6357 三精テクノロジーズ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 393 | 394 | 391 | 392 | 5,500 | 392 |
| 2009-12-29 | 390 | 394 | 390 | 392 | 3,000 | 392 |
| 2009-12-28 | 386 | 391 | 386 | 391 | 2,500 | 391 |
| 2009-12-25 | 395 | 395 | 385 | 385 | 5,500 | 385 |
| 2009-12-24 | 392 | 400 | 392 | 393 | 2,500 | 393 |
| 2009-12-22 | 400 | 400 | 392 | 393 | 5,500 | 393 |
| 2009-12-21 | 385 | 400 | 385 | 400 | 2,500 | 400 |
| 2009-12-18 | 381 | 389 | 381 | 383 | 8,000 | 383 |
| 2009-12-17 | 381 | 386 | 381 | 386 | 7,000 | 386 |
| 2009-12-16 | 382 | 382 | 377 | 377 | 3,500 | 377 |
| 2009-12-15 | 388 | 388 | 386 | 387 | 2,000 | 387 |
| 2009-12-14 | 386 | 401 | 384 | 401 | 4,000 | 401 |
| 2009-12-11 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2009-12-10 | 378 | 389 | 378 | 389 | 7,500 | 389 |
| 2009-12-09 | 374 | 382 | 374 | 378 | 3,500 | 378 |
| 2009-12-08 | 369 | 369 | 369 | 369 | 1,500 | 369 |
| 2009-12-07 | 372 | 372 | 367 | 370 | 10,000 | 370 |
| 2009-12-04 | 378 | 379 | 368 | 371 | 9,000 | 371 |
| 2009-12-03 | 368 | 370 | 368 | 368 | 7,500 | 368 |
| 2009-12-02 | 372 | 376 | 368 | 368 | 21,500 | 368 |
| 2009-12-01 | 375 | 378 | 372 | 376 | 5,000 | 376 |
| 2009-11-30 | 388 | 388 | 378 | 378 | 2,500 | 378 |
| 2009-11-27 | 398 | 398 | 384 | 387 | 7,500 | 387 |
| 2009-11-26 | 406 | 406 | 399 | 399 | 7,000 | 399 |
| 2009-11-25 | 436 | 436 | 436 | 436 | 3,500 | 436 |
| 2009-11-20 | 410 | 410 | 396 | 396 | 12,500 | 396 |
| 2009-11-18 | 420 | 420 | 415 | 415 | 7,500 | 415 |
| 2009-11-17 | 420 | 420 | 415 | 415 | 1,500 | 415 |
| 2009-11-16 | 433 | 438 | 414 | 414 | 3,500 | 414 |
| 2009-11-12 | 438 | 438 | 438 | 438 | 500 | 438 |
| 2009-11-10 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2009-11-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-11-05 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2009-11-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-10-30 | 440 | 455 | 440 | 455 | 1,500 | 455 |
| 2009-10-29 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2009-10-27 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2009-10-26 | 440 | 440 | 440 | 440 | 1,500 | 440 |
| 2009-10-23 | 450 | 450 | 440 | 450 | 6,500 | 450 |
| 2009-10-22 | 444 | 450 | 444 | 450 | 1,500 | 450 |
| 2009-10-20 | 438 | 440 | 438 | 440 | 6,000 | 440 |
| 2009-10-19 | 437 | 438 | 437 | 438 | 1,000 | 438 |
| 2009-10-16 | 431 | 436 | 431 | 436 | 5,500 | 436 |
| 2009-10-15 | 430 | 431 | 430 | 431 | 1,000 | 431 |
| 2009-10-14 | 432 | 432 | 432 | 432 | 500 | 432 |
| 2009-10-13 | 429 | 432 | 429 | 432 | 2,500 | 432 |
| 2009-10-09 | 416 | 420 | 414 | 418 | 5,500 | 418 |
| 2009-10-08 | 432 | 432 | 412 | 412 | 4,000 | 412 |
| 2009-10-07 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2009-10-06 | 425 | 425 | 400 | 401 | 164,500 | 401 |
| 2009-10-05 | 440 | 440 | 425 | 425 | 4,000 | 425 |
| 2009-10-02 | 427 | 435 | 425 | 435 | 3,500 | 435 |
| 2009-10-01 | 480 | 485 | 426 | 430 | 7,500 | 430 |
| 2009-09-30 | 500 | 500 | 480 | 480 | 14,000 | 480 |
