6357 三精テクノロジーズ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	405	407	405	407	1,000	407
2010-12-29	408	408	405	405	4,000	405
2010-12-28	405	405	405	405	500	405
2010-12-27	409	409	405	405	2,500	405
2010-12-24	405	409	405	409	11,500	409
2010-12-22	406	407	400	405	14,500	405
2010-12-21	408	408	403	406	13,500	406
2010-12-20	409	409	408	408	5,000	408
2010-12-17	407	408	406	407	8,000	407
2010-12-16	407	410	405	410	5,000	410
2010-12-15	409	412	409	410	8,000	410
2010-12-14	410	413	409	409	12,000	409
2010-12-13	410	414	408	409	3,500	409
2010-12-10	412	412	411	411	2,500	411
2010-12-09	416	416	414	414	6,000	414
2010-12-08	414	416	414	416	3,500	416
2010-12-07	411	418	411	418	3,500	418
2010-12-06	407	412	403	409	22,500	409
2010-12-03	405	405	400	400	13,000	400
2010-12-02	398	405	395	405	36,000	405
2010-12-01	397	397	397	397	2,500	397
2010-11-30	396	403	395	400	11,000	400
2010-11-29	397	400	395	395	4,500	395
2010-11-26	400	400	400	400	500	400
2010-11-25	404	405	399	400	17,500	400
2010-11-24	395	406	395	400	29,500	400
2010-11-22	393	399	393	396	16,500	396
2010-11-19	393	395	393	393	7,500	393
2010-11-17	397	397	395	395	3,000	395
2010-11-16	397	397	397	397	1,000	397
2010-11-15	396	396	396	396	500	396
2010-11-12	399	400	398	400	3,500	400
2010-11-11	396	401	395	397	11,500	397
2010-11-10	399	401	399	401	8,500	401
2010-11-09	400	402	400	400	5,000	400
2010-11-08	399	400	395	399	9,000	399
2010-11-05	395	399	395	399	3,500	399
2010-11-04	393	403	393	395	3,000	395
2010-11-02	400	400	400	400	500	400
2010-11-01	400	400	400	400	4,500	400
2010-10-29	400	402	392	398	8,000	398
2010-10-28	407	407	401	407	2,000	407
2010-10-27	403	408	401	408	4,500	408
2010-10-26	408	408	403	403	1,500	403
2010-10-25	407	408	402	407	6,500	407
2010-10-22	407	407	401	404	6,000	404
2010-10-21	404	407	402	402	3,000	402
2010-10-20	405	407	402	402	4,500	402
2010-10-19	398	400	398	400	3,000	400
2010-10-18	395	399	395	396	8,500	396
2010-10-15	395	395	384	393	12,000	393
2010-10-14	395	395	395	395	1,000	395
2010-10-13	395	395	395	395	1,500	395
2010-10-12	390	396	389	396	10,000	396
2010-10-08	384	385	383	385	3,000	385
2010-10-07	386	386	381	381	2,500	381
2010-10-06	385	386	382	382	3,500	382
2010-10-05	382	382	381	381	1,000	381
2010-10-04	385	385	380	380	6,000	380
2010-10-01	378	384	378	383	3,000	383
2010-09-30	385	385	377	377	6,500	377
2010-09-29	381	381	381	381	500	381
2010-09-28	390	390	381	381	2,500	381
2010-09-27	386	386	385	385	5,000	385
2010-09-24	392	392	380	380	29,000	380
2010-09-22	381	381	381	381	1,500	381
2010-09-21	380	381	380	381	2,500	381
2010-09-17	377	380	376	376	8,000	376
2010-09-16	380	382	380	380	5,500	380
2010-09-15	380	380	380	380	500	380
2010-09-14	382	382	382	382	1,500	382
2010-09-13	381	383	372	382	6,000	382
2010-09-10	374	381	374	381	5,500	381
2010-09-09	376	376	376	376	2,500	376
2010-09-08	376	376	376	376	500	376
2010-09-07	379	379	379	379	500	379
2010-09-06	373	379	373	379	1,000	379
2010-09-03	375	375	375	375	1,500	375
