6357 三精テクノロジーズ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,190	1,191	1,170	1,182	17,400	1,182
2017-12-28	1,180	1,192	1,167	1,190	8,300	1,190
2017-12-27	1,198	1,201	1,169	1,176	14,200	1,176
2017-12-26	1,220	1,220	1,183	1,183	12,500	1,183
2017-12-25	1,207	1,230	1,203	1,222	27,400	1,222
2017-12-22	1,161	1,218	1,156	1,207	47,400	1,207
2017-12-21	1,168	1,175	1,159	1,164	17,100	1,164
2017-12-20	1,185	1,200	1,149	1,180	71,600	1,180
2017-12-19	1,213	1,223	1,203	1,209	56,200	1,209
2017-12-18	1,220	1,240	1,208	1,217	120,000	1,217
2017-12-15	1,175	1,218	1,175	1,212	140,500	1,212
2017-12-14	1,129	1,171	1,125	1,158	103,600	1,158
2017-12-13	1,125	1,125	1,114	1,119	26,000	1,119
2017-12-12	1,109	1,126	1,106	1,118	44,600	1,118
2017-12-11	1,083	1,139	1,079	1,126	197,100	1,126
2017-12-08	1,050	1,071	1,038	1,060	87,300	1,060
2017-12-07	1,023	1,045	1,022	1,032	19,000	1,032
2017-12-06	1,030	1,035	1,019	1,021	21,900	1,021
2017-12-05	1,015	1,029	1,006	1,022	49,800	1,022
2017-12-04	1,030	1,040	1,022	1,026	18,400	1,026
2017-12-01	1,056	1,060	1,025	1,030	74,200	1,030
2017-11-30	1,051	1,103	1,035	1,075	204,200	1,075
2017-11-29	996	1,023	986	1,009	41,000	1,009
2017-11-28	1,000	1,001	989	996	35,200	996
2017-11-27	999	1,008	999	999	16,800	999
2017-11-24	1,000	1,003	990	999	21,300	999
2017-11-22	1,003	1,011	979	1,001	35,500	1,001
2017-11-21	993	1,005	993	1,003	53,900	1,003
2017-11-20	970	987	970	985	17,800	985
2017-11-17	967	977	962	970	34,800	970
2017-11-16	950	969	948	956	24,400	956
2017-11-15	975	975	945	950	33,100	950
2017-11-13	996	1,000	977	984	21,400	984
2017-11-10	966	993	965	992	68,600	992
2017-11-09	994	994	948	975	129,900	975
2017-11-08	980	985	970	977	20,200	977
2017-11-07	985	990	983	987	29,000	987
2017-11-06	976	994	971	986	40,400	986
2017-11-02	969	979	966	967	14,900	967
2017-11-01	970	987	967	969	36,000	969
2017-10-31	955	973	953	961	58,400	961
2017-10-30	968	970	950	957	42,200	957
2017-10-27	956	966	950	960	35,600	960
2017-10-26	948	961	944	950	18,300	950
2017-10-25	962	962	941	951	38,400	951
2017-10-24	961	962	931	952	45,600	952
2017-10-23	940	976	938	963	90,200	963
2017-10-20	934	945	930	940	18,700	940
2017-10-19	934	941	932	936	12,400	936
2017-10-18	941	943	932	937	23,100	937
2017-10-17	946	952	938	939	9,500	939
2017-10-16	944	960	940	946	36,400	946
2017-10-13	935	955	933	950	67,800	950
2017-10-12	927	945	927	937	45,800	937
2017-10-11	924	935	924	927	26,800	927
2017-10-10	930	936	928	928	8,800	928
2017-10-06	931	938	928	934	11,300	934
2017-10-05	936	948	932	932	26,300	932
2017-10-04	932	939	928	928	14,900	928
2017-10-03	929	939	924	933	59,300	933
2017-10-02	925	939	925	932	12,200	932
2017-09-29	920	931	911	925	30,300	925
2017-09-28	931	935	922	922	25,200	922
2017-09-27	924	941	922	937	32,600	937
2017-09-26	934	938	930	935	17,400	935
2017-09-25	928	940	928	939	36,400	939
2017-09-22	929	933	925	928	45,100	928
2017-09-21	928	939	928	928	34,700	928
2017-09-20	922	943	921	928	43,900	928
2017-09-19	915	936	909	930	78,100	930
2017-09-15	900	917	894	915	39,200	915
2017-09-14	917	918	900	909	39,000	909
2017-09-13	912	924	910	915	40,500	915
2017-09-12	884	920	883	908	79,000	908
2017-09-11	877	886	877	882	37,800	882
2017-09-08	850	895	847	879	110,200	879
2017-09-07	860	863	854	855	36,700	855
2017-09-06	849	869	840	861	53,700	861
2017-09-05	850	874	846	857	109,800	857
2017-09-04	854	854	840	848	40,700	848
