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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2006-12-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-12-27 | 1,150 | 1,150 | 1,150 | 1,150 | 7,500 | 1,150 |
| 2006-12-26 | 1,152 | 1,152 | 1,150 | 1,151 | 4,000 | 1,151 |
| 2006-12-25 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2006-12-22 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2006-12-21 | 1,131 | 1,140 | 1,120 | 1,140 | 5,500 | 1,140 |
| 2006-12-20 | 1,130 | 1,140 | 1,130 | 1,140 | 7,500 | 1,140 |
| 2006-12-19 | 1,130 | 1,179 | 1,130 | 1,150 | 10,500 | 1,150 |
| 2006-12-18 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 1,120 |
| 2006-12-15 | 1,110 | 1,110 | 1,100 | 1,100 | 3,500 | 1,100 |
| 2006-12-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-12-13 | 1,080 | 1,100 | 1,080 | 1,095 | 10,500 | 1,095 |
| 2006-12-12 | 1,042 | 1,070 | 1,042 | 1,070 | 2,000 | 1,070 |
| 2006-12-08 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2006-12-07 | 1,070 | 1,070 | 1,049 | 1,049 | 19,500 | 1,049 |
| 2006-12-06 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 1,070 |
| 2006-12-05 | 1,051 | 1,051 | 1,051 | 1,051 | 500 | 1,051 |
| 2006-12-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-12-01 | 1,070 | 1,071 | 1,070 | 1,070 | 9,500 | 1,070 |
| 2006-11-30 | 1,073 | 1,073 | 1,060 | 1,060 | 21,000 | 1,060 |
| 2006-11-24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,500 | 1,040 |
| 2006-11-22 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2006-11-21 | 1,020 | 1,020 | 1,020 | 1,020 | 9,500 | 1,020 |
| 2006-11-20 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2006-11-17 | 1,040 | 1,050 | 1,040 | 1,040 | 3,500 | 1,040 |
| 2006-11-16 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 | 1,030 |
| 2006-11-15 | 1,000 | 1,040 | 1,000 | 1,040 | 6,000 | 1,040 |
| 2006-11-14 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2006-11-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,500 | 1,030 |
| 2006-11-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-11-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-11-08 | 1,070 | 1,080 | 1,050 | 1,050 | 12,000 | 1,050 |
| 2006-11-07 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,080 |
| 2006-11-06 | 1,010 | 1,120 | 1,000 | 1,075 | 29,500 | 1,075 |
| 2006-11-02 | 1,005 | 1,005 | 1,000 | 1,005 | 2,500 | 1,005 |
| 2006-11-01 | 965 | 1,020 | 965 | 995 | 7,000 | 995 |
| 2006-10-31 | 947 | 959 | 947 | 956 | 4,500 | 956 |
| 2006-10-30 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2006-10-27 | 950 | 970 | 945 | 947 | 11,500 | 947 |
| 2006-10-26 | 938 | 938 | 938 | 938 | 500 | 938 |
| 2006-10-25 | 948 | 948 | 938 | 938 | 2,500 | 938 |
| 2006-10-24 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2006-10-23 | 919 | 919 | 919 | 919 | 500 | 919 |
| 2006-10-20 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2006-10-19 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2006-10-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-10-17 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2006-10-16 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2006-10-13 | 830 | 860 | 830 | 860 | 3,500 | 860 |
| 2006-10-12 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2006-10-11 | 850 | 850 | 830 | 830 | 1,000 | 830 |
| 2006-10-10 | 839 | 839 | 839 | 839 | 500 | 839 |
| 2006-10-06 | 821 | 834 | 821 | 834 | 1,500 | 834 |
| 2006-10-05 | 781 | 781 | 781 | 781 | 500 | 781 |
| 2006-10-04 | 781 | 781 | 781 | 781 | 500 | 781 |
| 2006-10-03 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2006-10-02 | 812 | 812 | 780 | 780 | 2,000 | 780 |
