6357 三精テクノロジーズ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 635 | 665 | 635 | 664 | 3,000 | 664 |
| 2007-12-27 | 605 | 635 | 605 | 635 | 1,500 | 635 |
| 2007-12-26 | 605 | 606 | 605 | 605 | 3,500 | 605 |
| 2007-12-25 | 619 | 619 | 606 | 606 | 9,500 | 606 |
| 2007-12-21 | 600 | 601 | 581 | 590 | 9,000 | 590 |
| 2007-12-20 | 617 | 617 | 617 | 617 | 2,500 | 617 |
| 2007-12-19 | 635 | 635 | 615 | 616 | 2,500 | 616 |
| 2007-12-18 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2007-12-17 | 662 | 662 | 634 | 635 | 4,500 | 635 |
| 2007-12-14 | 672 | 672 | 660 | 662 | 7,000 | 662 |
| 2007-12-13 | 675 | 675 | 672 | 672 | 4,000 | 672 |
| 2007-12-12 | 671 | 671 | 671 | 671 | 1,500 | 671 |
| 2007-12-11 | 672 | 672 | 671 | 671 | 1,000 | 671 |
| 2007-12-10 | 720 | 720 | 670 | 672 | 3,500 | 672 |
| 2007-12-07 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2007-12-06 | 661 | 661 | 660 | 660 | 5,500 | 660 |
| 2007-12-05 | 660 | 660 | 660 | 660 | 4,500 | 660 |
| 2007-12-04 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 2007-12-03 | 640 | 660 | 640 | 660 | 3,000 | 660 |
| 2007-11-30 | 640 | 650 | 640 | 640 | 10,000 | 640 |
| 2007-11-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-11-28 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2007-11-27 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2007-11-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-11-22 | 660 | 660 | 660 | 660 | 4,500 | 660 |
| 2007-11-21 | 643 | 650 | 643 | 650 | 4,500 | 650 |
| 2007-11-20 | 643 | 643 | 643 | 643 | 500 | 643 |
| 2007-11-19 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2007-11-16 | 659 | 659 | 649 | 649 | 1,500 | 649 |
| 2007-11-15 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2007-11-14 | 669 | 669 | 669 | 669 | 500 | 669 |
| 2007-11-13 | 669 | 669 | 669 | 669 | 500 | 669 |
| 2007-11-12 | 670 | 670 | 669 | 669 | 3,000 | 669 |
| 2007-11-09 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2007-11-08 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2007-11-07 | 670 | 670 | 670 | 670 | 2,500 | 670 |
| 2007-11-06 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2007-11-05 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2007-11-02 | 670 | 670 | 660 | 670 | 3,500 | 670 |
| 2007-11-01 | 680 | 680 | 670 | 670 | 1,000 | 670 |
| 2007-10-31 | 681 | 681 | 680 | 680 | 3,000 | 680 |
| 2007-10-30 | 681 | 681 | 681 | 681 | 500 | 681 |
| 2007-10-29 | 681 | 681 | 681 | 681 | 500 | 681 |
| 2007-10-25 | 711 | 711 | 681 | 681 | 7,000 | 681 |
| 2007-10-24 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2007-10-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-10-22 | 695 | 695 | 695 | 695 | 500 | 695 |
| 2007-10-19 | 691 | 695 | 691 | 695 | 1,500 | 695 |
| 2007-10-18 | 692 | 692 | 692 | 692 | 500 | 692 |
| 2007-10-17 | 692 | 692 | 692 | 692 | 7,000 | 692 |
| 2007-10-16 | 691 | 691 | 691 | 691 | 13,000 | 691 |
| 2007-10-15 | 701 | 701 | 690 | 691 | 3,500 | 691 |
| 2007-10-12 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2007-10-11 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2007-10-10 | 720 | 720 | 700 | 700 | 10,000 | 700 |
| 2007-10-09 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2007-10-05 | 700 | 707 | 700 | 705 | 3,500 | 705 |
| 2007-10-04 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 2007-10-03 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2007-10-02 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 2007-10-01 | 725 | 725 | 700 | 700 | 3,500 | 700 |
| 2007-09-28 | 735 | 736 | 721 | 721 | 2,000 | 721 |
| 2007-09-27 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2007-09-26 | 765 | 765 | 765 | 765 | 500 | 765 |
| 2007-09-25 | 825 | 825 | 825 | 825 | 500 | 825 |
| 2007-09-21 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2007-09-20 | 749 | 750 | 749 | 750 | 1,000 | 750 |
| 2007-09-14 | 769 | 769 | 719 | 719 | 1,500 | 719 |
| 2007-09-13 | 770 | 770 | 710 | 711 | 1,500 | 711 |
| 2007-09-12 | 781 | 781 | 781 | 781 | 500 | 781 |
