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
2007-12-286356656356643,000664
2007-12-276056356056351,500635
2007-12-266056066056053,500605
2007-12-256196196066069,500606
2007-12-216006015815909,000590
2007-12-206176176176172,500617
2007-12-196356356156162,500616
2007-12-186356356356352,000635
2007-12-176626626346354,500635
2007-12-146726726606627,000662
2007-12-136756756726724,000672
2007-12-126716716716711,500671
2007-12-116726726716711,000671
2007-12-107207206706723,500672
2007-12-077207207207204,000720
2007-12-066616616606605,500660
2007-12-056606606606604,500660
2007-12-046606606506506,000650
2007-12-036406606406603,000660
2007-11-3064065064064010,000640
2007-11-296406406406401,000640
2007-11-28640640640640500640
2007-11-27640640640640500640
2007-11-266406406406401,000640
2007-11-226606606606604,500660
2007-11-216436506436504,500650
2007-11-20643643643643500643
2007-11-196496496496491,000649
2007-11-166596596496491,500649
2007-11-156696696696691,000669
2007-11-14669669669669500669
2007-11-13669669669669500669
2007-11-126706706696693,000669
2007-11-09670670670670500670
2007-11-08670670670670500670
2007-11-076706706706702,500670
2007-11-06670670670670500670
2007-11-05670670670670500670
2007-11-026706706606703,500670
2007-11-016806806706701,000670
2007-10-316816816806803,000680
2007-10-30681681681681500681
2007-10-29681681681681500681
2007-10-257117116816817,000681
2007-10-246916916916911,000691
2007-10-237007007007001,000700
2007-10-22695695695695500695
2007-10-196916956916951,500695
2007-10-18692692692692500692
2007-10-176926926926927,000692
2007-10-1669169169169113,000691
2007-10-157017016906913,500691
2007-10-127017017017013,000701
2007-10-11700700700700500700
2007-10-1072072070070010,000700
2007-10-09705705705705500705
2007-10-057007077007053,500705
2007-10-047007007007001,500700
2007-10-037017017007002,000700
2007-10-027007017007012,000701
2007-10-017257257007003,500700
2007-09-287357367217212,000721
2007-09-277357357357351,000735
2007-09-26765765765765500765
2007-09-25825825825825500825
2007-09-218008008008002,000800
2007-09-207497507497501,000750
2007-09-147697697197191,500719
2007-09-137707707107111,500711
2007-09-12781781781781500781
2007-09-11780780780780500780
2007-09-078308308018011,000801
2007-08-249009008508503,000850
2007-08-238018018008001,000800
2007-08-22870870870870500870
2007-08-218708708708701,000870
2007-08-208318318318313,000831
2007-08-177717717417412,500741
2007-08-16830830830830500830
2007-08-158958958868902,500890
2007-08-14985985985985500985
2007-08-061,0001,0009879873,000987
2007-08-031,0001,0001,0001,0004,5001,000
2007-07-251,0301,0401,0301,0402,0001,040
2007-07-241,0401,0401,0401,0405001,040
2007-07-231,0101,0401,0101,0401,5001,040
2007-07-201,0701,0701,0701,0705001,070
2007-07-181,0901,0901,0701,0702,0001,070
2007-07-171,0771,0771,0771,0771,0001,077
2007-07-131,1171,1171,1171,1175001,117
2007-07-121,1201,1201,1181,1182,0001,118
2007-07-111,1201,1201,1201,1201,0001,120
2007-07-101,1241,1241,1221,1222,0001,122
2007-07-091,1241,1241,1241,1245001,124
2007-07-061,1441,1441,1441,1442,0001,144
2007-07-051,1251,1251,1241,1241,0001,124
2007-07-041,1471,1471,1261,1262,5001,126
2007-07-031,1281,1281,1271,1271,0001,127
2007-07-021,1301,1301,1301,1305001,130
2007-06-291,1301,1501,1301,1504,0001,150
2007-06-271,1501,1501,1501,1501,0001,150
2007-06-251,1511,1511,1501,1503,5001,150
2007-06-221,1501,1801,1501,1804,0001,180
2007-06-211,1301,1301,1301,1301,0001,130
2007-06-191,1301,1501,1301,1501,5001,150
2007-06-181,1501,1501,1501,1502,5001,150
2007-06-151,1101,1501,1101,1504,5001,150
2007-06-141,1501,1501,1501,1502,0001,150
