6357 三精テクノロジーズ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	394	394	391	391	12,600	391
2011-12-29	390	400	390	393	14,200	393
2011-12-28	391	391	390	390	1,100	390
2011-12-27	396	396	386	393	1,200	393
2011-12-26	398	398	398	398	500	398
2011-12-22	390	391	390	390	17,300	390
2011-12-21	390	391	386	390	9,300	390
2011-12-20	391	391	387	390	5,200	390
2011-12-19	391	391	387	391	1,600	391
2011-12-16	391	391	391	391	700	391
2011-12-15	386	391	386	391	800	391
2011-12-14	391	391	387	391	24,800	391
2011-12-13	385	391	385	391	2,300	391
2011-12-12	391	391	389	391	4,200	391
2011-12-09	391	391	388	391	2,800	391
2011-12-08	391	391	391	391	9,700	391
2011-12-07	391	391	391	391	100	391
2011-12-06	391	391	391	391	100	391
2011-12-05	391	394	391	391	600	391
2011-12-02	397	397	391	391	4,700	391
2011-12-01	390	391	390	391	13,600	391
2011-11-30	391	391	391	391	100	391
2011-11-28	391	391	391	391	900	391
2011-11-25	397	397	391	391	4,900	391
2011-11-24	390	395	390	392	1,700	392
2011-11-22	390	394	390	390	2,100	390
2011-11-18	390	391	390	391	400	391
2011-11-16	390	391	390	390	800	390
2011-11-15	388	388	388	388	200	388
2011-11-11	390	390	390	390	100	390
2011-11-10	384	385	384	385	600	385
2011-11-09	390	390	390	390	1,100	390
2011-11-08	390	390	382	390	900	390
2011-11-07	386	390	380	390	1,300	390
2011-11-04	391	391	391	391	1,600	391
2011-11-02	387	400	387	400	2,600	400
2011-11-01	388	388	388	388	200	388
2011-10-31	390	390	388	388	300	388
2011-10-26	388	391	388	391	2,200	391
2011-10-25	407	407	407	407	3,600	407
2011-10-24	390	391	390	391	2,000	391
2011-10-17	391	392	390	391	13,300	391
2011-10-14	392	392	392	392	100	392
2011-10-13	390	398	390	398	1,200	398
2011-10-11	390	391	390	390	500	390
2011-10-06	390	390	390	390	100	390
2011-10-05	390	390	390	390	100	390
2011-10-04	391	391	391	391	200	391
2011-10-03	392	392	392	392	100	392
2011-09-30	393	393	392	392	300	392
2011-09-29	391	393	391	392	700	392
2011-09-28	392	392	392	392	200	392
2011-09-27	393	393	391	393	9,400	393
2011-09-26	390	391	390	390	4,700	390
2011-09-22	399	399	391	393	5,200	393
2011-09-21	397	397	388	393	5,400	393
2011-09-20	391	398	391	398	300	398
2011-09-16	391	398	390	398	11,000	398
2011-09-15	389	391	389	390	6,100	390
2011-09-14	392	393	392	393	300	393
2011-09-13	391	392	391	391	800	391
2011-09-12	393	393	389	390	1,100	390
2011-09-09	391	394	391	394	200	394
2011-09-08	395	395	390	390	21,000	390
2011-09-07	392	396	392	395	1,000	395
2011-09-06	400	400	400	400	300	400
2011-09-05	400	400	400	400	300	400
2011-09-02	396	400	396	400	10,700	400
2011-09-01	400	402	397	400	22,900	400
2011-08-31	400	400	400	400	700	400
2011-08-30	400	400	400	400	1,000	400
2011-08-29	402	402	400	400	2,600	400
2011-08-26	403	404	403	404	1,300	404
2011-08-25	418	418	402	402	4,800	402
2011-08-24	402	402	402	402	100	402
2011-08-23	403	403	402	402	1,600	402
2011-08-22	408	408	402	403	1,800	403
2011-08-19	408	408	408	408	200	408
2011-08-18	413	413	400	411	1,700	411
2011-08-17	417	417	413	413	5,100	413
2011-08-16	410	410	410	410	100	410
2011-08-15	401	404	401	404	600	404
2011-08-12	415	415	415	415	100	415
2011-08-11	405	405	400	400	1,700	400
2011-08-10	407	407	407	407	200	407
2011-08-09	410	410	399	399	3,200	399
2011-08-08	412	412	409	409	2,800	409
2011-08-05	426	426	420	420	1,100	420
2011-08-04	430	430	430	430	2,300	430
2011-08-03	430	430	430	430	400	430
2011-08-02	440	440	430	430	9,800	430
2011-07-29	440	440	438	438	500	438
2011-07-27	446	446	446	446	200	446
2011-07-26	447	447	447	447	3,000	447
2011-07-25	455	455	439	440	4,300	440
2011-07-22	442	442	440	440	1,100	440
2011-07-21	441	442	440	442	1,400	442
2011-07-20	442	442	442	442	700	442
2011-07-19	440	440	440	440	1,000	440
2011-07-15	445	445	445	445	400	445
2011-07-14	442	446	442	443	3,500	443
2011-07-13	450	450	450	450	3,300	450
2011-07-12	456	456	456	456	100	456
2011-07-08	456	457	456	456	1,700	456
2011-07-07	462	462	462	462	2,300	462
2011-07-06	462	462	462	462	1,400	462
2011-07-05	462	463	460	463	2,200	463
2011-07-04	462	463	462	463	3,200	463
2011-07-01	463	463	462	462	11,900	462
2011-06-30	447	456	446	456	1,900	456
2011-06-29	446	446	446	446	1,500	446
