 2005-12-06 | 1,015 | 1,015 | 1,013 | 1,014 | 4,000 | 1,014 |
| 2005-12-05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2005-12-02 | 1,049 | 1,050 | 971 | 1,030 | 25,500 | 1,030 |
| 2005-12-01 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 1,012 |
| 2005-11-30 | 992 | 1,030 | 992 | 1,025 | 64,000 | 1,025 |
| 2005-11-29 | 992 | 1,010 | 991 | 992 | 6,000 | 992 |
| 2005-11-28 | 995 | 995 | 992 | 992 | 4,000 | 992 |
| 2005-11-25 | 1,006 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2005-11-24 | 1,021 | 1,025 | 1,021 | 1,025 | 1,000 | 1,025 |
| 2005-11-22 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2005-11-21 | 1,057 | 1,057 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2005-11-18 | 1,051 | 1,069 | 1,036 | 1,038 | 10,000 | 1,038 |
| 2005-11-17 | 1,040 | 1,040 | 1,030 | 1,030 | 1,500 | 1,030 |
| 2005-11-16 | 1,044 | 1,044 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2005-11-15 | 1,050 | 1,050 | 1,030 | 1,044 | 7,500 | 1,044 |
| 2005-11-14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2005-11-11 | 1,055 | 1,070 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2005-11-09 | 1,069 | 1,087 | 1,050 | 1,087 | 3,000 | 1,087 |
| 2005-11-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-11-04 | 1,050 | 1,066 | 1,049 | 1,050 | 15,000 | 1,050 |
| 2005-11-02 | 1,108 | 1,108 | 1,051 | 1,081 | 5,000 | 1,081 |
| 2005-11-01 | 1,080 | 1,100 | 1,080 | 1,085 | 2,500 | 1,085 |
| 2005-10-31 | 1,138 | 1,138 | 1,138 | 1,138 | 4,000 | 1,138 |
| 2005-10-28 | 1,065 | 1,145 | 1,065 | 1,145 | 1,000 | 1,145 |
| 2005-10-25 | 1,168 | 1,168 | 1,168 | 1,168 | 2,000 | 1,168 |
| 2005-10-24 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 2005-10-21 | 1,060 | 1,085 | 1,060 | 1,085 | 3,000 | 1,085 |
| 2005-10-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-10-13 | 1,038 | 1,045 | 1,038 | 1,045 | 9,500 | 1,045 |
| 2005-10-12 | 1,021 | 1,030 | 1,019 | 1,030 | 7,500 | 1,030 |
| 2005-10-11 | 1,030 | 1,030 | 1,011 | 1,011 | 2,000 | 1,011 |
| 2005-10-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-10-04 | 1,035 | 1,035 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2005-10-03 | 1,030 | 1,035 | 1,030 | 1,035 | 2,000 | 1,035 |
| 2005-09-30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,500 | 1,030 |
| 2005-09-29 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 2005-09-27 | 1,020 | 1,039 | 1,020 | 1,030 | 4,000 | 1,030 |
| 2005-09-26 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2005-09-22 | 1,050 | 1,052 | 1,045 | 1,045 | 12,500 | 1,045 |
| 2005-09-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 | 1,020 |
| 2005-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2005-09-16 | 1,000 | 1,003 | 999 | 1,000 | 27,500 | 1,000 |
| 2005-09-15 | 999 | 1,005 | 999 | 1,000 | 9,000 | 1,000 |
| 2005-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2005-09-13 | 998 | 1,000 | 998 | 1,000 | 6,000 | 1,000 |
| 2005-09-12 | 989 | 1,000 | 981 | 993 | 14,000 | 993 |
