6357 三精テクノロジーズ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,1501,1501,1501,1501,5001,150
2006-12-281,1501,1501,1501,1501,0001,150
2006-12-271,1501,1501,1501,1507,5001,150
2006-12-261,1521,1521,1501,1514,0001,151
2006-12-251,1801,1801,1501,1505,0001,150
2006-12-221,1401,1401,1401,1402,0001,140
2006-12-211,1311,1401,1201,1405,5001,140
2006-12-201,1301,1401,1301,1407,5001,140
2006-12-191,1301,1791,1301,15010,5001,150
2006-12-181,1101,1201,1101,1202,0001,120
2006-12-151,1101,1101,1001,1003,5001,100
2006-12-141,1001,1001,1001,1002,0001,100
2006-12-131,0801,1001,0801,09510,5001,095
2006-12-121,0421,0701,0421,0702,0001,070
2006-12-081,0801,0801,0801,0805001,080
2006-12-071,0701,0701,0491,04919,5001,049
2006-12-061,0601,0701,0601,0709,0001,070
2006-12-051,0511,0511,0511,0515001,051
2006-12-041,0501,0501,0501,0502,0001,050
2006-12-011,0701,0711,0701,0709,5001,070
2006-11-301,0731,0731,0601,06021,0001,060
2006-11-241,0401,0401,0401,0402,5001,040
2006-11-221,0401,0401,0401,0405001,040
2006-11-211,0201,0201,0201,0209,5001,020
2006-11-201,0201,0201,0201,0205001,020
2006-11-171,0401,0501,0401,0403,5001,040
2006-11-161,0501,0501,0301,03016,0001,030
2006-11-151,0001,0401,0001,0406,0001,040
2006-11-141,0401,0401,0401,0407,0001,040
2006-11-131,0301,0301,0301,0301,5001,030
2006-11-101,0501,0501,0501,0502,0001,050
2006-11-091,0501,0501,0501,0502,0001,050
2006-11-081,0701,0801,0501,05012,0001,050
2006-11-071,0801,0801,0801,08013,0001,080
2006-11-061,0101,1201,0001,07529,5001,075
2006-11-021,0051,0051,0001,0052,5001,005
2006-11-019651,0209659957,000995
2006-10-319479599479564,500956
2006-10-309479479479471,000947
2006-10-2795097094594711,500947
2006-10-26938938938938500938
2006-10-259489489389382,500938
2006-10-249489489489481,000948
2006-10-23919919919919500919
2006-10-20900900900900500900
2006-10-19900900900900500900
2006-10-189009009009001,000900
2006-10-17900900900900500900
2006-10-16900900900900500900
2006-10-138308608308603,500860
2006-10-12830830830830500830
2006-10-118508508308301,000830
2006-10-10839839839839500839
2006-10-068218348218341,500834
2006-10-05781781781781500781
2006-10-04781781781781500781
2006-10-03780780780780500780
2006-10-028128127807802,000780
2006-09-297707727707721,500772
2006-09-287517517317311,500731
2006-09-27751751751751500751
2006-09-267217217217211,000721
2006-09-257607607207202,500720
2006-09-2273573570071010,000710
2006-09-217257257057253,500725
2006-09-207817817657652,500765
2006-09-198008007617614,500761
2006-09-158408408408401,000840
2006-09-148958958908901,500890
2006-09-139199198948942,500894
2006-09-059599599499497,500949
2006-09-019519699519691,000969
2006-08-299709709709701,500970
2006-08-259779779779771,500977
2006-08-249499689499682,500968
2006-08-239629789629682,500968
2006-08-22980980980980500980
2006-08-2196099096097011,500970
2006-08-18989989989989500989
2006-08-159709709709701,000970
2006-08-039729909729904,000990
2006-08-029859909859902,500990
2006-07-31975975975975500975
2006-07-28974974974974500974
2006-07-279849849649643,500964
2006-07-251,0001,0009809844,500984
2006-07-241,0001,0001,0001,0005001,000
2006-07-209701,0009701,0004,5001,000
2006-07-191,0001,0001,0001,0006,0001,000
2006-07-141,0291,0291,0001,0002,0001,000
2006-07-139901,0229901,0221,5001,022
2006-07-121,0401,0401,0401,0405001,040
2006-07-111,0201,0201,0201,0205001,020
2006-07-109901,0209901,0202,5001,020
