6357 三精テクノロジーズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 660 | 668 | 660 | 666 | 9,900 | 666 |
| 2015-12-29 | 662 | 665 | 656 | 665 | 10,000 | 665 |
| 2015-12-28 | 651 | 675 | 648 | 652 | 24,800 | 652 |
| 2015-12-25 | 655 | 659 | 645 | 651 | 40,900 | 651 |
| 2015-12-24 | 668 | 668 | 657 | 661 | 28,900 | 661 |
| 2015-12-22 | 662 | 677 | 662 | 666 | 15,800 | 666 |
| 2015-12-21 | 666 | 674 | 655 | 666 | 65,600 | 666 |
| 2015-12-18 | 685 | 685 | 672 | 672 | 10,500 | 672 |
| 2015-12-17 | 671 | 680 | 670 | 680 | 21,200 | 680 |
| 2015-12-16 | 668 | 671 | 661 | 669 | 9,700 | 669 |
| 2015-12-15 | 665 | 670 | 657 | 664 | 10,800 | 664 |
| 2015-12-14 | 658 | 664 | 653 | 664 | 21,200 | 664 |
| 2015-12-11 | 672 | 675 | 665 | 665 | 25,900 | 665 |
| 2015-12-10 | 674 | 679 | 668 | 672 | 14,600 | 672 |
| 2015-12-09 | 682 | 684 | 674 | 680 | 19,200 | 680 |
| 2015-12-08 | 690 | 690 | 681 | 685 | 32,200 | 685 |
| 2015-12-07 | 694 | 705 | 685 | 689 | 17,100 | 689 |
| 2015-12-04 | 684 | 688 | 681 | 685 | 11,800 | 685 |
| 2015-12-03 | 695 | 698 | 685 | 689 | 45,000 | 689 |
| 2015-12-02 | 705 | 705 | 685 | 693 | 27,900 | 693 |
| 2015-12-01 | 700 | 710 | 691 | 704 | 34,500 | 704 |
| 2015-11-30 | 695 | 702 | 692 | 699 | 35,500 | 699 |
| 2015-11-27 | 701 | 702 | 692 | 695 | 37,400 | 695 |
| 2015-11-26 | 705 | 705 | 692 | 700 | 25,900 | 700 |
| 2015-11-25 | 704 | 705 | 694 | 699 | 23,500 | 699 |
| 2015-11-24 | 691 | 698 | 690 | 695 | 38,300 | 695 |
| 2015-11-20 | 690 | 707 | 690 | 690 | 29,700 | 690 |
| 2015-11-19 | 676 | 700 | 676 | 684 | 54,000 | 684 |
| 2015-11-18 | 677 | 689 | 666 | 667 | 47,700 | 667 |
| 2015-11-17 | 704 | 708 | 668 | 672 | 101,100 | 672 |
| 2015-11-16 | 706 | 712 | 704 | 704 | 20,000 | 704 |
| 2015-11-13 | 712 | 726 | 711 | 726 | 21,800 | 726 |
| 2015-11-12 | 777 | 781 | 698 | 712 | 113,300 | 712 |
| 2015-11-11 | 757 | 773 | 750 | 757 | 25,200 | 757 |
| 2015-11-10 | 756 | 756 | 741 | 755 | 21,300 | 755 |
| 2015-11-09 | 748 | 765 | 748 | 757 | 13,800 | 757 |
| 2015-11-06 | 760 | 765 | 742 | 746 | 15,500 | 746 |
| 2015-11-05 | 775 | 775 | 735 | 765 | 38,700 | 765 |
| 2015-11-04 | 775 | 790 | 761 | 768 | 22,300 | 768 |
| 2015-11-02 | 769 | 793 | 742 | 760 | 53,900 | 760 |
| 2015-10-30 | 757 | 773 | 751 | 770 | 37,500 | 770 |
| 2015-10-29 | 735 | 759 | 731 | 756 | 59,900 | 756 |
| 2015-10-28 | 736 | 736 | 711 | 730 | 31,700 | 730 |
| 2015-10-27 | 744 | 751 | 740 | 741 | 20,000 | 741 |
| 2015-10-26 | 729 | 746 | 727 | 741 | 50,000 | 741 |
| 2015-10-23 | 729 | 730 | 725 | 728 | 31,400 | 728 |
| 2015-10-22 | 709 | 732 | 709 | 728 | 45,500 | 728 |
| 2015-10-21 | 703 | 720 | 699 | 708 | 14,200 | 708 |