| 2005-09-09 | 1,000 | 1,000 | 990 | 990 | 8,500 | 990 |
| 2005-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-09-07 | 1,008 | 1,008 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2005-09-06 | 1,003 | 1,009 | 1,000 | 1,004 | 18,500 | 1,004 |
| 2005-09-05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,500 | 1,020 |
| 2005-09-02 | 1,030 | 1,030 | 1,015 | 1,018 | 9,000 | 1,018 |
| 2005-08-30 | 1,030 | 1,045 | 1,030 | 1,045 | 1,000 | 1,045 |
| 2005-08-25 | 1,047 | 1,047 | 1,047 | 1,047 | 1,500 | 1,047 |
| 2005-08-24 | 1,033 | 1,033 | 1,033 | 1,033 | 500 | 1,033 |
| 2005-08-23 | 1,047 | 1,050 | 1,047 | 1,050 | 1,500 | 1,050 |
| 2005-08-22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2005-08-19 | 1,031 | 1,031 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2005-08-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2005-08-12 | 1,048 | 1,050 | 1,048 | 1,049 | 5,000 | 1,049 |
| 2005-08-11 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2005-08-10 | 1,012 | 1,030 | 1,012 | 1,030 | 6,000 | 1,030 |
| 2005-08-08 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 1,012 |
| 2005-08-04 | 1,072 | 1,072 | 1,072 | 1,072 | 500 | 1,072 |
| 2005-08-03 | 1,082 | 1,082 | 1,072 | 1,072 | 2,000 | 1,072 |
| 2005-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 1,100 |
| 2005-07-29 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 | 1,100 |
| 2005-07-28 | 1,100 | 1,100 | 1,081 | 1,100 | 15,500 | 1,100 |
| 2005-07-27 | 1,070 | 1,100 | 1,070 | 1,100 | 13,500 | 1,100 |
| 2005-07-25 | 1,071 | 1,071 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2005-07-22 | 1,081 | 1,081 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2005-07-21 | 1,099 | 1,100 | 1,065 | 1,099 | 10,500 | 1,099 |
| 2005-07-20 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2005-07-15 | 1,100 | 1,100 | 1,100 | 1,100 | 27,000 | 1,100 |
| 2005-07-14 | 1,100 | 1,100 | 1,090 | 1,090 | 13,500 | 1,090 |
| 2005-07-13 | 1,096 | 1,100 | 1,082 | 1,099 | 7,000 | 1,099 |
| 2005-07-12 | 1,073 | 1,073 | 1,073 | 1,073 | 500 | 1,073 |
| 2005-07-11 | 1,080 | 1,110 | 1,080 | 1,088 | 20,500 | 1,088 |
| 2005-07-08 | 1,097 | 1,100 | 1,097 | 1,100 | 4,000 | 1,100 |
| 2005-07-07 | 1,066 | 1,094 | 1,066 | 1,080 | 6,000 | 1,080 |
| 2005-07-06 | 1,089 | 1,099 | 1,089 | 1,099 | 4,000 | 1,099 |
| 2005-07-01 | 1,110 | 1,110 | 1,082 | 1,082 | 4,000 | 1,082 |
| 2005-06-30 | 1,072 | 1,072 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2005-06-29 | 1,082 | 1,082 | 1,072 | 1,072 | 2,000 | 1,072 |
| 2005-06-24 | 1,065 | 1,085 | 1,065 | 1,085 | 2,000 | 1,085 |
| 2005-06-23 | 1,082 | 1,100 | 1,082 | 1,100 | 3,000 | 1,100 |
| 2005-06-22 | 1,100 | 1,100 | 1,080 | 1,100 | 1,500 | 1,100 |
| 2005-06-21 | 1,100 | 1,120 | 1,100 | 1,120 | 2,500 | 1,120 |
| 2005-06-20 | 1,099 | 1,100 | 1,071 | 1,100 | 11,000 | 1,100 |
| 2005-06-17 | 1,061 | 1,080 | 1,041 | 1,080 | 4,500 | 1,080 |
| 2005-06-15 | 1,099 | 1,110 | 1,099 | 1,107 | 11,000 | 1,107 |