2017-09-01	839	864	836	853	57,100	853
2017-08-31	835	840	834	835	28,300	835
2017-08-30	833	842	831	833	35,700	833
2017-08-29	837	838	830	831	39,500	831
2017-08-28	836	855	836	847	43,000	847
2017-08-25	840	845	835	837	28,800	837
2017-08-24	836	841	827	839	92,000	839
2017-08-23	845	848	838	842	90,800	842
2017-08-22	846	850	843	846	56,400	846
2017-08-21	858	863	844	848	86,800	848
2017-08-18	870	878	854	860	66,400	860
2017-08-17	881	883	870	874	46,600	874
2017-08-16	891	900	877	881	50,600	881
2017-08-15	890	909	889	895	36,100	895
2017-08-14	885	906	878	884	52,000	884
2017-08-10	900	920	899	906	41,300	906
2017-08-09	909	913	896	906	35,200	906
2017-08-08	918	918	906	908	14,000	908
2017-08-07	913	922	909	912	8,000	912
2017-08-04	913	919	906	909	23,700	909
2017-08-03	919	922	912	914	10,400	914
2017-08-02	912	925	912	922	39,100	922
2017-08-01	939	940	906	914	65,500	914
2017-07-31	935	945	931	939	23,800	939
2017-07-28	952	952	934	939	29,000	939
2017-07-27	943	957	935	942	55,900	942
2017-07-26	955	963	939	944	69,800	944
2017-07-25	979	979	952	957	37,800	957
2017-07-24	975	1,001	953	969	148,400	969
2017-07-21	946	982	946	973	68,700	973
2017-07-20	943	954	937	944	59,600	944
2017-07-19	918	961	915	955	135,600	955
2017-07-18	892	930	892	915	91,400	915
2017-07-14	896	899	888	893	40,500	893
2017-07-13	895	895	888	890	13,300	890
2017-07-12	894	899	887	896	22,600	896
2017-07-11	887	898	887	894	37,100	894
2017-07-10	894	897	890	890	32,900	890
2017-07-07	894	894	887	892	16,900	892
2017-07-06	888	889	882	888	24,100	888
2017-07-05	888	889	885	885	10,200	885
2017-07-04	891	891	879	886	31,300	886
2017-07-03	883	888	883	883	20,500	883
2017-06-30	885	886	881	885	17,900	885
2017-06-29	890	892	886	892	12,800	892
2017-06-28	887	889	870	885	45,100	885
2017-06-27	887	890	886	888	6,900	888
2017-06-26	891	898	886	886	28,000	886
2017-06-23	901	902	885	891	37,600	891
2017-06-22	898	903	893	898	62,500	898
2017-06-21	893	899	890	891	23,500	891
2017-06-20	894	905	889	890	29,100	890
2017-06-19	886	894	886	889	15,300	889
2017-06-16	908	910	886	894	45,500	894
2017-06-15	912	919	903	914	45,400	914
2017-06-14	933	938	904	908	69,700	908
2017-06-13	920	937	920	937	61,100	937
2017-06-12	908	938	908	932	139,000	932
2017-06-09	876	906	870	900	169,000	900
2017-06-08	869	879	859	876	58,100	876
2017-06-07	861	868	858	862	33,700	862
2017-06-06	876	876	858	862	61,700	862
2017-06-05	878	881	871	881	40,700	881
2017-06-02	881	884	871	881	85,800	881
2017-06-01	868	884	865	868	48,400	868
2017-05-31	872	872	865	866	41,300	866
2017-05-30	876	880	866	875	70,500	875
2017-05-29	866	894	864	881	107,100	881
2017-05-26	883	885	866	866	70,200	866
2017-05-25	889	891	878	883	68,900	883
2017-05-24	896	899	884	890	113,000	890
2017-05-23	908	913	884	885	147,200	885
2017-05-22	910	923	905	907	72,600	907
2017-05-19	921	926	889	904	121,400	904
2017-05-18	910	934	910	921	64,600	921
2017-05-17	923	936	923	923	43,400	923
2017-05-16	917	934	917	929	63,500	929
2017-05-15	930	935	913	930	83,500	930
2017-05-12	911	939	911	931	195,500	931
2017-05-11	1,003	1,004	865	906	340,100	906
2017-05-10	1,016	1,023	1,002	1,007	57,900	1,007
2017-05-09	1,010	1,027	1,010	1,016	64,500	1,016
2017-05-08	1,015	1,017	1,006	1,016	38,600	1,016
2017-05-02	999	1,013	996	1,005	52,400	1,005
2017-05-01	989	1,008	988	1,002	25,500	1,002
2017-04-28	1,002	1,006	990	994	31,600	994