| 2015-10-20 | 698 | 705 | 697 | 702 | 7,600 | 702 |
| 2015-10-19 | 710 | 714 | 696 | 698 | 9,800 | 698 |
| 2015-10-16 | 720 | 720 | 707 | 709 | 5,800 | 709 |
| 2015-10-15 | 702 | 725 | 702 | 721 | 20,000 | 721 |
| 2015-10-14 | 709 | 720 | 707 | 707 | 8,200 | 707 |
| 2015-10-13 | 700 | 724 | 696 | 723 | 32,100 | 723 |
| 2015-10-09 | 690 | 710 | 690 | 700 | 25,700 | 700 |
| 2015-10-08 | 685 | 699 | 685 | 695 | 12,000 | 695 |
| 2015-10-07 | 682 | 713 | 682 | 707 | 91,100 | 707 |
| 2015-10-06 | 670 | 687 | 670 | 681 | 23,900 | 681 |
| 2015-10-05 | 652 | 694 | 652 | 680 | 69,800 | 680 |
| 2015-10-02 | 655 | 655 | 646 | 654 | 25,600 | 654 |
| 2015-10-01 | 620 | 665 | 618 | 663 | 48,400 | 663 |
| 2015-09-30 | 619 | 623 | 602 | 618 | 19,200 | 618 |
| 2015-09-29 | 639 | 639 | 612 | 613 | 24,700 | 613 |
| 2015-09-28 | 632 | 653 | 631 | 639 | 26,200 | 639 |
| 2015-09-25 | 633 | 647 | 624 | 631 | 36,300 | 631 |
| 2015-09-24 | 634 | 643 | 631 | 641 | 48,100 | 641 |
| 2015-09-18 | 670 | 670 | 645 | 653 | 32,000 | 653 |
| 2015-09-17 | 656 | 677 | 644 | 676 | 39,200 | 676 |
| 2015-09-16 | 679 | 688 | 653 | 658 | 50,100 | 658 |
| 2015-09-15 | 675 | 684 | 670 | 674 | 26,500 | 674 |
| 2015-09-14 | 667 | 679 | 660 | 670 | 35,000 | 670 |
| 2015-09-11 | 650 | 666 | 650 | 664 | 23,200 | 664 |
| 2015-09-10 | 650 | 652 | 640 | 652 | 10,700 | 652 |
| 2015-09-09 | 645 | 657 | 633 | 656 | 14,100 | 656 |
| 2015-09-08 | 642 | 652 | 626 | 630 | 33,300 | 630 |
| 2015-09-07 | 639 | 643 | 621 | 643 | 22,200 | 643 |
| 2015-09-04 | 654 | 660 | 615 | 639 | 79,300 | 639 |
| 2015-09-03 | 652 | 663 | 649 | 654 | 34,600 | 654 |
| 2015-09-02 | 633 | 650 | 630 | 648 | 35,100 | 648 |
| 2015-09-01 | 654 | 661 | 630 | 643 | 65,800 | 643 |
| 2015-08-31 | 656 | 660 | 646 | 650 | 26,100 | 650 |
| 2015-08-28 | 657 | 665 | 642 | 658 | 86,200 | 658 |
| 2015-08-27 | 652 | 667 | 630 | 654 | 54,700 | 654 |
| 2015-08-26 | 622 | 642 | 618 | 637 | 67,700 | 637 |
| 2015-08-25 | 618 | 675 | 594 | 617 | 96,100 | 617 |
| 2015-08-24 | 660 | 668 | 625 | 648 | 212,300 | 648 |
| 2015-08-21 | 688 | 694 | 675 | 690 | 72,300 | 690 |
| 2015-08-20 | 705 | 715 | 695 | 703 | 50,900 | 703 |
| 2015-08-19 | 730 | 745 | 706 | 710 | 74,700 | 710 |
| 2015-08-18 | 690 | 733 | 684 | 733 | 157,900 | 733 |
| 2015-08-17 | 692 | 692 | 680 | 683 | 37,800 | 683 |
| 2015-08-14 | 687 | 696 | 687 | 693 | 22,200 | 693 |
| 2015-08-13 | 680 | 687 | 674 | 684 | 37,200 | 684 |
| 2015-08-12 | 671 | 677 | 657 | 675 | 47,200 | 675 |
| 2015-08-11 | 676 | 685 | 672 | 678 | 49,900 | 678 |
| 2015-08-10 | 680 | 693 | 667 | 678 | 51,700 | 678 |
| 2015-08-07 | 707 | 712 | 676 | 679 | 93,400 | 679 |