| 2005-06-14 | 1,080 | 1,085 | 1,065 | 1,085 | 2,500 | 1,085 |
| 2005-06-13 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2005-06-10 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 1,079 |
| 2005-06-09 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 2005-06-08 | 1,125 | 1,125 | 1,080 | 1,100 | 2,500 | 1,100 |
| 2005-06-07 | 1,089 | 1,105 | 1,089 | 1,105 | 9,000 | 1,105 |
| 2005-06-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2005-06-03 | 1,080 | 1,080 | 1,040 | 1,060 | 7,000 | 1,060 |
| 2005-06-02 | 1,100 | 1,100 | 1,060 | 1,100 | 17,500 | 1,100 |
| 2005-06-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2005-05-31 | 1,160 | 1,160 | 1,140 | 1,140 | 14,000 | 1,140 |
| 2005-05-30 | 1,175 | 1,180 | 1,175 | 1,180 | 5,000 | 1,180 |
| 2005-05-26 | 1,180 | 1,180 | 1,180 | 1,180 | 3,500 | 1,180 |
| 2005-05-25 | 1,189 | 1,190 | 1,189 | 1,190 | 8,000 | 1,190 |
| 2005-05-24 | 1,179 | 1,179 | 1,179 | 1,179 | 500 | 1,179 |
| 2005-05-23 | 1,160 | 1,175 | 1,140 | 1,175 | 12,500 | 1,175 |
| 2005-05-20 | 1,140 | 1,180 | 1,140 | 1,180 | 6,000 | 1,180 |
| 2005-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2005-05-17 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2005-05-11 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2005-05-10 | 1,199 | 1,199 | 1,199 | 1,199 | 500 | 1,199 |
| 2005-05-09 | 1,196 | 1,198 | 1,196 | 1,198 | 2,000 | 1,198 |
| 2005-05-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,500 | 1,190 |
| 2005-04-26 | 1,181 | 1,182 | 1,162 | 1,182 | 2,500 | 1,182 |
| 2005-04-25 | 1,217 | 1,217 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-04-22 | 1,219 | 1,219 | 1,219 | 1,219 | 500 | 1,219 |
| 2005-04-21 | 1,184 | 1,200 | 1,140 | 1,200 | 10,000 | 1,200 |
| 2005-04-18 | 1,200 | 1,220 | 1,195 | 1,220 | 17,000 | 1,220 |
| 2005-04-15 | 1,181 | 1,200 | 1,181 | 1,200 | 17,500 | 1,200 |
| 2005-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2005-04-12 | 1,203 | 1,203 | 1,203 | 1,203 | 2,500 | 1,203 |
| 2005-04-11 | 1,200 | 1,250 | 1,200 | 1,200 | 15,000 | 1,200 |
| 2005-04-08 | 1,230 | 1,239 | 1,210 | 1,210 | 3,500 | 1,210 |
| 2005-04-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-04-05 | 1,230 | 1,230 | 1,180 | 1,180 | 14,000 | 1,180 |
| 2005-04-04 | 1,230 | 1,240 | 1,230 | 1,240 | 3,500 | 1,240 |
| 2005-04-01 | 1,230 | 1,230 | 1,230 | 1,230 | 2,500 | 1,230 |
| 2005-03-31 | 1,220 | 1,236 | 1,220 | 1,230 | 8,500 | 1,230 |
| 2005-03-30 | 1,240 | 1,240 | 1,235 | 1,240 | 8,000 | 1,240 |
| 2005-03-29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,500 | 1,240 |
| 2005-03-28 | 1,193 | 1,193 | 1,193 | 1,193 | 1,000 | 1,193 |
| 2005-03-25 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 | 1,220 |
| 2005-03-24 | 1,182 | 1,210 | 1,182 | 1,210 | 6,500 | 1,210 |
| 2005-03-23 | 1,180 | 1,220 | 1,180 | 1,220 | 5,500 | 1,220 |
| 2005-03-18 | 1,170 | 1,180 | 1,170 | 1,180 | 2,500 | 1,180 |