| 2007-09-11 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2007-09-07 | 830 | 830 | 801 | 801 | 1,000 | 801 |
| 2007-08-24 | 900 | 900 | 850 | 850 | 3,000 | 850 |
| 2007-08-23 | 801 | 801 | 800 | 800 | 1,000 | 800 |
| 2007-08-22 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2007-08-21 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2007-08-20 | 831 | 831 | 831 | 831 | 3,000 | 831 |
| 2007-08-17 | 771 | 771 | 741 | 741 | 2,500 | 741 |
| 2007-08-16 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2007-08-15 | 895 | 895 | 886 | 890 | 2,500 | 890 |
| 2007-08-14 | 985 | 985 | 985 | 985 | 500 | 985 |
| 2007-08-06 | 1,000 | 1,000 | 987 | 987 | 3,000 | 987 |
| 2007-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,500 | 1,000 |
| 2007-07-25 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 2007-07-24 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2007-07-23 | 1,010 | 1,040 | 1,010 | 1,040 | 1,500 | 1,040 |
| 2007-07-20 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2007-07-18 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2007-07-17 | 1,077 | 1,077 | 1,077 | 1,077 | 1,000 | 1,077 |
| 2007-07-13 | 1,117 | 1,117 | 1,117 | 1,117 | 500 | 1,117 |
| 2007-07-12 | 1,120 | 1,120 | 1,118 | 1,118 | 2,000 | 1,118 |
| 2007-07-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2007-07-10 | 1,124 | 1,124 | 1,122 | 1,122 | 2,000 | 1,122 |
| 2007-07-09 | 1,124 | 1,124 | 1,124 | 1,124 | 500 | 1,124 |
| 2007-07-06 | 1,144 | 1,144 | 1,144 | 1,144 | 2,000 | 1,144 |
| 2007-07-05 | 1,125 | 1,125 | 1,124 | 1,124 | 1,000 | 1,124 |
| 2007-07-04 | 1,147 | 1,147 | 1,126 | 1,126 | 2,500 | 1,126 |
| 2007-07-03 | 1,128 | 1,128 | 1,127 | 1,127 | 1,000 | 1,127 |
| 2007-07-02 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 1,130 |
| 2007-06-29 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 1,150 |
| 2007-06-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2007-06-25 | 1,151 | 1,151 | 1,150 | 1,150 | 3,500 | 1,150 |
| 2007-06-22 | 1,150 | 1,180 | 1,150 | 1,180 | 4,000 | 1,180 |
| 2007-06-21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2007-06-19 | 1,130 | 1,150 | 1,130 | 1,150 | 1,500 | 1,150 |
| 2007-06-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,500 | 1,150 |
| 2007-06-15 | 1,110 | 1,150 | 1,110 | 1,150 | 4,500 | 1,150 |
| 2007-06-14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2007-06-13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2007-06-12 | 1,110 | 1,150 | 1,110 | 1,150 | 3,000 | 1,150 |
| 2007-06-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2007-06-08 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2007-06-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-06-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-06-04 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 1,081 |
| 2007-05-31 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2007-05-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2007-05-25 | 1,161 | 1,161 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2007-05-23 | 1,090 | 1,101 | 1,090 | 1,101 | 1,500 | 1,101 |
| 2007-05-22 | 1,175 | 1,175 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2007-05-21 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2007-05-18 | 1,150 | 1,160 | 1,147 | 1,150 | 3,000 | 1,150 |
| 2007-05-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2007-05-16 | 1,110 | 1,145 | 1,110 | 1,145 | 2,000 | 1,145 |
| 2007-05-15 | 1,150 | 1,150 | 1,149 | 1,150 | 2,000 | 1,150 |
| 2007-05-14 | 1,140 | 1,149 | 1,115 | 1,149 | 5,500 | 1,149 |
| 2007-05-11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2007-05-10 | 1,072 | 1,100 | 1,072 | 1,100 | 2,500 | 1,100 |
| 2007-05-07 | 1,063 | 1,063 | 1,063 | 1,063 | 1,000 | 1,063 |
| 2007-04-27 | 1,085 | 1,100 | 1,075 | 1,100 | 2,500 | 1,100 |
| 2007-04-26 | 1,095 | 1,095 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2007-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2007-04-24 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2007-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-04-20 | 1,060 | 1,100 | 1,060 | 1,100 | 2,500 | 1,100 |