| 2015-08-06 | 692 | 692 | 670 | 688 | 36,900 | 688 |
| 2015-08-05 | 684 | 694 | 670 | 692 | 31,000 | 692 |
| 2015-08-04 | 699 | 699 | 671 | 680 | 31,700 | 680 |
| 2015-08-03 | 697 | 708 | 683 | 693 | 48,600 | 693 |
| 2015-07-31 | 698 | 698 | 675 | 683 | 56,100 | 683 |
| 2015-07-30 | 708 | 722 | 681 | 688 | 183,500 | 688 |
| 2015-07-29 | 667 | 700 | 667 | 700 | 141,000 | 700 |
| 2015-07-28 | 631 | 668 | 630 | 662 | 59,400 | 662 |
| 2015-07-27 | 648 | 648 | 633 | 638 | 28,500 | 638 |
| 2015-07-24 | 652 | 659 | 651 | 656 | 30,100 | 656 |
| 2015-07-23 | 649 | 653 | 637 | 653 | 28,900 | 653 |
| 2015-07-22 | 650 | 652 | 637 | 647 | 38,800 | 647 |
| 2015-07-21 | 654 | 662 | 650 | 654 | 46,200 | 654 |
| 2015-07-17 | 643 | 651 | 641 | 650 | 26,500 | 650 |
| 2015-07-16 | 634 | 654 | 632 | 652 | 81,600 | 652 |
| 2015-07-15 | 635 | 635 | 621 | 629 | 33,500 | 629 |
| 2015-07-14 | 630 | 634 | 619 | 632 | 63,200 | 632 |
| 2015-07-13 | 620 | 635 | 617 | 620 | 50,300 | 620 |
| 2015-07-10 | 630 | 645 | 620 | 620 | 77,100 | 620 |
| 2015-07-09 | 619 | 640 | 610 | 633 | 81,600 | 633 |
| 2015-07-08 | 648 | 651 | 622 | 639 | 78,300 | 639 |
| 2015-07-07 | 655 | 663 | 646 | 652 | 75,600 | 652 |
| 2015-07-06 | 621 | 648 | 618 | 647 | 93,100 | 647 |
| 2015-07-03 | 628 | 630 | 623 | 629 | 34,000 | 629 |
| 2015-07-02 | 626 | 636 | 625 | 628 | 58,700 | 628 |
| 2015-07-01 | 608 | 637 | 602 | 630 | 97,300 | 630 |
| 2015-06-30 | 598 | 628 | 596 | 615 | 94,200 | 615 |
| 2015-06-29 | 605 | 606 | 595 | 597 | 78,000 | 597 |
| 2015-06-26 | 613 | 614 | 608 | 609 | 39,000 | 609 |
| 2015-06-25 | 615 | 622 | 610 | 614 | 69,300 | 614 |
| 2015-06-24 | 624 | 628 | 614 | 616 | 55,800 | 616 |
| 2015-06-23 | 617 | 627 | 617 | 624 | 64,100 | 624 |
| 2015-06-22 | 607 | 615 | 607 | 611 | 39,000 | 611 |
| 2015-06-19 | 600 | 612 | 600 | 611 | 61,900 | 611 |
| 2015-06-18 | 611 | 615 | 597 | 602 | 73,000 | 602 |
| 2015-06-17 | 606 | 622 | 605 | 617 | 64,600 | 617 |
| 2015-06-16 | 611 | 612 | 593 | 609 | 150,700 | 609 |
| 2015-06-15 | 620 | 624 | 593 | 609 | 165,000 | 609 |
| 2015-06-12 | 612 | 618 | 607 | 608 | 74,300 | 608 |
| 2015-06-11 | 625 | 626 | 605 | 621 | 120,800 | 621 |
| 2015-06-10 | 630 | 639 | 624 | 627 | 70,200 | 627 |
| 2015-06-09 | 638 | 643 | 619 | 635 | 76,500 | 635 |
| 2015-06-08 | 644 | 655 | 640 | 640 | 34,800 | 640 |
| 2015-06-05 | 633 | 640 | 630 | 638 | 32,300 | 638 |
| 2015-06-04 | 652 | 652 | 632 | 634 | 58,400 | 634 |
| 2015-06-03 | 645 | 655 | 638 | 655 | 55,600 | 655 |
| 2015-06-02 | 645 | 650 | 630 | 650 | 90,300 | 650 |
| 2015-06-01 | 643 | 652 | 630 | 642 | 129,000 | 642 |
| 2015-05-29 | 631 | 679 | 631 | 663 | 51,200 | 663 |