| 2005-03-17 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2005-03-16 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 1,189 |
| 2005-03-15 | 1,209 | 1,209 | 1,189 | 1,189 | 1,000 | 1,189 |
| 2005-03-14 | 1,220 | 1,220 | 1,199 | 1,218 | 3,000 | 1,218 |
| 2005-03-11 | 1,150 | 1,200 | 1,150 | 1,200 | 16,500 | 1,200 |
| 2005-03-10 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,190 |
| 2005-03-09 | 1,174 | 1,180 | 1,174 | 1,180 | 18,000 | 1,180 |
| 2005-03-08 | 1,169 | 1,169 | 1,160 | 1,160 | 1,500 | 1,160 |
| 2005-03-07 | 1,160 | 1,160 | 1,150 | 1,155 | 8,500 | 1,155 |
| 2005-03-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2005-03-03 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2005-03-02 | 1,125 | 1,125 | 1,125 | 1,125 | 2,000 | 1,125 |
| 2005-02-28 | 1,167 | 1,167 | 1,147 | 1,165 | 3,000 | 1,165 |
| 2005-02-25 | 1,169 | 1,169 | 1,169 | 1,169 | 500 | 1,169 |
| 2005-02-24 | 1,141 | 1,170 | 1,141 | 1,150 | 8,000 | 1,150 |
| 2005-02-23 | 1,141 | 1,141 | 1,141 | 1,141 | 500 | 1,141 |
| 2005-02-22 | 1,179 | 1,180 | 1,170 | 1,180 | 5,000 | 1,180 |
| 2005-02-21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2005-02-18 | 1,182 | 1,182 | 1,182 | 1,182 | 1,000 | 1,182 |
| 2005-02-16 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2005-02-15 | 1,180 | 1,180 | 1,179 | 1,180 | 5,000 | 1,180 |
| 2005-02-14 | 1,130 | 1,170 | 1,130 | 1,170 | 5,500 | 1,170 |
| 2005-02-10 | 1,149 | 1,170 | 1,149 | 1,170 | 15,500 | 1,170 |
| 2005-02-09 | 1,135 | 1,136 | 1,130 | 1,136 | 7,500 | 1,136 |
| 2005-02-08 | 1,120 | 1,130 | 1,120 | 1,130 | 37,500 | 1,130 |
| 2005-02-07 | 1,116 | 1,120 | 1,116 | 1,120 | 1,000 | 1,120 |
| 2005-02-04 | 1,116 | 1,120 | 1,116 | 1,120 | 1,000 | 1,120 |
| 2005-02-03 | 1,119 | 1,120 | 1,110 | 1,110 | 21,500 | 1,110 |
| 2005-02-02 | 1,130 | 1,130 | 1,125 | 1,130 | 32,000 | 1,130 |
| 2005-02-01 | 1,120 | 1,130 | 1,120 | 1,130 | 24,000 | 1,130 |
| 2005-01-31 | 1,120 | 1,130 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2005-01-27 | 1,120 | 1,130 | 1,120 | 1,130 | 29,000 | 1,130 |
| 2005-01-26 | 1,111 | 1,120 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2005-01-25 | 1,112 | 1,112 | 1,111 | 1,111 | 1,500 | 1,111 |
| 2005-01-24 | 1,126 | 1,126 | 1,111 | 1,111 | 1,500 | 1,111 |
| 2005-01-21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2005-01-19 | 1,134 | 1,134 | 1,134 | 1,134 | 1,500 | 1,134 |
| 2005-01-18 | 1,130 | 1,154 | 1,116 | 1,154 | 3,500 | 1,154 |
| 2005-01-17 | 1,111 | 1,111 | 1,111 | 1,111 | 2,000 | 1,111 |
| 2005-01-14 | 1,180 | 1,180 | 1,170 | 1,170 | 18,500 | 1,170 |
| 2005-01-13 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,170 |
| 2005-01-12 | 1,165 | 1,170 | 1,165 | 1,170 | 7,000 | 1,170 |
| 2005-01-11 | 1,167 | 1,180 | 1,167 | 1,180 | 14,000 | 1,180 |
| 2005-01-07 | 1,154 | 1,169 | 1,150 | 1,169 | 4,500 | 1,169 |
| 2005-01-05 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
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