| 2006-09-29 | 770 | 772 | 770 | 772 | 1,500 | 772 |
| 2006-09-28 | 751 | 751 | 731 | 731 | 1,500 | 731 |
| 2006-09-27 | 751 | 751 | 751 | 751 | 500 | 751 |
| 2006-09-26 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2006-09-25 | 760 | 760 | 720 | 720 | 2,500 | 720 |
| 2006-09-22 | 735 | 735 | 700 | 710 | 10,000 | 710 |
| 2006-09-21 | 725 | 725 | 705 | 725 | 3,500 | 725 |
| 2006-09-20 | 781 | 781 | 765 | 765 | 2,500 | 765 |
| 2006-09-19 | 800 | 800 | 761 | 761 | 4,500 | 761 |
| 2006-09-15 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-09-14 | 895 | 895 | 890 | 890 | 1,500 | 890 |
| 2006-09-13 | 919 | 919 | 894 | 894 | 2,500 | 894 |
| 2006-09-05 | 959 | 959 | 949 | 949 | 7,500 | 949 |
| 2006-09-01 | 951 | 969 | 951 | 969 | 1,000 | 969 |
| 2006-08-29 | 970 | 970 | 970 | 970 | 1,500 | 970 |
| 2006-08-25 | 977 | 977 | 977 | 977 | 1,500 | 977 |
| 2006-08-24 | 949 | 968 | 949 | 968 | 2,500 | 968 |
| 2006-08-23 | 962 | 978 | 962 | 968 | 2,500 | 968 |
| 2006-08-22 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2006-08-21 | 960 | 990 | 960 | 970 | 11,500 | 970 |
| 2006-08-18 | 989 | 989 | 989 | 989 | 500 | 989 |
| 2006-08-15 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-08-03 | 972 | 990 | 972 | 990 | 4,000 | 990 |
| 2006-08-02 | 985 | 990 | 985 | 990 | 2,500 | 990 |
| 2006-07-31 | 975 | 975 | 975 | 975 | 500 | 975 |
| 2006-07-28 | 974 | 974 | 974 | 974 | 500 | 974 |
| 2006-07-27 | 984 | 984 | 964 | 964 | 3,500 | 964 |
| 2006-07-25 | 1,000 | 1,000 | 980 | 984 | 4,500 | 984 |
| 2006-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2006-07-20 | 970 | 1,000 | 970 | 1,000 | 4,500 | 1,000 |
| 2006-07-19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2006-07-14 | 1,029 | 1,029 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-07-13 | 990 | 1,022 | 990 | 1,022 | 1,500 | 1,022 |
| 2006-07-12 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2006-07-11 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2006-07-10 | 990 | 1,020 | 990 | 1,020 | 2,500 | 1,020 |
| 2006-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-07-03 | 960 | 980 | 960 | 980 | 5,000 | 980 |
| 2006-06-29 | 962 | 980 | 962 | 980 | 1,500 | 980 |
| 2006-06-27 | 960 | 980 | 960 | 980 | 6,000 | 980 |
| 2006-06-26 | 960 | 965 | 960 | 965 | 2,000 | 965 |
| 2006-06-23 | 954 | 970 | 954 | 970 | 5,500 | 970 |
| 2006-06-22 | 994 | 994 | 994 | 994 | 500 | 994 |
| 2006-06-01 | 1,027 | 1,027 | 1,027 | 1,027 | 500 | 1,027 |
| 2006-05-25 | 1,026 | 1,026 | 1,007 | 1,007 | 1,500 | 1,007 |
| 2006-05-24 | 1,012 | 1,030 | 980 | 1,020 | 9,500 | 1,020 |
| 2006-05-23 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 2006-05-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-05-19 | 1,030 | 1,049 | 1,030 | 1,049 | 9,500 | 1,049 |
| 2006-05-17 | 1,040 | 1,049 | 1,040 | 1,049 | 1,500 | 1,049 |
| 2006-05-16 | 1,033 | 1,049 | 1,033 | 1,049 | 1,000 | 1,049 |
| 2006-05-15 | 1,048 | 1,060 | 1,048 | 1,060 | 6,500 | 1,060 |
| 2006-05-11 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2006-05-10 | 1,055 | 1,055 | 1,020 | 1,030 | 15,000 | 1,030 |
| 2006-05-09 | 1,033 | 1,054 | 1,033 | 1,050 | 2,500 | 1,050 |
| 2006-05-02 | 1,034 | 1,050 | 1,034 | 1,050 | 5,500 | 1,050 |
| 2006-05-01 | 1,012 | 1,049 | 1,012 | 1,049 | 4,000 | 1,049 |
| 2006-04-25 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 | 1,052 |
| 2006-04-24 | 1,059 | 1,059 | 1,052 | 1,052 | 2,500 | 1,052 |
| 2006-04-20 | 1,025 | 1,045 | 1,025 | 1,045 | 2,000 | 1,045 |
| 2006-04-19 | 1,036 | 1,036 | 1,036 | 1,036 | 3,000 | 1,036 |
| 2006-04-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2006-04-14 | 1,028 | 1,070 | 1,028 | 1,070 | 5,000 | 1,070 |