2006-07-071,0501,0501,0501,0502,0001,050
2006-07-039609809609805,000980
2006-06-299629809629801,500980
2006-06-279609809609806,000980
2006-06-269609659609652,000965
2006-06-239549709549705,500970
2006-06-22994994994994500994
2006-06-011,0271,0271,0271,0275001,027
2006-05-251,0261,0261,0071,0071,5001,007
2006-05-241,0121,0309801,0209,5001,020
2006-05-231,0301,0301,0301,0305001,030
2006-05-221,0301,0301,0301,0301,0001,030
2006-05-191,0301,0491,0301,0499,5001,049
2006-05-171,0401,0491,0401,0491,5001,049
2006-05-161,0331,0491,0331,0491,0001,049
2006-05-151,0481,0601,0481,0606,5001,060
2006-05-111,0601,0601,0601,0605001,060
2006-05-101,0551,0551,0201,03015,0001,030
2006-05-091,0331,0541,0331,0502,5001,050
2006-05-021,0341,0501,0341,0505,5001,050
2006-05-011,0121,0491,0121,0494,0001,049
2006-04-251,0521,0521,0521,0521,0001,052
2006-04-241,0591,0591,0521,0522,5001,052
2006-04-201,0251,0451,0251,0452,0001,045
2006-04-191,0361,0361,0361,0363,0001,036
2006-04-171,0701,0701,0701,0701,0001,070
2006-04-141,0281,0701,0281,0705,0001,070
2006-04-131,0271,0451,0271,0453,0001,045
2006-04-121,0311,0311,0311,0311,0001,031
2006-04-111,0301,0501,0231,0508,5001,050
2006-04-101,0321,0321,0311,0311,5001,031
2006-04-071,0221,0501,0221,0506,5001,050
2006-04-041,0401,0401,0401,0401,0001,040
2006-03-311,0431,0791,0431,0791,5001,079
2006-03-271,0831,0901,0831,0903,0001,090
2006-03-241,0891,0891,0891,0892,0001,089
2006-03-231,0701,0701,0501,0501,0001,050
2006-03-221,0601,0611,0601,06112,5001,061
2006-03-201,0501,0501,0501,0502,5001,050
2006-03-161,0501,0501,0501,0501,0001,050
2006-03-151,0401,0601,0401,06021,0001,060
2006-03-141,0301,0401,0301,0408,0001,040
2006-03-131,0111,0501,0111,03313,5001,033
2006-03-101,0301,0301,0301,0304,0001,030
2006-03-091,0211,0301,0061,03011,0001,030
2006-03-081,0101,0481,0101,0459,0001,045
2006-03-061,0001,0501,0001,05011,5001,050
2006-03-031,0181,0501,0151,05012,0001,050
2006-03-021,0181,0181,0181,0181,0001,018
2006-02-281,0451,0451,0451,0455001,045
2006-02-271,0101,0151,0101,0154,0001,015
2006-02-241,0701,0701,0701,0701,5001,070
2006-02-231,0101,0101,0101,0103,0001,010
2006-02-221,0151,0151,0101,0101,5001,010
2006-02-211,0101,0101,0101,0104,0001,010
2006-02-171,0301,0301,0301,0302,0001,030
2006-02-151,0311,0401,0311,0401,5001,040
2006-02-141,0211,0211,0211,0211,0001,021
2006-02-131,0311,0311,0301,0304,0001,030
2006-02-101,0301,0501,0301,0503,5001,050
2006-02-091,0321,0321,0311,0313,5001,031
2006-02-081,0551,0551,0301,03010,0001,030
2006-02-071,0521,0531,0521,0529,5001,052
2006-02-061,0521,0611,0501,0509,0001,050
2006-02-031,0801,0801,0801,0803,0001,080
2006-02-021,1001,1001,1001,1003,0001,100
2006-01-311,1161,1161,1001,1162,5001,116
2006-01-271,1301,1301,1001,1152,5001,115
2006-01-261,1001,1001,1001,1009,0001,100
2006-01-251,1001,1001,0901,09011,0001,090
2006-01-241,0991,1051,0901,0907,5001,090
2006-01-201,1051,1051,1051,1051,0001,105
2006-01-191,0801,1001,0801,1006,5001,100
2006-01-181,0701,0701,0601,0657,5001,065
2006-01-171,0801,0801,0751,0753,5001,075
2006-01-161,0921,0951,0801,08018,0001,080
2006-01-131,0651,0911,0651,0912,5001,091
2006-01-121,0501,0911,0451,06024,5001,060
2006-01-111,0351,0401,0301,03518,5001,035
2006-01-101,0301,0301,0201,03052,0001,030
2006-01-061,0111,0119901,00024,5001,000
2006-01-051,0021,0111,0001,01151,0001,011

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