2007-06-131,1501,1501,1501,1503,0001,150
2007-06-121,1101,1501,1101,1503,0001,150
2007-06-111,1501,1501,1501,1502,0001,150
2007-06-081,1401,1401,1401,1403,0001,140
2007-06-071,1001,1001,1001,1001,0001,100
2007-06-061,1001,1001,1001,1001,0001,100
2007-06-041,0811,0811,0811,0811,0001,081
2007-05-311,1001,1001,1001,1005001,100
2007-05-281,1601,1601,1601,1601,0001,160
2007-05-251,1611,1611,1501,1503,0001,150
2007-05-231,0901,1011,0901,1011,5001,101
2007-05-221,1751,1751,1301,1303,0001,130
2007-05-211,1501,1501,1501,1505001,150
2007-05-181,1501,1601,1471,1503,0001,150
2007-05-171,1701,1701,1701,1702,0001,170
2007-05-161,1101,1451,1101,1452,0001,145
2007-05-151,1501,1501,1491,1502,0001,150
2007-05-141,1401,1491,1151,1495,5001,149
2007-05-111,1001,1001,1001,1002,0001,100
2007-05-101,0721,1001,0721,1002,5001,100
2007-05-071,0631,0631,0631,0631,0001,063
2007-04-271,0851,1001,0751,1002,5001,100
2007-04-261,0951,0951,0901,0901,0001,090
2007-04-251,1001,1001,1001,1001,5001,100
2007-04-241,1101,1101,1001,1003,0001,100
2007-04-231,1001,1001,1001,1001,0001,100
2007-04-201,0601,1001,0601,1002,5001,100
2007-04-191,1001,1001,1001,1002,0001,100
2007-04-181,1051,1051,1051,1055001,105
2007-04-101,1001,1001,1001,1001,0001,100
2007-04-091,0991,1001,0991,1002,0001,100
2007-04-061,0581,0681,0561,0682,0001,068
2007-04-051,0501,0651,0501,0652,5001,065
2007-04-041,0601,0601,0601,0602,0001,060
2007-04-031,1201,1201,1201,1201,0001,120
2007-04-021,1221,1221,1221,1222,0001,122
2007-03-301,1611,1611,1611,1615001,161
2007-03-281,1401,1401,1401,1405001,140
2007-03-271,1361,1361,1361,1365001,136
2007-03-231,1971,1971,1931,1933,5001,193
2007-03-221,1951,1951,1951,1952,0001,195
2007-03-201,1901,1901,1901,1905001,190
2007-03-191,1511,1531,1511,1533,0001,153
2007-03-161,1601,1911,1601,1912,5001,191
2007-03-151,1981,2001,1951,2002,5001,200
2007-03-141,1511,1991,1511,1585,0001,158
2007-03-131,1501,2001,1501,2003,5001,200
2007-03-121,1791,1801,1791,1804,0001,180
2007-03-091,1411,1421,1401,1424,5001,142
2007-03-081,1701,1701,1701,1704,0001,170
2007-03-071,1401,1501,1301,1509,0001,150
2007-03-061,1501,1801,1501,1805,0001,180
2007-03-051,1881,1881,1881,1883,0001,188
2007-03-021,1301,1301,1301,1304,0001,130
2007-03-011,1501,1501,1301,1301,0001,130
2007-02-281,1341,1501,1001,1508,5001,150
2007-02-271,1391,1801,1391,1555,0001,155
2007-02-261,1221,1501,1211,1418,0001,141
2007-02-231,1851,1851,1511,15113,0001,151
2007-02-221,1851,1851,1551,15511,5001,155
2007-02-211,2001,2001,1701,1899,0001,189
2007-02-201,2751,2901,1501,18558,0001,185
2007-02-191,2901,2901,2351,260147,0001,260
2007-02-161,0701,0901,0701,0901,0001,090
2007-02-151,0601,0601,0601,0605001,060
2007-02-141,0501,0501,0501,0503,5001,050
2007-02-091,0501,0501,0501,0501,5001,050
2007-02-071,0581,0581,0581,0585001,058
2007-02-051,0201,0201,0201,0201,0001,020
2007-02-021,0201,0201,0201,0202,0001,020
2007-01-311,0001,0001,0001,0003,5001,000
2007-01-301,0001,0009879877,500987
2007-01-291,0201,0201,0201,0205001,020
2007-01-251,0601,0601,0581,0603,0001,060
2007-01-241,0721,0729961,02011,0001,020
2007-01-231,1111,1111,1111,1117,5001,111
2007-01-191,1111,1111,0911,0911,5001,091
2007-01-181,1501,1501,1351,1352,0001,135
2007-01-171,1501,1501,1501,1502,0001,150
2007-01-161,1501,1501,1501,1502,0001,150
2007-01-151,1551,1551,1501,1506,0001,150
2007-01-121,1501,1551,1501,15010,0001,150
2007-01-111,1501,1501,1401,15013,0001,150
2007-01-101,1001,1501,1001,15027,5001,150
2007-01-091,1401,1401,1401,1401,0001,140
2007-01-051,1551,1551,1551,1551,5001,155
2007-01-041,1501,1811,1501,1811,5001,181

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