| 2006-04-13 | 1,027 | 1,045 | 1,027 | 1,045 | 3,000 | 1,045 |
| 2006-04-12 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2006-04-11 | 1,030 | 1,050 | 1,023 | 1,050 | 8,500 | 1,050 |
| 2006-04-10 | 1,032 | 1,032 | 1,031 | 1,031 | 1,500 | 1,031 |
| 2006-04-07 | 1,022 | 1,050 | 1,022 | 1,050 | 6,500 | 1,050 |
| 2006-04-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2006-03-31 | 1,043 | 1,079 | 1,043 | 1,079 | 1,500 | 1,079 |
| 2006-03-27 | 1,083 | 1,090 | 1,083 | 1,090 | 3,000 | 1,090 |
| 2006-03-24 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 | 1,089 |
| 2006-03-23 | 1,070 | 1,070 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-03-22 | 1,060 | 1,061 | 1,060 | 1,061 | 12,500 | 1,061 |
| 2006-03-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,500 | 1,050 |
| 2006-03-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-03-15 | 1,040 | 1,060 | 1,040 | 1,060 | 21,000 | 1,060 |
| 2006-03-14 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 1,040 |
| 2006-03-13 | 1,011 | 1,050 | 1,011 | 1,033 | 13,500 | 1,033 |
| 2006-03-10 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2006-03-09 | 1,021 | 1,030 | 1,006 | 1,030 | 11,000 | 1,030 |
| 2006-03-08 | 1,010 | 1,048 | 1,010 | 1,045 | 9,000 | 1,045 |
| 2006-03-06 | 1,000 | 1,050 | 1,000 | 1,050 | 11,500 | 1,050 |
| 2006-03-03 | 1,018 | 1,050 | 1,015 | 1,050 | 12,000 | 1,050 |
| 2006-03-02 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 | 1,018 |
| 2006-02-28 | 1,045 | 1,045 | 1,045 | 1,045 | 500 | 1,045 |
| 2006-02-27 | 1,010 | 1,015 | 1,010 | 1,015 | 4,000 | 1,015 |
| 2006-02-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2006-02-23 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2006-02-22 | 1,015 | 1,015 | 1,010 | 1,010 | 1,500 | 1,010 |
| 2006-02-21 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2006-02-17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2006-02-15 | 1,031 | 1,040 | 1,031 | 1,040 | 1,500 | 1,040 |
| 2006-02-14 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 1,021 |
| 2006-02-13 | 1,031 | 1,031 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2006-02-10 | 1,030 | 1,050 | 1,030 | 1,050 | 3,500 | 1,050 |
| 2006-02-09 | 1,032 | 1,032 | 1,031 | 1,031 | 3,500 | 1,031 |
| 2006-02-08 | 1,055 | 1,055 | 1,030 | 1,030 | 10,000 | 1,030 |
| 2006-02-07 | 1,052 | 1,053 | 1,052 | 1,052 | 9,500 | 1,052 |
| 2006-02-06 | 1,052 | 1,061 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2006-02-03 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2006-02-02 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2006-01-31 | 1,116 | 1,116 | 1,100 | 1,116 | 2,500 | 1,116 |
| 2006-01-27 | 1,130 | 1,130 | 1,100 | 1,115 | 2,500 | 1,115 |
| 2006-01-26 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2006-01-25 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 1,090 |
| 2006-01-24 | 1,099 | 1,105 | 1,090 | 1,090 | 7,500 | 1,090 |
| 2006-01-20 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2006-01-19 | 1,080 | 1,100 | 1,080 | 1,100 | 6,500 | 1,100 |
| 2006-01-18 | 1,070 | 1,070 | 1,060 | 1,065 | 7,500 | 1,065 |
| 2006-01-17 | 1,080 | 1,080 | 1,075 | 1,075 | 3,500 | 1,075 |
| 2006-01-16 | 1,092 | 1,095 | 1,080 | 1,080 | 18,000 | 1,080 |
| 2006-01-13 | 1,065 | 1,091 | 1,065 | 1,091 | 2,500 | 1,091 |
| 2006-01-12 | 1,050 | 1,091 | 1,045 | 1,060 | 24,500 | 1,060 |
| 2006-01-11 | 1,035 | 1,040 | 1,030 | 1,035 | 18,500 | 1,035 |
| 2006-01-10 | 1,030 | 1,030 | 1,020 | 1,030 | 52,000 | 1,030 |
| 2006-01-06 | 1,011 | 1,011 | 990 | 1,000 | 24,500 | 1,000 |
| 2006-01-05 | 1,002 | 1,011 | 1,000 | 1,011 | 51,000 | 1,011 |
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
