6357 三精テクノロジーズ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2008-12-24 | 651 | 651 | 651 | 651 | 500 | 651 |
| 2008-12-22 | 680 | 680 | 641 | 641 | 1,000 | 641 |
| 2008-12-19 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2008-12-15 | 630 | 640 | 630 | 640 | 1,000 | 640 |
| 2008-12-12 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2008-12-10 | 710 | 710 | 710 | 710 | 1,500 | 710 |
| 2008-12-05 | 720 | 729 | 720 | 729 | 3,000 | 729 |
| 2008-11-28 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2008-11-27 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2008-11-26 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2008-11-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2008-11-14 | 747 | 747 | 747 | 747 | 500 | 747 |
| 2008-11-06 | 744 | 744 | 744 | 744 | 500 | 744 |
| 2008-11-05 | 754 | 754 | 754 | 754 | 3,000 | 754 |
| 2008-10-30 | 754 | 754 | 754 | 754 | 500 | 754 |
| 2008-10-29 | 695 | 695 | 695 | 695 | 500 | 695 |
| 2008-10-24 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2008-10-23 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2008-10-22 | 785 | 785 | 785 | 785 | 500 | 785 |
| 2008-09-29 | 805 | 805 | 805 | 805 | 500 | 805 |
| 2008-09-25 | 813 | 813 | 813 | 813 | 500 | 813 |
| 2008-09-24 | 880 | 880 | 880 | 880 | 1,500 | 880 |
| 2008-09-22 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2008-09-17 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2008-09-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-09-11 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-09-10 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-08-29 | 830 | 830 | 830 | 830 | 22,000 | 830 |
| 2008-08-25 | 890 | 890 | 888 | 888 | 2,500 | 888 |
| 2008-08-22 | 840 | 840 | 840 | 840 | 500 | 840 |
| 2008-08-21 | 800 | 800 | 800 | 800 | 2,500 | 800 |
| 2008-08-15 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2008-08-13 | 801 | 801 | 801 | 801 | 500 | 801 |
| 2008-08-08 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2008-08-04 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2008-07-30 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 2008-07-25 | 840 | 840 | 840 | 840 | 1,500 | 840 |
| 2008-07-24 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 2008-07-23 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-07-22 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-07-15 | 861 | 861 | 861 | 861 | 500 | 861 |
| 2008-07-14 | 930 | 930 | 920 | 920 | 5,500 | 920 |
| 2008-07-11 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2008-07-10 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2008-07-08 | 880 | 880 | 850 | 850 | 1,500 | 850 |
| 2008-07-04 | 900 | 900 | 900 | 900 | 2,500 | 900 |
| 2008-07-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-07-02 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2008-06-27 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2008-06-26 | 830 | 830 | 830 | 830 | 5,500 | 830 |
| 2008-06-25 | 920 | 920 | 920 | 920 | 1,500 | 920 |
| 2008-06-24 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2008-06-17 | 830 | 830 | 830 | 830 | 3,500 | 830 |
| 2008-06-12 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2008-06-03 | 790 | 790 | 786 | 786 | 1,500 | 786 |
| 2008-06-02 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2008-05-29 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2008-05-28 | 780 | 780 | 780 | 780 | 2,500 | 780 |
| 2008-05-23 | 780 | 780 | 780 | 780 | 1,500 | 780 |
| 2008-05-22 | 725 | 725 | 725 | 725 | 1,500 | 725 |
| 2008-05-16 | 680 | 693 | 680 | 693 | 6,000 | 693 |
| 2008-05-15 | 692 | 692 | 692 | 692 | 2,500 | 692 |
| 2008-05-14 | 742 | 742 | 700 | 700 | 4,000 | 700 |
| 2008-05-13 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2008-05-12 | 732 | 732 | 732 | 732 | 500 | 732 |
| 2008-05-08 | 725 | 732 | 725 | 732 | 3,000 | 732 |
| 2008-05-07 | 725 | 725 | 722 | 722 | 1,000 | 722 |
| 2008-04-30 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2008-04-25 | 750 | 750 | 750 | 750 | 1,500 | 750 |
| 2008-04-24 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2008-04-23 | 735 | 735 | 735 | 735 | 500 | 735 |
| 2008-04-22 | 745 | 745 | 745 | 745 | 500 | 745 |
| 2008-04-21 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2008-04-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-04-04 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2008-04-02 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2008-04-01 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2008-03-31 | 725 | 725 | 700 | 700 | 3,000 | 700 |
| 2008-03-27 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2008-03-26 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2008-03-25 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2008-03-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-03-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2008-03-18 | 665 | 665 | 665 | 665 | 500 | 665 |
| 2008-03-17 | 725 | 725 | 665 | 665 | 2,000 | 665 |
| 2008-03-13 | 725 | 725 | 725 | 725 | 3,500 | 725 |
| 2008-03-11 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2008-03-07 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2008-03-03 | 720 | 725 | 700 | 700 | 2,000 | 700 |
| 2008-02-29 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2008-02-28 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2008-02-27 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2008-02-26 | 736 | 736 | 725 | 725 | 2,500 | 725 |
| 2008-02-25 | 736 | 736 | 736 | 736 | 4,500 | 736 |
| 2008-02-22 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2008-02-15 | 628 | 628 | 628 | 628 | 1,500 | 628 |
| 2008-02-14 | 625 | 633 | 625 | 628 | 15,000 | 628 |
| 2008-02-13 | 620 | 630 | 620 | 625 | 44,000 | 625 |
| 2008-02-12 | 620 | 620 | 610 | 620 | 26,000 | 620 |
| 2008-02-08 | 625 | 625 | 620 | 620 | 24,000 | 620 |
| 2008-02-07 | 625 | 630 | 620 | 620 | 8,500 | 620 |
| 2008-02-06 | 625 | 630 | 620 | 625 | 9,000 | 625 |
| 2008-02-04 | 630 | 630 | 625 | 630 | 10,500 | 630 |
| 2008-02-01 | 630 | 630 | 629 | 630 | 25,000 | 630 |
| 2008-01-31 | 629 | 629 | 629 | 629 | 12,500 | 629 |
| 2008-01-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-01-25 | 650 | 650 | 630 | 630 | 4,000 | 630 |
| 2008-01-24 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2008-01-23 | 595 | 620 | 595 | 600 | 2,500 | 600 |
| 2008-01-22 | 620 | 620 | 589 | 589 | 11,000 | 589 |
| 2008-01-21 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2008-01-18 | 623 | 623 | 620 | 620 | 1,500 | 620 |
| 2008-01-17 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2008-01-16 | 630 | 630 | 625 | 625 | 13,500 | 625 |
| 2008-01-15 | 624 | 633 | 623 | 630 | 16,000 | 630 |
| 2008-01-11 | 618 | 628 | 617 | 623 | 9,500 | 623 |
| 2008-01-10 | 610 | 622 | 610 | 617 | 2,000 | 617 |
| 2008-01-09 | 611 | 621 | 610 | 610 | 8,000 | 610 |
| 2008-01-08 | 624 | 624 | 621 | 621 | 3,000 | 621 |
| 2008-01-07 | 619 | 624 | 619 | 624 | 2,000 | 624 |
| 2008-01-04 | 664 | 664 | 614 | 614 | 1,000 | 614 |
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