| 2015-05-28 | 635 | 640 | 628 | 635 | 33,400 | 635 |
| 2015-05-27 | 643 | 645 | 635 | 635 | 20,200 | 635 |
| 2015-05-26 | 650 | 653 | 644 | 644 | 28,900 | 644 |
| 2015-05-25 | 670 | 677 | 650 | 658 | 24,400 | 658 |
| 2015-05-22 | 660 | 669 | 646 | 669 | 38,900 | 669 |
| 2015-05-21 | 648 | 669 | 648 | 660 | 50,200 | 660 |
| 2015-05-20 | 666 | 677 | 649 | 668 | 44,400 | 668 |
| 2015-05-19 | 656 | 669 | 656 | 668 | 41,900 | 668 |
| 2015-05-18 | 642 | 654 | 642 | 652 | 48,100 | 652 |
| 2015-05-15 | 638 | 656 | 623 | 642 | 110,400 | 642 |
| 2015-05-14 | 616 | 670 | 601 | 641 | 153,100 | 641 |
| 2015-05-13 | 599 | 617 | 595 | 617 | 65,800 | 617 |
| 2015-05-12 | 590 | 605 | 585 | 598 | 83,200 | 598 |
| 2015-05-11 | 585 | 585 | 576 | 579 | 19,800 | 579 |
| 2015-05-08 | 571 | 577 | 571 | 576 | 12,300 | 576 |
| 2015-05-07 | 568 | 570 | 565 | 565 | 12,000 | 565 |
| 2015-05-01 | 571 | 571 | 562 | 565 | 13,000 | 565 |
| 2015-04-30 | 576 | 576 | 560 | 576 | 21,800 | 576 |
| 2015-04-28 | 582 | 586 | 568 | 576 | 26,000 | 576 |
| 2015-04-27 | 586 | 588 | 580 | 584 | 11,800 | 584 |
| 2015-04-24 | 590 | 590 | 584 | 586 | 12,400 | 586 |
| 2015-04-23 | 589 | 589 | 584 | 586 | 23,000 | 586 |
| 2015-04-22 | 585 | 588 | 580 | 586 | 22,900 | 586 |
| 2015-04-21 | 585 | 587 | 580 | 580 | 63,400 | 580 |
| 2015-04-20 | 569 | 590 | 569 | 580 | 68,700 | 580 |
| 2015-04-17 | 566 | 569 | 565 | 567 | 11,300 | 567 |
| 2015-04-16 | 560 | 570 | 560 | 569 | 20,900 | 569 |
| 2015-04-15 | 567 | 572 | 560 | 565 | 25,500 | 565 |
| 2015-04-14 | 564 | 567 | 562 | 567 | 27,700 | 567 |
| 2015-04-13 | 550 | 560 | 549 | 560 | 37,200 | 560 |
| 2015-04-10 | 550 | 550 | 544 | 546 | 14,600 | 546 |
| 2015-04-09 | 553 | 553 | 546 | 550 | 13,700 | 550 |
| 2015-04-08 | 549 | 554 | 549 | 554 | 22,300 | 554 |
| 2015-04-07 | 546 | 549 | 542 | 549 | 40,900 | 549 |
| 2015-04-06 | 545 | 550 | 542 | 542 | 14,300 | 542 |
| 2015-04-03 | 546 | 546 | 541 | 546 | 4,400 | 546 |
| 2015-04-02 | 541 | 547 | 541 | 546 | 8,400 | 546 |
| 2015-04-01 | 546 | 547 | 539 | 540 | 10,300 | 540 |
| 2015-03-31 | 541 | 548 | 541 | 543 | 10,200 | 543 |
| 2015-03-30 | 554 | 554 | 536 | 543 | 18,500 | 543 |
| 2015-03-27 | 550 | 555 | 549 | 549 | 15,500 | 549 |
| 2015-03-26 | 567 | 567 | 558 | 559 | 22,400 | 559 |
| 2015-03-25 | 570 | 572 | 567 | 568 | 17,800 | 568 |
| 2015-03-24 | 569 | 569 | 565 | 568 | 12,600 | 568 |
| 2015-03-23 | 570 | 575 | 568 | 569 | 28,200 | 569 |
| 2015-03-20 | 555 | 569 | 555 | 569 | 37,300 | 569 |
| 2015-03-19 | 560 | 568 | 559 | 560 | 27,200 | 560 |
| 2015-03-18 | 556 | 556 | 545 | 555 | 30,300 | 555 |
| 2015-03-17 | 559 | 561 | 556 | 558 | 28,700 | 558 |
| 2015-03-16 | 546 | 557 | 545 | 557 | 39,800 | 557 |