2017-04-27	1,010	1,016	999	1,003	67,900	1,003
2017-04-26	983	1,010	977	1,010	165,800	1,010
2017-04-25	974	980	958	978	70,400	978
2017-04-24	985	985	964	973	64,500	973
2017-04-21	978	981	970	978	50,000	978
2017-04-20	967	978	967	976	59,800	976
2017-04-19	959	972	955	967	47,200	967
2017-04-18	963	976	956	963	63,500	963
2017-04-17	939	957	936	946	43,600	946
2017-04-14	960	972	938	943	62,700	943
2017-04-13	946	971	940	964	95,800	964
2017-04-12	989	995	957	961	136,500	961
2017-04-11	982	1,022	971	1,011	151,600	1,011
2017-04-10	978	992	978	992	53,100	992
2017-04-07	976	993	952	983	120,700	983
2017-04-06	1,010	1,011	967	975	159,300	975
2017-04-05	1,015	1,033	995	1,026	149,100	1,026
2017-04-04	1,005	1,014	978	1,005	278,000	1,005
2017-04-03	1,053	1,053	999	1,022	128,300	1,022
2017-03-31	1,067	1,073	1,045	1,045	96,300	1,045
2017-03-30	1,050	1,082	1,042	1,052	144,600	1,052
2017-03-29	1,025	1,054	1,020	1,044	138,100	1,044
2017-03-28	1,028	1,048	1,019	1,028	111,800	1,028
2017-03-27	1,050	1,050	1,020	1,030	164,600	1,030
2017-03-24	1,007	1,055	999	1,055	351,300	1,055
2017-03-23	997	1,007	992	1,001	70,700	1,001
2017-03-22	987	998	976	997	73,600	997
2017-03-21	1,008	1,009	975	1,000	182,900	1,000
2017-03-17	1,030	1,033	982	993	690,900	993
2017-03-16	903	910	900	907	18,800	907
2017-03-15	917	921	900	906	48,200	906
2017-03-14	910	920	908	915	38,900	915
2017-03-13	924	930	911	912	34,700	912
2017-03-10	928	936	922	927	27,800	927
2017-03-09	927	930	922	926	16,700	926
2017-03-08	929	930	920	922	25,800	922
2017-03-07	927	931	923	925	29,300	925
2017-03-06	941	941	926	929	30,900	929
2017-03-03	949	950	938	941	17,400	941
2017-03-02	949	960	943	948	47,300	948
2017-03-01	938	947	914	943	68,400	943
2017-02-28	926	951	926	936	55,800	936
2017-02-27	939	939	927	927	52,200	927
2017-02-24	946	959	938	941	57,400	941
2017-02-23	953	955	940	946	67,300	946
2017-02-22	974	976	951	954	80,800	954
2017-02-21	973	982	968	976	62,200	976
2017-02-20	985	986	964	974	92,100	974
2017-02-17	983	996	973	988	54,800	988
2017-02-16	1,002	1,009	977	985	82,800	985
2017-02-15	1,008	1,010	992	1,008	64,200	1,008
2017-02-14	1,012	1,012	993	999	62,700	999
2017-02-13	985	1,012	985	1,012	95,100	1,012
2017-02-10	984	984	952	974	191,700	974
2017-02-09	999	1,011	985	988	123,500	988
2017-02-08	988	1,002	948	998	139,900	998
2017-02-07	1,025	1,025	996	998	112,500	998
2017-02-06	1,019	1,030	1,011	1,020	87,200	1,020
2017-02-03	1,035	1,040	1,004	1,019	124,200	1,019
2017-02-02	1,027	1,046	1,013	1,017	159,300	1,017
2017-02-01	987	1,035	981	1,025	195,500	1,025
2017-01-31	1,002	1,020	992	995	217,300	995
2017-01-30	1,015	1,034	996	1,012	297,800	1,012
2017-01-27	966	1,019	949	987	562,600	987
2017-01-26	940	952	929	949	144,900	949
2017-01-25	928	948	918	935	142,000	935
2017-01-24	908	921	904	920	58,000	920
2017-01-23	927	927	908	915	74,900	915
2017-01-20	939	939	919	923	52,500	923
2017-01-19	943	950	928	933	82,200	933
2017-01-18	903	940	893	939	188,400	939
2017-01-17	925	933	904	912	136,100	912
2017-01-16	940	949	913	927	169,500	927
2017-01-13	920	947	915	940	187,700	940
2017-01-12	921	965	915	915	516,300	915
2017-01-11	918	938	915	923	402,800	923
2017-01-10	895	905	866	903	146,700	903
2017-01-06	860	925	852	897	259,500	897
2017-01-05	850	871	849	864	64,400	864
2017-01-04	845	858	835	850	51,700	850

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