6357 三精テクノロジーズ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3043043342843232,700432
2013-12-2742842942642920,200429
2013-12-264224274224278,700427
2013-12-2542242242042113,100421
2013-12-2441942041841931,400419
2013-12-2041942141642195,200421
2013-12-1942042141841921,300419
2013-12-1841742241742011,000420
2013-12-1742642642142115,500421
2013-12-1643043042442548,100425
2013-12-1343143142943121,700431
2013-12-1242843142843122,400431
2013-12-1142943242843028,500430
2013-12-1042842842642811,000428
2013-12-0942843042742913,300429
2013-12-0642942942542927,500429
2013-12-0542642742542521,500425
2013-12-0442542942342717,300427
2013-12-0342442642342511,400425
2013-12-0242542742342519,100425
2013-11-2942943042642715,200427
2013-11-2843343342942912,400429
2013-11-2743343543143216,000432
2013-11-2643243543043222,300432
2013-11-2543043543043228,800432
2013-11-2243043142743027,200430
2013-11-2143043142643029,100430
2013-11-2043043042743010,100430
2013-11-1942743042342846,000428
2013-11-1842342742342719,500427
2013-11-1542042241942223,400422
2013-11-1441441941441919,300419
2013-11-134154154134135,400413
2013-11-1241441741441520,400415
2013-11-1141441541241412,800414
2013-11-0841341541141316,900413
2013-11-0741541541141319,600413
2013-11-0641241941241313,000413
2013-11-0540741440741111,300411
2013-11-0141041140440723,800407
2013-10-3141241241041012,400410
2013-10-3041041341041316,200413
2013-10-2941041441041023,300410
2013-10-284134144114137,100413
2013-10-2541841841341310,300413
2013-10-2441441541341518,700415
2013-10-2341941941241220,000412
2013-10-2241541841541713,700417
2013-10-2141341641241227,400412
2013-10-1841041240941126,500411
2013-10-1741141741041142,000411
2013-10-1640841040640617,100406
2013-10-1540541540541452,600414
2013-10-1140340539940262,900402
2013-10-1039839939539660,600396
2013-10-0939440239440162,700401
2013-10-0839439939439460,400394
2013-10-07410411396399104,100399
2013-10-0440741340541058,500410
2013-10-0340841140541126,300411
2013-10-0241442440941173,900411
2013-10-0142142241041458,000414
2013-09-3042042041541950,300419
2013-09-2743243241742257,200422
2013-09-2642642842042435,400424
2013-09-25439439426433148,500433
2013-09-24433444427438118,600438
2013-09-2042944042742731,200427
2013-09-1944044042543575,700435
2013-09-1845245243744049,400440
2013-09-17436482428444188,300444
2013-09-13433450430437113,500437
2013-09-12406459401426256,000426
2013-09-1141441439640263,900402
2013-09-1041642040141499,100414
2013-09-09395424393418133,300418
2013-09-0639039238739040,300390
2013-09-0539239339039224,600392
2013-09-0439339339139123,800391
2013-09-0339039338939315,400393
2013-09-0238839138839014,100390
2013-08-3038939038838812,100388
2013-08-2938738838638816,600388
2013-08-2838738738638633,300386
2013-08-273893893883896,300389
2013-08-2638938938838915,400389
2013-08-2339039038738721,400387
2013-08-223873883863867,200386
2013-08-2139039038638714,200387
2013-08-203923923883885,700388
2013-08-1939239338938912,200389
2013-08-1638738838638712,700387
2013-08-1538938938638728,400387
2013-08-1438538838538724,500387
2013-08-1338738838438536,200385
2013-08-1239039038438755,200387
2013-08-0939639839439730,000397
2013-08-0839539639439511,900395
2013-08-0739639739539618,400396
2013-08-063963983963976,400397
2013-08-0539639839639722,800397
2013-08-0239839839439434,900394
2013-08-0139539639339310,800393
2013-07-3139940039639621,500396
2013-07-3039439839439810,300398
2013-07-2939840239439523,300395
2013-07-2640040039639727,600397
2013-07-2540140139940013,200400
2013-07-2440040139840113,500401
2013-07-2339640039640023,900400
2013-07-223973993973976,100397
2013-07-1940140239439635,200396
2013-07-1840140239840113,200401
2013-07-1739840539640136,700401
2013-07-1639439939439713,400397
2013-07-1239039438939346,400393
2013-07-1139239238939021,000390
2013-07-1039039138939014,000390
2013-07-0939139138738932,700389
2013-07-0839139539139114,200391
2013-07-053923923903919,300391
2013-07-043883893883895,700389