2010-09-02	371	371	371	371	500	371
2010-09-01	363	378	363	378	19,500	378
2010-08-31	370	370	365	365	1,500	365
2010-08-30	380	380	374	374	6,500	374
2010-08-27	364	365	361	365	5,000	365
2010-08-26	370	370	365	365	4,000	365
2010-08-25	370	370	365	369	8,500	369
2010-08-24	376	376	366	375	13,500	375
2010-08-23	382	382	372	373	14,000	373
2010-08-20	385	390	383	383	6,500	383
2010-08-19	391	394	382	390	12,500	390
2010-08-18	388	394	383	394	11,000	394
2010-08-17	392	392	385	390	11,500	390
2010-08-16	396	396	391	391	6,000	391
2010-08-13	396	396	396	396	1,000	396
2010-08-12	391	391	390	390	3,000	390
2010-08-11	403	403	393	393	16,500	393
2010-08-10	403	404	403	403	5,000	403
2010-08-09	405	405	403	403	17,500	403
2010-08-06	403	409	400	409	12,500	409
2010-08-05	405	405	403	403	26,000	403
2010-08-04	404	404	404	404	1,000	404
2010-08-03	407	407	405	405	3,500	405
2010-08-02	402	407	402	407	2,000	407
2010-07-30	406	406	405	405	3,000	405
2010-07-29	405	406	405	405	6,000	405
2010-07-28	409	409	408	408	1,000	408
2010-07-27	408	411	408	409	2,000	409
2010-07-26	407	407	407	407	2,500	407
2010-07-23	410	415	410	415	4,500	415
2010-07-22	402	410	402	410	3,500	410
2010-07-21	401	408	401	403	5,500	403
2010-07-20	401	403	401	403	1,500	403
2010-07-16	405	405	403	403	1,000	403
2010-07-15	406	406	405	405	6,000	405
2010-07-14	405	406	405	406	6,000	406
2010-07-13	410	410	404	404	1,500	404
2010-07-12	412	412	406	406	4,500	406
2010-07-09	414	414	408	410	3,500	410
2010-07-08	405	414	405	410	6,000	410
2010-07-07	407	408	407	408	6,000	408
2010-07-06	404	404	404	404	2,000	404
2010-07-05	416	416	405	409	12,500	409
2010-07-02	417	417	416	416	5,000	416
2010-07-01	400	402	399	402	5,500	402
2010-06-30	400	402	399	402	4,500	402
2010-06-29	405	405	400	402	5,500	402
2010-06-28	405	405	400	400	4,000	400
2010-06-25	413	416	407	407	13,500	407
2010-06-24	410	410	405	407	3,500	407
2010-06-23	417	417	402	410	12,000	410
2010-06-22	425	428	418	418	11,000	418
2010-06-21	422	430	420	423	10,000	423
2010-06-18	418	425	412	423	14,000	423
2010-06-17	416	416	415	415	2,000	415
2010-06-16	411	415	410	410	3,500	410
2010-06-15	410	410	410	410	1,500	410
2010-06-14	410	413	410	413	4,500	413
2010-06-11	404	406	404	406	1,500	406
2010-06-10	401	404	401	404	2,000	404
2010-06-09	401	408	401	408	3,500	408
2010-06-08	414	414	401	401	8,500	401
2010-06-07	418	418	405	413	2,500	413
2010-06-04	415	420	415	420	2,000	420
2010-06-03	406	412	406	412	7,500	412
2010-06-02	404	407	401	401	24,500	401
2010-06-01	411	411	401	402	19,000	402
2010-05-31	409	411	407	410	13,000	410
2010-05-28	412	412	399	410	66,000	410
2010-05-27	402	402	395	400	39,500	400
2010-05-26	412	422	401	402	17,500	402
2010-05-25	424	424	404	412	13,000	412
2010-05-24	426	426	424	424	5,000	424
2010-05-21	426	426	420	426	20,500	426
2010-05-20	438	438	430	438	23,000	438
2010-05-19	455	455	440	445	14,500	445
2010-05-18	460	460	460	460	1,500	460
2010-05-17	470	470	455	455	28,000	455
2010-05-14	483	485	474	474	14,500	474
2010-05-13	478	492	478	492	17,000	492
