6357 三精テクノロジーズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	893	909	888	904	53,800	904
2019-12-27	907	910	895	896	40,400	896
2019-12-26	911	918	905	905	34,500	905
2019-12-25	910	913	905	911	20,700	911
2019-12-24	905	916	902	908	33,700	908
2019-12-23	912	915	902	908	25,300	908
2019-12-20	915	924	906	910	39,600	910
2019-12-19	908	930	906	917	98,200	917
2019-12-18	893	913	888	910	102,500	910
2019-12-17	885	895	879	893	69,600	893
2019-12-16	888	888	881	884	54,100	884
2019-12-13	889	891	881	883	106,600	883
2019-12-12	893	908	882	887	160,300	887
2019-12-11	916	918	889	901	59,500	901
2019-12-10	939	939	913	915	44,100	915
2019-12-09	960	969	932	940	32,700	940
2019-12-06	956	970	948	962	69,200	962
2019-12-05	944	971	944	954	50,900	954
2019-12-04	942	942	931	939	20,300	939
2019-12-03	930	945	922	943	33,800	943
2019-12-02	926	951	926	943	50,300	943
2019-11-29	908	941	903	929	62,900	929
2019-11-28	893	915	889	905	49,200	905
2019-11-27	890	905	890	902	38,300	902
2019-11-26	893	900	884	890	33,300	890
2019-11-25	871	896	870	896	61,400	896
2019-11-22	880	888	865	870	129,800	870
2019-11-21	887	898	881	888	80,300	888
2019-11-20	881	894	878	882	32,000	882
2019-11-19	902	902	878	885	80,500	885
2019-11-18	920	920	899	901	53,300	901
2019-11-15	927	928	902	910	131,400	910
2019-11-14	945	955	930	938	41,800	938
2019-11-13	954	959	944	945	39,100	945
2019-11-12	936	958	936	958	36,800	958
2019-11-11	936	959	928	933	70,700	933
2019-11-08	939	955	937	942	45,300	942
2019-11-07	943	949	927	944	29,600	944
2019-11-06	950	950	927	942	26,400	942
2019-11-05	932	962	932	949	47,800	949
2019-11-01	920	927	916	927	18,000	927
2019-10-31	932	935	917	929	37,200	929
2019-10-30	935	935	923	930	20,700	930
2019-10-29	950	954	936	940	24,500	940
2019-10-28	935	955	935	955	20,000	955
2019-10-25	932	938	924	928	31,500	928
2019-10-24	935	949	924	927	62,600	927
2019-10-23	925	956	925	938	47,400	938
2019-10-21	925	930	922	923	41,200	923
2019-10-18	938	946	930	936	23,500	936
2019-10-17	935	937	922	931	26,600	931
2019-10-16	932	944	927	935	30,400	935
2019-10-15	930	949	926	929	33,900	929
2019-10-11	933	933	917	932	26,200	932
2019-10-10	940	940	923	928	41,600	928
2019-10-09	974	974	934	936	53,100	936
2019-10-08	988	995	975	979	20,400	979
2019-10-07	978	987	971	984	13,100	984
2019-10-04	940	978	934	978	34,100	978
2019-10-03	931	940	921	937	22,100	937
2019-10-02	939	946	925	940	34,300	940
2019-10-01	951	957	946	952	6,900	952
2019-09-30	961	961	935	951	21,900	951
2019-09-27	964	970	951	958	28,500	958
2019-09-26	987	1,000	963	988	45,600	988
2019-09-25	1,010	1,010	981	984	36,700	984
2019-09-24	1,023	1,029	1,000	1,010	33,600	1,010
2019-09-20	978	1,028	960	1,021	74,200	1,021
2019-09-19	946	975	946	963	34,400	963