| 2015-03-13 | 535 | 541 | 535 | 540 | 20,500 | 540 |
| 2015-03-12 | 536 | 538 | 533 | 535 | 72,300 | 535 |
| 2015-03-11 | 536 | 537 | 534 | 536 | 29,100 | 536 |
| 2015-03-10 | 536 | 543 | 536 | 540 | 9,800 | 540 |
| 2015-03-09 | 536 | 539 | 533 | 534 | 11,100 | 534 |
| 2015-03-06 | 542 | 547 | 533 | 536 | 45,300 | 536 |
| 2015-03-05 | 546 | 547 | 542 | 543 | 41,200 | 543 |
| 2015-03-04 | 553 | 553 | 546 | 548 | 29,200 | 548 |
| 2015-03-03 | 559 | 560 | 554 | 557 | 13,300 | 557 |
| 2015-03-02 | 556 | 559 | 555 | 559 | 10,400 | 559 |
| 2015-02-27 | 563 | 563 | 553 | 556 | 32,200 | 556 |
| 2015-02-26 | 560 | 563 | 553 | 554 | 25,000 | 554 |
| 2015-02-25 | 561 | 562 | 556 | 556 | 20,200 | 556 |
| 2015-02-24 | 569 | 574 | 558 | 561 | 36,300 | 561 |
| 2015-02-23 | 576 | 577 | 565 | 570 | 35,900 | 570 |
| 2015-02-20 | 565 | 580 | 565 | 565 | 80,200 | 565 |
| 2015-02-19 | 545 | 570 | 544 | 555 | 34,700 | 555 |
| 2015-02-18 | 533 | 543 | 533 | 538 | 14,100 | 538 |
| 2015-02-17 | 532 | 536 | 529 | 534 | 14,200 | 534 |
| 2015-02-16 | 535 | 535 | 531 | 533 | 18,400 | 533 |
| 2015-02-13 | 540 | 542 | 528 | 538 | 48,500 | 538 |
| 2015-02-12 | 544 | 551 | 544 | 549 | 30,700 | 549 |
| 2015-02-10 | 552 | 559 | 542 | 545 | 29,000 | 545 |
| 2015-02-09 | 565 | 565 | 559 | 559 | 4,300 | 559 |
| 2015-02-06 | 563 | 563 | 557 | 560 | 18,500 | 560 |
| 2015-02-05 | 565 | 567 | 561 | 563 | 9,600 | 563 |
| 2015-02-04 | 556 | 562 | 556 | 562 | 5,400 | 562 |
| 2015-02-03 | 561 | 562 | 553 | 556 | 7,200 | 556 |
| 2015-02-02 | 566 | 568 | 555 | 555 | 16,100 | 555 |
| 2015-01-30 | 567 | 568 | 565 | 565 | 4,000 | 565 |
| 2015-01-29 | 570 | 570 | 566 | 566 | 5,000 | 566 |
| 2015-01-28 | 568 | 573 | 567 | 570 | 6,800 | 570 |
| 2015-01-27 | 570 | 570 | 568 | 568 | 2,600 | 568 |
| 2015-01-26 | 574 | 574 | 560 | 570 | 18,400 | 570 |
| 2015-01-23 | 576 | 576 | 572 | 573 | 8,900 | 573 |
| 2015-01-22 | 574 | 580 | 570 | 574 | 19,400 | 574 |
| 2015-01-21 | 579 | 581 | 576 | 577 | 8,500 | 577 |
| 2015-01-20 | 575 | 578 | 570 | 576 | 14,800 | 576 |
| 2015-01-19 | 569 | 573 | 565 | 571 | 2,600 | 571 |
| 2015-01-16 | 571 | 571 | 562 | 565 | 18,800 | 565 |
| 2015-01-15 | 571 | 578 | 570 | 575 | 12,400 | 575 |
| 2015-01-14 | 569 | 571 | 566 | 567 | 14,600 | 567 |
| 2015-01-13 | 573 | 573 | 565 | 569 | 8,400 | 569 |
| 2015-01-09 | 573 | 575 | 568 | 575 | 21,200 | 575 |
| 2015-01-08 | 562 | 568 | 562 | 568 | 7,600 | 568 |
| 2015-01-07 | 553 | 563 | 553 | 561 | 11,100 | 561 |
| 2015-01-06 | 575 | 575 | 559 | 559 | 38,400 | 559 |
| 2015-01-05 | 582 | 584 | 575 | 578 | 32,100 | 578 |
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