2010-05-12	483	485	476	477	16,500	477
2010-05-11	477	500	477	482	19,000	482
2010-05-10	473	485	466	470	29,000	470
2010-05-07	481	488	463	473	23,500	473
2010-05-06	510	511	480	495	39,000	495
2010-04-30	502	504	490	500	29,000	500
2010-04-28	490	499	485	495	8,000	495
2010-04-27	498	498	495	495	5,500	495
2010-04-26	485	501	485	485	14,500	485
2010-04-23	487	487	485	485	3,000	485
2010-04-22	480	480	474	480	5,000	480
2010-04-21	477	477	474	474	3,500	474
2010-04-20	484	484	477	477	3,500	477
2010-04-19	480	480	476	476	8,500	476
2010-04-16	478	478	478	478	1,000	478
2010-04-15	476	489	473	478	7,500	478
2010-04-14	484	484	476	483	2,500	483
2010-04-13	483	484	483	484	2,000	484
2010-04-12	470	484	470	484	7,500	484
2010-04-08	453	470	453	470	3,500	470
2010-04-06	450	477	450	470	4,500	470
2010-04-05	450	450	450	450	10,500	450
2010-04-02	433	437	433	437	1,500	437
2010-04-01	436	436	436	436	3,000	436
2010-03-31	436	436	436	436	2,000	436
2010-03-30	437	437	435	435	3,500	435
2010-03-29	436	437	431	431	10,000	431
2010-03-26	450	451	443	443	3,500	443
2010-03-25	442	450	442	450	7,500	450
2010-03-24	454	458	441	441	9,000	441
2010-03-23	451	460	449	452	15,000	452
2010-03-19	459	459	445	445	4,500	445
2010-03-18	441	446	441	446	5,500	446
2010-03-17	426	440	426	440	6,000	440
2010-03-16	422	426	421	425	2,500	425
2010-03-15	416	417	416	417	1,000	417
2010-03-12	410	410	410	410	6,000	410
2010-03-11	405	410	405	410	6,000	410
2010-03-10	404	404	404	404	500	404
2010-03-09	403	403	403	403	3,000	403
2010-03-08	407	407	402	403	5,000	403
2010-03-03	399	400	399	400	6,000	400
2010-03-02	400	400	399	399	3,500	399
2010-03-01	400	405	399	400	17,500	400
2010-02-26	398	401	398	400	3,000	400
2010-02-25	406	406	401	401	6,500	401
2010-02-24	403	403	403	403	1,500	403
2010-02-23	406	407	406	407	4,000	407
2010-02-22	405	406	405	406	1,000	406
2010-02-19	403	405	403	405	2,500	405
2010-02-18	406	407	406	407	2,000	407
2010-02-17	411	411	400	400	12,000	400
2010-02-16	411	411	410	410	1,500	410
2010-02-15	410	410	410	410	1,500	410
2010-02-12	410	410	410	410	1,000	410
2010-02-08	407	407	407	407	1,000	407
2010-02-05	406	406	406	406	500	406
2010-02-04	417	418	414	418	6,500	418
2010-02-03	414	414	414	414	1,500	414
2010-02-02	414	414	414	414	500	414
2010-02-01	414	414	414	414	2,000	414
2010-01-29	409	409	409	409	500	409
2010-01-28	406	408	406	408	1,500	408
2010-01-27	409	409	408	408	1,500	408
2010-01-26	417	417	417	417	1,500	417
2010-01-25	417	417	417	417	2,500	417
2010-01-22	424	424	416	416	1,000	416
2010-01-21	418	418	418	418	500	418
2010-01-20	425	425	418	418	1,000	418
2010-01-19	411	416	411	416	1,500	416
2010-01-18	411	411	411	411	2,000	411
2010-01-14	419	419	419	419	500	419
2010-01-12	410	420	410	420	11,500	420
2010-01-08	400	400	400	400	1,500	400
2010-01-07	403	403	401	401	3,000	401
2010-01-06	393	403	393	403	2,000	403
2010-01-05	392	393	392	392	1,500	392
2010-01-04	392	392	390	390	2,000	390

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31