| 2009-09-28 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2009-09-25 | 427 | 427 | 427 | 427 | 500 | 427 |
| 2009-09-24 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 2009-09-18 | 419 | 419 | 419 | 419 | 500 | 419 |
| 2009-09-17 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2009-09-16 | 421 | 421 | 421 | 421 | 500 | 421 |
| 2009-09-15 | 431 | 431 | 431 | 431 | 500 | 431 |
| 2009-09-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-09-11 | 425 | 432 | 424 | 432 | 2,500 | 432 |
| 2009-09-10 | 408 | 420 | 408 | 420 | 3,500 | 420 |
| 2009-09-07 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2009-09-04 | 413 | 414 | 402 | 414 | 6,500 | 414 |
| 2009-09-03 | 435 | 435 | 412 | 421 | 7,500 | 421 |
| 2009-09-02 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2009-08-31 | 434 | 434 | 433 | 434 | 2,000 | 434 |
| 2009-08-28 | 446 | 446 | 437 | 437 | 2,000 | 437 |
| 2009-08-26 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2009-08-25 | 434 | 485 | 434 | 485 | 11,000 | 485 |
| 2009-08-24 | 430 | 434 | 430 | 434 | 9,000 | 434 |
| 2009-08-21 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2009-08-20 | 414 | 427 | 414 | 427 | 2,000 | 427 |
| 2009-08-19 | 416 | 424 | 416 | 424 | 7,000 | 424 |
| 2009-08-18 | 418 | 420 | 417 | 420 | 5,500 | 420 |
| 2009-08-17 | 414 | 418 | 410 | 418 | 5,500 | 418 |
| 2009-08-14 | 407 | 415 | 407 | 415 | 2,500 | 415 |
| 2009-08-13 | 406 | 406 | 406 | 406 | 500 | 406 |
| 2009-08-12 | 400 | 404 | 400 | 404 | 1,000 | 404 |
| 2009-08-11 | 400 | 400 | 400 | 400 | 1,500 | 400 |
| 2009-08-10 | 400 | 405 | 400 | 400 | 4,500 | 400 |
| 2009-08-07 | 400 | 400 | 392 | 392 | 2,500 | 392 |
| 2009-08-06 | 400 | 405 | 395 | 404 | 3,500 | 404 |
| 2009-08-05 | 400 | 410 | 392 | 410 | 12,500 | 410 |
| 2009-08-04 | 406 | 406 | 400 | 400 | 2,000 | 400 |
| 2009-08-03 | 395 | 400 | 390 | 400 | 3,500 | 400 |
| 2009-07-31 | 393 | 400 | 393 | 400 | 14,500 | 400 |
| 2009-07-30 | 404 | 404 | 403 | 403 | 1,500 | 403 |
| 2009-07-29 | 400 | 401 | 397 | 399 | 8,500 | 399 |
| 2009-07-28 | 399 | 403 | 399 | 403 | 10,000 | 403 |
| 2009-07-27 | 397 | 398 | 389 | 397 | 42,000 | 397 |
| 2009-07-24 | 375 | 390 | 368 | 390 | 126,000 | 390 |
| 2009-07-23 | 372 | 374 | 368 | 372 | 39,000 | 372 |
| 2009-07-22 | 384 | 390 | 370 | 373 | 50,500 | 373 |
| 2009-07-21 | 400 | 400 | 390 | 393 | 33,500 | 393 |
| 2009-07-17 | 420 | 420 | 411 | 418 | 10,000 | 418 |
| 2009-07-16 | 430 | 440 | 430 | 440 | 1,000 | 440 |
| 2009-07-15 | 430 | 435 | 430 | 435 | 2,500 | 435 |
| 2009-07-14 | 445 | 445 | 433 | 445 | 3,500 | 445 |
| 2009-07-13 | 450 | 450 | 445 | 445 | 1,000 | 445 |
| 2009-07-10 | 450 | 456 | 450 | 456 | 1,000 | 456 |
| 2009-07-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-07-08 | 465 | 465 | 460 | 460 | 1,000 | 460 |
| 2009-07-07 | 480 | 480 | 470 | 470 | 2,500 | 470 |
| 2009-07-06 | 494 | 494 | 475 | 475 | 1,000 | 475 |
| 2009-07-03 | 485 | 485 | 479 | 479 | 5,000 | 479 |