2019-09-18	975	976	946	956	33,500	956
2019-09-17	951	979	951	969	23,800	969
2019-09-13	965	980	945	951	28,700	951
2019-09-12	966	973	961	963	23,700	963
2019-09-11	945	963	940	951	28,500	951
2019-09-10	959	971	945	945	20,400	945
2019-09-09	981	981	953	958	20,200	958
2019-09-06	935	980	935	970	97,700	970
2019-09-05	881	940	881	923	84,400	923
2019-09-04	887	887	858	861	27,700	861
2019-09-03	889	902	880	892	15,800	892
2019-09-02	903	903	878	893	31,100	893
2019-08-30	905	916	889	905	32,600	905
2019-08-29	850	904	850	895	45,300	895
2019-08-28	870	871	857	862	22,500	862
2019-08-27	875	875	859	870	30,700	870
2019-08-26	846	882	837	882	50,300	882
2019-08-23	872	878	855	863	35,100	863
2019-08-22	888	903	863	867	30,100	867
2019-08-21	888	896	872	881	42,600	881
2019-08-20	900	904	885	892	37,800	892
2019-08-19	923	925	898	903	29,600	903
2019-08-16	903	931	885	923	99,500	923
2019-08-15	927	927	897	906	61,900	906
2019-08-14	953	955	930	942	46,400	942
2019-08-13	965	976	939	952	66,500	952
2019-08-09	952	1,017	952	980	168,100	980
2019-08-08	1,113	1,122	1,101	1,102	30,900	1,102
2019-08-07	1,135	1,135	1,110	1,115	26,900	1,115
2019-08-06	1,101	1,132	1,089	1,132	58,800	1,132
2019-08-05	1,151	1,167	1,121	1,136	78,600	1,136
2019-08-02	1,173	1,174	1,150	1,170	41,600	1,170
2019-08-01	1,168	1,184	1,163	1,180	9,300	1,180
2019-07-31	1,175	1,185	1,168	1,176	8,000	1,176
2019-07-30	1,175	1,191	1,175	1,180	8,300	1,180
2019-07-29	1,179	1,184	1,170	1,175	16,800	1,175
2019-07-26	1,177	1,199	1,175	1,179	15,500	1,179
2019-07-25	1,212	1,212	1,177	1,184	12,800	1,184
2019-07-24	1,182	1,192	1,175	1,184	13,600	1,184
2019-07-23	1,175	1,204	1,175	1,186	14,400	1,186
2019-07-22	1,179	1,188	1,171	1,177	14,300	1,177
2019-07-19	1,177	1,202	1,172	1,179	16,000	1,179
2019-07-18	1,190	1,202	1,172	1,172	39,600	1,172
2019-07-17	1,187	1,201	1,187	1,190	37,700	1,190
2019-07-16	1,182	1,193	1,169	1,175	21,200	1,175
2019-07-12	1,217	1,217	1,183	1,190	19,800	1,190
2019-07-11	1,187	1,214	1,185	1,210	19,800	1,210
2019-07-10	1,170	1,192	1,170	1,187	30,100	1,187
2019-07-09	1,184	1,192	1,165	1,171	27,200	1,171
2019-07-08	1,190	1,201	1,178	1,184	46,700	1,184
2019-07-05	1,200	1,200	1,179	1,190	15,800	1,190
2019-07-04	1,212	1,219	1,189	1,192	31,300	1,192
2019-07-03	1,220	1,220	1,189	1,214	32,800	1,214
2019-07-02	1,206	1,229	1,201	1,223	27,400	1,223
2019-07-01	1,232	1,233	1,205	1,208	28,300	1,208
2019-06-28	1,183	1,219	1,177	1,213	46,200	1,213
2019-06-27	1,180	1,201	1,158	1,183	40,100	1,183
2019-06-26	1,145	1,195	1,135	1,191	81,700	1,191
2019-06-25	1,160	1,190	1,147	1,153	74,100	1,153
2019-06-24	1,157	1,170	1,145	1,165	100,700	1,165
2019-06-21	1,139	1,199	1,132	1,178	339,500	1,178
