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
2010-12-304054074054071,000407
2010-12-294084084054054,000405
2010-12-28405405405405500405
2010-12-274094094054052,500405
2010-12-2440540940540911,500409
2010-12-2240640740040514,500405
2010-12-2140840840340613,500406
2010-12-204094094084085,000408
2010-12-174074084064078,000407
2010-12-164074104054105,000410
2010-12-154094124094108,000410
2010-12-1441041340940912,000409
2010-12-134104144084093,500409
2010-12-104124124114112,500411
2010-12-094164164144146,000414
2010-12-084144164144163,500416
2010-12-074114184114183,500418
2010-12-0640741240340922,500409
2010-12-0340540540040013,000400
2010-12-0239840539540536,000405
2010-12-013973973973972,500397
2010-11-3039640339540011,000400
2010-11-293974003953954,500395
2010-11-26400400400400500400
2010-11-2540440539940017,500400
2010-11-2439540639540029,500400
2010-11-2239339939339616,500396
2010-11-193933953933937,500393
2010-11-173973973953953,000395
2010-11-163973973973971,000397
2010-11-15396396396396500396
2010-11-123994003984003,500400
2010-11-1139640139539711,500397
2010-11-103994013994018,500401
2010-11-094004024004005,000400
2010-11-083994003953999,000399
2010-11-053953993953993,500399
2010-11-043934033933953,000395
2010-11-02400400400400500400
2010-11-014004004004004,500400
2010-10-294004023923988,000398
2010-10-284074074014072,000407
2010-10-274034084014084,500408
2010-10-264084084034031,500403
2010-10-254074084024076,500407
2010-10-224074074014046,000404
2010-10-214044074024023,000402
2010-10-204054074024024,500402
2010-10-193984003984003,000400
2010-10-183953993953968,500396
2010-10-1539539538439312,000393
2010-10-143953953953951,000395
2010-10-133953953953951,500395
2010-10-1239039638939610,000396
2010-10-083843853833853,000385
2010-10-073863863813812,500381
2010-10-063853863823823,500382
2010-10-053823823813811,000381
2010-10-043853853803806,000380
2010-10-013783843783833,000383
2010-09-303853853773776,500377
2010-09-29381381381381500381
2010-09-283903903813812,500381
2010-09-273863863853855,000385
2010-09-2439239238038029,000380
2010-09-223813813813811,500381
2010-09-213803813803812,500381
2010-09-173773803763768,000376
2010-09-163803823803805,500380
2010-09-15380380380380500380
2010-09-143823823823821,500382
2010-09-133813833723826,000382
2010-09-103743813743815,500381
2010-09-093763763763762,500376
2010-09-08376376376376500376
2010-09-07379379379379500379
2010-09-063733793733791,000379
2010-09-033753753753751,500375
2010-09-02371371371371500371
2010-09-0136337836337819,500378
2010-08-313703703653651,500365
2010-08-303803803743746,500374
2010-08-273643653613655,000365
2010-08-263703703653654,000365
2010-08-253703703653698,500369
2010-08-2437637636637513,500375
2010-08-2338238237237314,000373
2010-08-203853903833836,500383
2010-08-1939139438239012,500390
2010-08-1838839438339411,000394
2010-08-1739239238539011,500390
2010-08-163963963913916,000391
2010-08-133963963963961,000396
2010-08-123913913903903,000390
2010-08-1140340339339316,500393
2010-08-104034044034035,000403
2010-08-0940540540340317,500403
2010-08-0640340940040912,500409
2010-08-0540540540340326,000403
2010-08-044044044044041,000404
2010-08-034074074054053,500405
2010-08-024024074024072,000407
2010-07-304064064054053,000405
2010-07-294054064054056,000405
2010-07-284094094084081,000408
2010-07-274084114084092,000409
2010-07-264074074074072,500407
2010-07-234104154104154,500415
2010-07-224024104024103,500410
2010-07-214014084014035,500403
2010-07-204014034014031,500403
2010-07-164054054034031,000403
2010-07-154064064054056,000405
2010-07-144054064054066,000406
2010-07-134104104044041,500404
2010-07-124124124064064,500406
2010-07-094144144084103,500410
2010-07-084054144054106,000410