| 2009-07-02 | 471 | 471 | 471 | 471 | 500 | 471 |
| 2009-07-01 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-06-30 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-06-29 | 450 | 450 | 449 | 450 | 4,000 | 450 |
| 2009-06-26 | 450 | 450 | 450 | 450 | 7,500 | 450 |
| 2009-06-25 | 460 | 460 | 450 | 450 | 7,000 | 450 |
| 2009-06-24 | 446 | 447 | 446 | 447 | 1,000 | 447 |
| 2009-06-23 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-06-22 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2009-06-19 | 460 | 460 | 455 | 455 | 1,000 | 455 |
| 2009-06-18 | 466 | 466 | 465 | 465 | 1,500 | 465 |
| 2009-06-17 | 475 | 475 | 466 | 466 | 1,000 | 466 |
| 2009-06-16 | 475 | 485 | 475 | 485 | 1,000 | 485 |
| 2009-06-15 | 470 | 485 | 460 | 475 | 8,500 | 475 |
| 2009-06-12 | 481 | 485 | 480 | 480 | 4,000 | 480 |
| 2009-06-11 | 482 | 482 | 480 | 480 | 1,500 | 480 |
| 2009-06-10 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2009-06-09 | 483 | 483 | 480 | 480 | 1,000 | 480 |
| 2009-06-08 | 475 | 483 | 475 | 483 | 5,000 | 483 |
| 2009-06-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-06-04 | 475 | 485 | 475 | 485 | 1,500 | 485 |
| 2009-06-03 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2009-06-02 | 489 | 489 | 484 | 484 | 1,500 | 484 |
| 2009-06-01 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2009-05-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-05-28 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2009-05-27 | 460 | 461 | 460 | 461 | 1,000 | 461 |
| 2009-05-25 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2009-05-22 | 440 | 450 | 433 | 440 | 4,500 | 440 |
| 2009-05-21 | 420 | 444 | 420 | 440 | 3,000 | 440 |
| 2009-05-20 | 430 | 432 | 420 | 420 | 3,500 | 420 |
| 2009-05-19 | 435 | 435 | 425 | 425 | 1,500 | 425 |
| 2009-05-18 | 438 | 438 | 435 | 435 | 2,500 | 435 |
| 2009-05-15 | 435 | 450 | 435 | 440 | 2,000 | 440 |
| 2009-05-14 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2009-05-13 | 432 | 434 | 432 | 434 | 1,000 | 434 |
| 2009-05-12 | 432 | 433 | 432 | 433 | 1,000 | 433 |
| 2009-05-11 | 432 | 433 | 432 | 433 | 1,000 | 433 |
| 2009-05-08 | 440 | 440 | 431 | 432 | 3,000 | 432 |
| 2009-05-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-05-01 | 445 | 445 | 445 | 445 | 500 | 445 |
| 2009-04-30 | 430 | 435 | 430 | 430 | 2,500 | 430 |
| 2009-04-28 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-04-27 | 435 | 435 | 430 | 435 | 8,000 | 435 |
| 2009-04-24 | 435 | 435 | 435 | 435 | 2,500 | 435 |
| 2009-04-23 | 414 | 415 | 414 | 415 | 2,500 | 415 |
| 2009-04-22 | 428 | 429 | 428 | 429 | 1,000 | 429 |
| 2009-04-21 | 428 | 428 | 428 | 428 | 500 | 428 |
| 2009-04-20 | 405 | 425 | 405 | 425 | 2,000 | 425 |
| 2009-04-17 | 434 | 434 | 415 | 430 | 2,500 | 430 |
| 2009-04-16 | 464 | 464 | 439 | 439 | 1,000 | 439 |
| 2009-04-14 | 405 | 439 | 400 | 439 | 2,000 | 439 |
| 2009-04-13 | 395 | 439 | 395 | 439 | 7,000 | 439 |
| 2009-04-10 | 375 | 395 | 375 | 395 | 1,500 | 395 |