2013-07-0338938938538722,000387
2013-07-0239139238638848,000388
2013-07-0139039138738918,800389
2013-06-2838539338338714,400387
2013-06-2738238438138417,100384
2013-06-2638238438138129,000381
2013-06-2538538538338417,300384
2013-06-2438638638338516,000385
2013-06-2138638638138432,500384
2013-06-2038638738538521,100385
2013-06-193873893873898,600389
2013-06-1838738738538713,100387
2013-06-1738838838238624,000386
2013-06-1439339338538830,800388
2013-06-133903903893896,100389
2013-06-1239139538939516,300395
2013-06-113923953903957,200395
2013-06-103903913893919,600391
2013-06-0738538538038540,800385
2013-06-0639139338938923,000389
2013-06-0539239439239222,900392
2013-06-0439339438939432,500394
2013-06-0339639839439515,000395
2013-05-3139640139639811,400398
2013-05-3040140139539530,300395
2013-05-2939940939940733,300407
2013-05-2839840539639912,100399
2013-05-2740040239540025,600400
2013-05-2440140939340641,500406
2013-05-2341842139540145,600401
2013-05-2241842041441415,800414
2013-05-2141841941441812,500418
2013-05-2040441440441432,500414
2013-05-1739540539540417,500404
2013-05-1640340438539951,500399
2013-05-1542042240040035,400400
2013-05-1442542541341313,800413
2013-05-1342542742042321,000423
2013-05-1042943642042235,600422
2013-05-094304324214218,700421
2013-05-0842643242443032,400430
2013-05-0741342541242434,100424
2013-05-0240541040540914,200409
2013-05-0141041140641012,800410
2013-04-3040041340040619,200406
2013-04-2640041440040428,200404
2013-04-2538540138540162,900401
2013-04-2438338938238369,200383
2013-04-2338238438138371,400383
2013-04-2238538838338349,800383
2013-04-1939139138438550,800385
2013-04-183893903863898,600389
2013-04-1738639038538930,500389
2013-04-163843853823855,900385
2013-04-1538239038138550,900385
2013-04-1238138237938054,500380
2013-04-1138038238038158,700381
2013-04-1038038238038030,900380
2013-04-0938038237938049,300380
2013-04-0838038337938066,600380
2013-04-0538238337938041,300380
2013-04-043793803783798,900379
2013-04-0338138137938026,500380
2013-04-0238138337738239,900382
2013-04-0138538538138330,000383
2013-03-2938538638238536,500385
2013-03-2838738738438432,300384
2013-03-2738438738338539,400385
2013-03-2638638738438593,100385
2013-03-2538638938638738,800387
2013-03-2238538538438521,700385
2013-03-2139039138538566,100385
2013-03-1938838938838912,200389
2013-03-1838738938738735,500387
2013-03-1538638838538747,500387
2013-03-1438538738438653,900386
2013-03-1338938938538541,000385
2013-03-1239139138838820,500388
2013-03-1139039238939028,200390
2013-03-0838738938638736,200387
2013-03-0738338738238662,500386
2013-03-0638238438138239,200382
2013-03-05383384380380120,000380
2013-03-0438438438038162,800381
2013-03-0138138438138242,000382
2013-02-2838138338138210,800382
2013-02-2738038137938114,100381
2013-02-2638338337938023,800380
2013-02-253843853833839,100383
2013-02-223853853823849,300384
2013-02-213833853833835,500383
2013-02-203833843833837,300383
2013-02-193823843823834,100383
2013-02-183793853793828,600382
2013-02-1538138137737823,100378
2013-02-1438338338138110,000381
2013-02-1338539138238287,200382
2013-02-1238538938338326,000383
2013-02-0838739138438547,700385
2013-02-0738338938238622,500386
2013-02-0638238238038115,100381
2013-02-0538238238038012,700380
2013-02-0438338338038030,500380
2013-02-0138038338038323,300383
2013-01-3138038138038014,000380
2013-01-3037938137538034,900380
2013-01-293803803793798,800379
2013-01-2838138138038029,800380
2013-01-2538038137838025,800380
2013-01-2438038037738010,800380
2013-01-233803803793796,500379
2013-01-2238338438038034,600380
2013-01-213813823813824,400382
2013-01-183793803793796,300379
2013-01-173803813793793,500379
2013-01-163803813793796,100379
2013-01-1538438438038033,400380
2013-01-1138038138038113,400381
2013-01-1038038037838016,900380
2013-01-093823823793802,800380
2013-01-083803833803828,700382
2013-01-0738138538038217,700382
2013-01-0438738738038134,900381

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