2019-06-20	1,189	1,265	1,126	1,134	733,500	1,134
2019-06-19	1,049	1,049	1,031	1,048	33,400	1,048
2019-06-18	1,069	1,069	1,022	1,026	44,300	1,026
2019-06-17	1,051	1,088	1,048	1,069	36,500	1,069
2019-06-14	1,048	1,066	1,040	1,061	17,300	1,061
2019-06-13	1,061	1,079	1,045	1,054	36,200	1,054
2019-06-12	1,065	1,072	1,058	1,062	25,500	1,062
2019-06-11	1,078	1,083	1,063	1,068	40,800	1,068
2019-06-10	1,108	1,121	1,079	1,089	32,700	1,089
2019-06-07	1,068	1,097	1,068	1,081	20,000	1,081
2019-06-06	1,078	1,085	1,060	1,068	18,100	1,068
2019-06-05	1,089	1,092	1,062	1,072	52,200	1,072
2019-06-04	1,025	1,075	1,022	1,075	44,500	1,075
2019-06-03	1,092	1,092	1,030	1,030	59,800	1,030
2019-05-31	1,101	1,107	1,085	1,098	47,000	1,098
2019-05-30	1,124	1,139	1,108	1,114	33,600	1,114
2019-05-29	1,141	1,148	1,124	1,137	50,400	1,137
2019-05-28	1,107	1,166	1,107	1,147	56,800	1,147
2019-05-27	1,162	1,162	1,099	1,102	64,900	1,102
2019-05-24	1,150	1,231	1,148	1,174	127,900	1,174
2019-05-23	1,148	1,185	1,135	1,157	85,100	1,157
2019-05-22	1,117	1,169	1,115	1,148	93,700	1,148
2019-05-21	1,044	1,116	1,036	1,113	116,500	1,113
2019-05-20	1,092	1,103	1,052	1,059	103,600	1,059
2019-05-17	1,125	1,130	1,089	1,106	129,700	1,106
2019-05-16	1,150	1,159	1,122	1,131	66,900	1,131
2019-05-15	1,167	1,175	1,139	1,150	81,800	1,150
2019-05-14	1,171	1,181	1,148	1,169	152,800	1,169
2019-05-13	1,251	1,315	1,167	1,231	272,300	1,231
2019-05-10	1,506	1,522	1,484	1,501	46,400	1,501
2019-05-09	1,531	1,531	1,498	1,505	62,600	1,505
2019-05-08	1,545	1,546	1,524	1,532	29,800	1,532
2019-05-07	1,546	1,572	1,528	1,567	27,100	1,567
2019-04-26	1,528	1,543	1,517	1,538	19,000	1,538
2019-04-25	1,547	1,550	1,528	1,528	10,400	1,528
2019-04-24	1,535	1,544	1,525	1,538	17,500	1,538
2019-04-23	1,530	1,543	1,510	1,535	30,400	1,535
2019-04-22	1,520	1,539	1,506	1,533	32,400	1,533
2019-04-19	1,520	1,534	1,514	1,514	20,700	1,514
2019-04-18	1,538	1,538	1,507	1,519	28,500	1,519
2019-04-17	1,530	1,534	1,518	1,524	22,400	1,524
2019-04-16	1,524	1,542	1,520	1,521	24,700	1,521
2019-04-15	1,560	1,560	1,511	1,521	96,600	1,521
2019-04-12	1,549	1,560	1,541	1,545	15,000	1,545
2019-04-11	1,563	1,579	1,546	1,546	21,600	1,546
2019-04-10	1,565	1,579	1,543	1,574	40,400	1,574
2019-04-09	1,550	1,581	1,543	1,576	79,900	1,576
2019-04-08	1,515	1,542	1,505	1,537	40,300	1,537
2019-04-05	1,521	1,521	1,503	1,507	72,900	1,507
2019-04-04	1,540	1,547	1,513	1,514	56,000	1,514
2019-04-03	1,523	1,545	1,506	1,544	39,200	1,544
2019-04-02	1,543	1,553	1,512	1,523	41,500	1,523
2019-04-01	1,545	1,559	1,526	1,533	55,100	1,533
2019-03-29	1,533	1,546	1,510	1,535	45,800	1,535
2019-03-28	1,540	1,541	1,500	1,527	96,000	1,527
2019-03-27	1,555	1,568	1,543	1,551	36,600	1,551