| 2009-04-09 | 365 | 375 | 365 | 375 | 4,500 | 375 |
| 2009-04-08 | 345 | 365 | 345 | 365 | 7,500 | 365 |
| 2009-04-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-04-06 | 352 | 356 | 352 | 356 | 4,000 | 356 |
| 2009-04-03 | 360 | 360 | 360 | 360 | 2,500 | 360 |
| 2009-04-02 | 359 | 365 | 345 | 355 | 9,500 | 355 |
| 2009-04-01 | 350 | 365 | 340 | 353 | 31,500 | 353 |
| 2009-03-31 | 350 | 350 | 350 | 350 | 1,500 | 350 |
| 2009-03-27 | 360 | 365 | 360 | 365 | 1,500 | 365 |
| 2009-03-26 | 350 | 355 | 345 | 350 | 2,500 | 350 |
| 2009-03-25 | 377 | 380 | 376 | 380 | 6,500 | 380 |
| 2009-03-24 | 340 | 345 | 335 | 341 | 14,000 | 341 |
| 2009-03-23 | 330 | 335 | 324 | 331 | 16,500 | 331 |
| 2009-03-19 | 320 | 325 | 318 | 318 | 11,500 | 318 |
| 2009-03-18 | 315 | 325 | 310 | 320 | 19,000 | 320 |
| 2009-03-17 | 315 | 315 | 313 | 313 | 2,500 | 313 |
| 2009-03-16 | 310 | 315 | 305 | 310 | 6,000 | 310 |
| 2009-03-13 | 310 | 315 | 310 | 310 | 2,000 | 310 |
| 2009-03-12 | 310 | 310 | 310 | 310 | 3,500 | 310 |
| 2009-03-11 | 333 | 335 | 333 | 335 | 2,000 | 335 |
| 2009-03-10 | 333 | 333 | 330 | 330 | 1,000 | 330 |
| 2009-03-09 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2009-03-06 | 333 | 334 | 333 | 334 | 2,500 | 334 |
| 2009-03-05 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2009-03-04 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2009-03-02 | 340 | 340 | 325 | 333 | 9,500 | 333 |
| 2009-02-27 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2009-02-26 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2009-02-25 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2009-02-24 | 355 | 355 | 340 | 340 | 1,500 | 340 |
| 2009-02-20 | 365 | 370 | 365 | 365 | 9,000 | 365 |
| 2009-02-19 | 360 | 365 | 360 | 365 | 1,500 | 365 |
| 2009-02-18 | 355 | 360 | 355 | 360 | 6,500 | 360 |
| 2009-02-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-02-16 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2009-02-13 | 355 | 355 | 351 | 351 | 9,500 | 351 |
| 2009-02-12 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 2009-02-10 | 362 | 362 | 360 | 360 | 3,500 | 360 |
| 2009-02-09 | 374 | 390 | 370 | 377 | 4,500 | 377 |
| 2009-02-06 | 392 | 392 | 380 | 380 | 6,000 | 380 |
| 2009-02-05 | 400 | 410 | 390 | 390 | 2,500 | 390 |
| 2009-02-04 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2009-02-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-01-27 | 459 | 459 | 458 | 458 | 3,000 | 458 |
| 2009-01-23 | 470 | 470 | 450 | 459 | 4,500 | 459 |
| 2009-01-22 | 489 | 489 | 450 | 450 | 4,500 | 450 |
| 2009-01-21 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2009-01-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-01-19 | 500 | 500 | 470 | 470 | 3,000 | 470 |
| 2009-01-16 | 475 | 475 | 460 | 460 | 2,000 | 460 |
| 2009-01-15 | 500 | 500 | 475 | 475 | 1,000 | 475 |
| 2009-01-14 | 541 | 541 | 500 | 500 | 3,500 | 500 |
| 2009-01-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
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