2011-06-28	454	454	454	454	10,500	454
2011-06-24	454	454	454	454	2,500	454
2011-06-23	444	449	444	449	1,000	449
2011-06-22	447	447	446	446	1,000	446
2011-06-16	445	445	445	445	1,000	445
2011-06-15	441	442	440	440	11,000	440
2011-06-14	441	441	441	441	500	441
2011-06-13	440	441	440	440	5,000	440
2011-06-10	441	446	441	446	2,500	446
2011-06-09	449	450	443	443	6,000	443
2011-06-07	442	442	441	441	3,500	441
2011-06-06	444	450	444	450	4,000	450
2011-06-03	440	440	440	440	2,500	440
2011-06-02	450	450	450	450	500	450
2011-06-01	450	451	450	451	2,500	451
2011-05-31	445	445	445	445	500	445
2011-05-30	445	445	445	445	1,000	445
2011-05-27	443	443	443	443	2,000	443
2011-05-25	450	453	442	453	10,000	453
2011-05-24	455	455	450	451	4,500	451
2011-05-23	455	455	450	455	3,500	455
2011-05-20	455	456	453	455	6,500	455
2011-05-19	453	453	453	453	2,000	453
2011-05-18	455	455	455	455	500	455
2011-05-17	451	455	451	455	4,000	455
2011-05-16	450	460	450	459	4,500	459
2011-05-13	454	462	454	462	3,000	462
2011-05-12	455	460	455	460	5,500	460
2011-05-11	455	456	450	456	10,500	456
2011-05-10	445	455	444	455	10,500	455
2011-05-09	445	450	442	442	6,000	442
2011-05-06	442	445	440	445	4,000	445
2011-05-02	447	447	441	442	3,500	442
2011-04-28	455	458	450	455	13,500	455
2011-04-27	454	455	445	455	8,500	455
2011-04-26	453	453	453	453	4,000	453
2011-04-25	453	453	453	453	5,500	453
2011-04-22	450	453	450	453	5,000	453
2011-04-21	445	450	445	450	7,000	450
2011-04-20	444	444	443	443	1,500	443
2011-04-19	445	450	438	440	14,500	440
2011-04-15	441	441	440	440	1,000	440
2011-04-14	442	450	440	450	5,500	450
2011-04-08	441	450	441	450	5,000	450
2011-04-07	450	450	450	450	2,000	450
2011-04-06	450	450	450	450	3,000	450
2011-04-05	450	450	449	450	20,000	450
2011-04-04	450	460	450	450	30,500	450
2011-04-01	430	450	430	450	14,500	450
2011-03-31	430	432	430	430	4,000	430
2011-03-30	429	431	425	425	4,000	425
2011-03-29	430	430	429	429	2,500	429
2011-03-28	430	431	421	431	18,500	431
2011-03-25	436	436	430	430	8,500	430
2011-03-24	430	432	430	431	2,500	431
2011-03-23	440	440	432	436	9,000	436
2011-03-22	440	444	432	444	6,000	444
2011-03-18	400	418	400	418	6,500	418
2011-03-17	382	403	382	400	29,000	400
2011-03-16	360	400	360	400	50,500	400
2011-03-15	390	390	355	368	167,500	368
2011-03-14	368	389	368	380	46,000	380
2011-03-11	447	448	442	448	5,500	448
2011-03-10	450	450	450	450	1,500	450
2011-03-09	450	450	450	450	3,000	450
2011-03-08	449	449	447	447	5,000	447
2011-03-07	460	460	450	457	21,000	457
2011-03-04	490	493	456	467	45,500	467
2011-03-03	501	507	480	490	73,000	490
2011-03-02	459	478	456	469	19,500	469
2011-03-01	437	445	437	445	1,000	445
2011-02-28	427	435	425	435	3,000	435
2011-02-25	432	432	421	427	6,000	427
2011-02-24	426	434	426	434	5,000	434
2011-02-23	430	430	428	429	4,000	429
2011-02-22	433	433	427	427	1,500	427
2011-02-21	429	430	428	428	7,000	428
2011-02-18	428	428	425	425	8,500	425
2011-02-17	424	424	424	424	1,000	424
2011-02-16	425	425	424	424	6,000	424
2011-02-15	424	424	420	420	1,000	420
2011-02-14	424	424	424	424	1,000	424
2011-02-10	423	428	423	424	3,500	424
2011-02-09	425	425	416	424	6,500	424
2011-02-08	428	428	427	428	13,500	428
2011-02-07	430	430	428	428	2,500	428
2011-02-04	428	428	424	427	3,500	427
2011-02-03	434	434	423	430	3,000	430
2011-02-02	428	435	424	434	20,000	434
2011-02-01	425	425	420	425	8,000	425
2011-01-31	424	424	412	419	7,000	419
2011-01-28	425	430	418	425	22,500	425
2011-01-27	420	421	420	421	1,500	421
2011-01-26	420	422	420	421	5,500	421
2011-01-25	423	423	420	420	7,000	420
2011-01-24	416	418	415	417	4,000	417
2011-01-21	421	421	416	416	11,500	416
2011-01-20	429	429	421	421	8,000	421
2011-01-19	422	422	420	421	6,000	421
2011-01-18	418	425	418	425	18,500	425
2011-01-17	420	420	418	418	5,000	418
2011-01-14	420	420	420	420	1,000	420
2011-01-13	415	423	415	422	5,000	422
2011-01-12	415	416	412	415	5,500	415
2011-01-11	418	418	409	415	31,500	415
2011-01-07	414	417	414	417	7,000	417
2011-01-06	410	415	410	414	13,500	414
2011-01-05	410	410	410	410	5,500	410
2011-01-04	405	412	405	410	15,500	410

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