2010-07-074074084074086,000408
2010-07-064044044044042,000404
2010-07-0541641640540912,500409
2010-07-024174174164165,000416
2010-07-014004023994025,500402
2010-06-304004023994024,500402
2010-06-294054054004025,500402
2010-06-284054054004004,000400
2010-06-2541341640740713,500407
2010-06-244104104054073,500407
2010-06-2341741740241012,000410
2010-06-2242542841841811,000418
2010-06-2142243042042310,000423
2010-06-1841842541242314,000423
2010-06-174164164154152,000415
2010-06-164114154104103,500410
2010-06-154104104104101,500410
2010-06-144104134104134,500413
2010-06-114044064044061,500406
2010-06-104014044014042,000404
2010-06-094014084014083,500408
2010-06-084144144014018,500401
2010-06-074184184054132,500413
2010-06-044154204154202,000420
2010-06-034064124064127,500412
2010-06-0240440740140124,500401
2010-06-0141141140140219,000402
2010-05-3140941140741013,000410
2010-05-2841241239941066,000410
2010-05-2740240239540039,500400
2010-05-2641242240140217,500402
2010-05-2542442440441213,000412
2010-05-244264264244245,000424
2010-05-2142642642042620,500426
2010-05-2043843843043823,000438
2010-05-1945545544044514,500445
2010-05-184604604604601,500460
2010-05-1747047045545528,000455
2010-05-1448348547447414,500474
2010-05-1347849247849217,000492
2010-05-1248348547647716,500477
2010-05-1147750047748219,000482
2010-05-1047348546647029,000470
2010-05-0748148846347323,500473
2010-05-0651051148049539,000495
2010-04-3050250449050029,000500
2010-04-284904994854958,000495
2010-04-274984984954955,500495
2010-04-2648550148548514,500485
2010-04-234874874854853,000485
2010-04-224804804744805,000480
2010-04-214774774744743,500474
2010-04-204844844774773,500477
2010-04-194804804764768,500476
2010-04-164784784784781,000478
2010-04-154764894734787,500478
2010-04-144844844764832,500483
2010-04-134834844834842,000484
2010-04-124704844704847,500484
2010-04-084534704534703,500470
2010-04-064504774504704,500470
2010-04-0545045045045010,500450
2010-04-024334374334371,500437
2010-04-014364364364363,000436
2010-03-314364364364362,000436
2010-03-304374374354353,500435
2010-03-2943643743143110,000431
2010-03-264504514434433,500443
2010-03-254424504424507,500450
2010-03-244544584414419,000441
2010-03-2345146044945215,000452
2010-03-194594594454454,500445
2010-03-184414464414465,500446
2010-03-174264404264406,000440
2010-03-164224264214252,500425
2010-03-154164174164171,000417
2010-03-124104104104106,000410
2010-03-114054104054106,000410
2010-03-10404404404404500404
2010-03-094034034034033,000403
2010-03-084074074024035,000403
2010-03-033994003994006,000400
2010-03-024004003993993,500399
2010-03-0140040539940017,500400
2010-02-263984013984003,000400
2010-02-254064064014016,500401
2010-02-244034034034031,500403
2010-02-234064074064074,000407
2010-02-224054064054061,000406
2010-02-194034054034052,500405
2010-02-184064074064072,000407
2010-02-1741141140040012,000400
2010-02-164114114104101,500410
2010-02-154104104104101,500410
2010-02-124104104104101,000410
2010-02-084074074074071,000407
2010-02-05406406406406500406
2010-02-044174184144186,500418
2010-02-034144144144141,500414
2010-02-02414414414414500414
2010-02-014144144144142,000414
2010-01-29409409409409500409
2010-01-284064084064081,500408
2010-01-274094094084081,500408
2010-01-264174174174171,500417
2010-01-254174174174172,500417
2010-01-224244244164161,000416
2010-01-21418418418418500418
2010-01-204254254184181,000418
2010-01-194114164114161,500416
2010-01-184114114114112,000411
2010-01-14419419419419500419
2010-01-1241042041042011,500420
2010-01-084004004004001,500400
2010-01-074034034014013,000401
2010-01-063934033934032,000403
2010-01-053923933923921,500392
2010-01-043923923903902,000390

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