| 2007-04-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2007-04-18 | 1,105 | 1,105 | 1,105 | 1,105 | 500 | 1,105 |
| 2007-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-04-09 | 1,099 | 1,100 | 1,099 | 1,100 | 2,000 | 1,100 |
| 2007-04-06 | 1,058 | 1,068 | 1,056 | 1,068 | 2,000 | 1,068 |
| 2007-04-05 | 1,050 | 1,065 | 1,050 | 1,065 | 2,500 | 1,065 |
| 2007-04-04 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2007-04-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2007-04-02 | 1,122 | 1,122 | 1,122 | 1,122 | 2,000 | 1,122 |
| 2007-03-30 | 1,161 | 1,161 | 1,161 | 1,161 | 500 | 1,161 |
| 2007-03-28 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2007-03-27 | 1,136 | 1,136 | 1,136 | 1,136 | 500 | 1,136 |
| 2007-03-23 | 1,197 | 1,197 | 1,193 | 1,193 | 3,500 | 1,193 |
| 2007-03-22 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 1,195 |
| 2007-03-20 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,190 |
| 2007-03-19 | 1,151 | 1,153 | 1,151 | 1,153 | 3,000 | 1,153 |
| 2007-03-16 | 1,160 | 1,191 | 1,160 | 1,191 | 2,500 | 1,191 |
| 2007-03-15 | 1,198 | 1,200 | 1,195 | 1,200 | 2,500 | 1,200 |
| 2007-03-14 | 1,151 | 1,199 | 1,151 | 1,158 | 5,000 | 1,158 |
| 2007-03-13 | 1,150 | 1,200 | 1,150 | 1,200 | 3,500 | 1,200 |
| 2007-03-12 | 1,179 | 1,180 | 1,179 | 1,180 | 4,000 | 1,180 |
| 2007-03-09 | 1,141 | 1,142 | 1,140 | 1,142 | 4,500 | 1,142 |
| 2007-03-08 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 2007-03-07 | 1,140 | 1,150 | 1,130 | 1,150 | 9,000 | 1,150 |
| 2007-03-06 | 1,150 | 1,180 | 1,150 | 1,180 | 5,000 | 1,180 |
| 2007-03-05 | 1,188 | 1,188 | 1,188 | 1,188 | 3,000 | 1,188 |
| 2007-03-02 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2007-03-01 | 1,150 | 1,150 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2007-02-28 | 1,134 | 1,150 | 1,100 | 1,150 | 8,500 | 1,150 |
| 2007-02-27 | 1,139 | 1,180 | 1,139 | 1,155 | 5,000 | 1,155 |
| 2007-02-26 | 1,122 | 1,150 | 1,121 | 1,141 | 8,000 | 1,141 |
| 2007-02-23 | 1,185 | 1,185 | 1,151 | 1,151 | 13,000 | 1,151 |
| 2007-02-22 | 1,185 | 1,185 | 1,155 | 1,155 | 11,500 | 1,155 |
| 2007-02-21 | 1,200 | 1,200 | 1,170 | 1,189 | 9,000 | 1,189 |
| 2007-02-20 | 1,275 | 1,290 | 1,150 | 1,185 | 58,000 | 1,185 |
| 2007-02-19 | 1,290 | 1,290 | 1,235 | 1,260 | 147,000 | 1,260 |
| 2007-02-16 | 1,070 | 1,090 | 1,070 | 1,090 | 1,000 | 1,090 |
| 2007-02-15 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2007-02-14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,500 | 1,050 |
| 2007-02-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2007-02-07 | 1,058 | 1,058 | 1,058 | 1,058 | 500 | 1,058 |
| 2007-02-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2007-02-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2007-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2007-01-30 | 1,000 | 1,000 | 987 | 987 | 7,500 | 987 |
| 2007-01-29 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2007-01-25 | 1,060 | 1,060 | 1,058 | 1,060 | 3,000 | 1,060 |
| 2007-01-24 | 1,072 | 1,072 | 996 | 1,020 | 11,000 | 1,020 |
| 2007-01-23 | 1,111 | 1,111 | 1,111 | 1,111 | 7,500 | 1,111 |
| 2007-01-19 | 1,111 | 1,111 | 1,091 | 1,091 | 1,500 | 1,091 |
| 2007-01-18 | 1,150 | 1,150 | 1,135 | 1,135 | 2,000 | 1,135 |
| 2007-01-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2007-01-16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2007-01-15 | 1,155 | 1,155 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2007-01-12 | 1,150 | 1,155 | 1,150 | 1,150 | 10,000 | 1,150 |
| 2007-01-11 | 1,150 | 1,150 | 1,140 | 1,150 | 13,000 | 1,150 |
| 2007-01-10 | 1,100 | 1,150 | 1,100 | 1,150 | 27,500 | 1,150 |
| 2007-01-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2007-01-05 | 1,155 | 1,155 | 1,155 | 1,155 | 1,500 | 1,155 |
| 2007-01-04 | 1,150 | 1,181 | 1,150 | 1,181 | 1,500 | 1,181 |
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