2019-03-26	1,568	1,582	1,552	1,560	112,800	1,560
2019-03-25	1,538	1,572	1,520	1,560	93,900	1,560
2019-03-22	1,551	1,603	1,538	1,603	148,700	1,603
2019-03-20	1,520	1,549	1,505	1,548	100,500	1,548
2019-03-19	1,510	1,531	1,497	1,528	125,000	1,528
2019-03-18	1,520	1,525	1,495	1,509	65,800	1,509
2019-03-15	1,492	1,511	1,485	1,505	96,300	1,505
2019-03-14	1,515	1,524	1,483	1,490	79,600	1,490
2019-03-13	1,551	1,559	1,500	1,511	112,300	1,511
2019-03-12	1,550	1,555	1,538	1,547	74,200	1,547
2019-03-11	1,558	1,558	1,520	1,537	92,700	1,537
2019-03-08	1,600	1,604	1,541	1,558	123,100	1,558
2019-03-07	1,648	1,656	1,615	1,619	79,800	1,619
2019-03-06	1,689	1,690	1,647	1,649	79,300	1,649
2019-03-05	1,697	1,738	1,690	1,704	79,500	1,704
2019-03-04	1,691	1,710	1,677	1,700	56,100	1,700
2019-03-01	1,692	1,699	1,665	1,685	73,100	1,685
2019-02-28	1,708	1,733	1,689	1,692	62,400	1,692
2019-02-27	1,692	1,705	1,683	1,696	42,500	1,696
2019-02-26	1,725	1,736	1,677	1,685	86,000	1,685
2019-02-25	1,727	1,737	1,691	1,732	79,200	1,732
2019-02-22	1,745	1,745	1,697	1,715	118,600	1,715
2019-02-21	1,781	1,787	1,731	1,765	123,200	1,765
2019-02-20	1,789	1,806	1,771	1,792	49,000	1,792
2019-02-19	1,766	1,804	1,766	1,783	47,400	1,783
2019-02-18	1,824	1,854	1,758	1,762	83,700	1,762
2019-02-15	1,824	1,845	1,736	1,799	157,700	1,799
2019-02-14	1,876	1,886	1,821	1,824	83,700	1,824
2019-02-13	1,861	1,874	1,842	1,856	66,500	1,856
2019-02-12	1,826	1,854	1,822	1,840	41,600	1,840
2019-02-08	1,840	1,856	1,801	1,803	63,100	1,803
2019-02-07	1,855	1,880	1,831	1,863	70,200	1,863
2019-02-06	1,829	1,845	1,817	1,845	29,100	1,845
2019-02-05	1,838	1,849	1,805	1,805	39,400	1,805
2019-02-04	1,815	1,840	1,795	1,821	66,900	1,821
2019-02-01	1,790	1,813	1,775	1,803	46,900	1,803
2019-01-31	1,779	1,809	1,768	1,785	45,200	1,785
2019-01-30	1,778	1,812	1,755	1,761	48,600	1,761
2019-01-29	1,821	1,837	1,773	1,790	55,000	1,790
2019-01-28	1,795	1,823	1,784	1,820	65,500	1,820
2019-01-25	1,796	1,817	1,768	1,784	68,000	1,784
2019-01-24	1,718	1,798	1,718	1,778	111,900	1,778
2019-01-23	1,711	1,776	1,688	1,715	127,500	1,715
2019-01-22	1,747	1,772	1,711	1,736	102,200	1,736
2019-01-21	1,819	1,837	1,748	1,752	81,600	1,752
2019-01-18	1,750	1,802	1,716	1,787	91,000	1,787
2019-01-17	1,762	1,793	1,724	1,744	118,000	1,744
2019-01-16	1,708	1,793	1,699	1,744	112,500	1,744
2019-01-15	1,664	1,702	1,646	1,684	80,300	1,684
2019-01-11	1,725	1,743	1,665	1,671	110,100	1,671
2019-01-10	1,745	1,750	1,685	1,713	87,100	1,713
2019-01-09	1,777	1,805	1,745	1,755	98,600	1,755
2019-01-08	1,750	1,777	1,726	1,758	93,200	1,758
2019-01-07	1,760	1,783	1,720	1,728	120,700	1,728
2019-01-04	1,737	1,768	1,704	1,720	113,300	1,720

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