6357 三精テクノロジーズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	763	789	761	778	26,000	778
2021-12-29	758	769	758	766	12,400	766
2021-12-28	749	757	741	754	49,700	754
2021-12-27	763	763	740	743	25,500	743
2021-12-24	770	773	762	764	28,700	764
2021-12-23	760	771	760	770	30,400	770
2021-12-22	760	761	741	761	84,000	761
2021-12-21	745	767	745	758	100,200	758
2021-12-20	750	767	741	741	81,400	741
2021-12-17	766	774	755	759	21,700	759
2021-12-16	780	780	761	766	27,500	766
2021-12-15	762	765	756	760	21,000	760
2021-12-14	784	784	757	759	22,700	759
2021-12-13	784	789	767	769	35,400	769
2021-12-10	798	806	771	774	73,300	774
2021-12-09	809	828	794	808	82,700	808
2021-12-08	778	807	768	801	95,900	801
2021-12-07	757	790	757	776	131,200	776
2021-12-06	752	762	735	757	160,300	757
2021-12-03	709	757	709	757	198,000	757
2021-12-02	716	731	706	708	104,500	708
2021-12-01	716	736	704	721	87,400	721
2021-11-30	736	748	713	713	47,200	713
2021-11-29	743	759	722	728	90,900	728
2021-11-26	787	787	756	759	49,200	759
2021-11-25	786	787	777	781	14,900	781
2021-11-24	794	794	782	783	16,600	783
2021-11-22	783	793	774	784	21,100	784
2021-11-19	771	785	766	785	23,400	785
2021-11-18	770	780	770	771	34,100	771
2021-11-17	795	795	775	776	32,700	776
2021-11-16	792	805	788	795	25,200	795
2021-11-15	817	821	788	801	83,600	801
2021-11-12	815	828	812	816	34,400	816
2021-11-11	823	837	818	828	36,400	828
2021-11-10	826	826	812	820	20,900	820
2021-11-09	815	830	814	826	15,900	826
2021-11-08	816	830	810	817	22,800	817
2021-11-05	850	851	814	814	20,500	814
2021-11-04	823	846	805	846	49,100	846
2021-11-02	817	825	812	818	12,800	818
2021-11-01	818	825	815	816	19,700	816
2021-10-29	803	816	803	805	23,800	805
2021-10-28	811	812	798	808	54,800	808
2021-10-27	815	821	806	811	44,500	811
2021-10-26	813	818	807	814	9,900	814
2021-10-25	810	823	805	817	49,800	817
2021-10-22	820	833	815	820	44,700	820
2021-10-21	836	839	820	823	34,700	823
2021-10-20	839	841	827	836	60,000	836
2021-10-19	845	849	833	842	26,800	842
2021-10-18	859	863	845	848	55,000	848
2021-10-15	850	853	836	853	13,300	853
2021-10-14	833	846	832	841	11,300	841
2021-10-13	842	850	830	833	27,800	833
2021-10-12	837	869	837	843	97,700	843
2021-10-11	829	839	826	828	23,800	828
2021-10-08	835	840	826	829	25,500	829
2021-10-07	830	851	826	831	65,200	831
2021-10-06	844	873	829	837	110,700	837
2021-10-05	835	849	826	846	40,000	846
2021-10-04	854	859	832	835	61,700	835
2021-10-01	842	848	827	840	39,700	840
2021-09-30	868	890	848	849	59,700	849
2021-09-29	840	881	840	870	41,000	870
2021-09-28	859	881	857	859	112,100	859
2021-09-27	869	871	857	859	21,400	859
2021-09-24	870	892	864	865	64,900	865
2021-09-22	866	870	845	855	54,700	855
2021-09-21	854	887	832	870	56,400	870
2021-09-17	875	878	866	867	45,100	867
2021-09-16	904	905	873	879	57,500	879
2021-09-15	900	907	890	903	46,200	903
2021-09-14	883	922	883	907	129,800	907
2021-09-13	869	883	861	873	66,700	873
2021-09-10	869	870	860	863	31,600	863
2021-09-09	852	870	852	859	42,100	859
2021-09-08	817	859	809	858	193,700	858
2021-09-07	809	818	808	809	51,400	809
2021-09-06	821	821	806	810	25,700	810
2021-09-03	811	822	806	810	41,500	810
2021-09-02	797	820	794	812	35,000	812
2021-09-01	787	798	780	792	54,800	792
2021-08-31	800	800	784	784	29,400	784
2021-08-30	796	801	787	788	32,300	788
2021-08-27	790	799	790	791	19,500	791
2021-08-26	799	799	785	790	16,300	790
2021-08-25	790	807	784	788	25,700	788
2021-08-24	760	790	760	789	26,400	789
2021-08-23	764	769	753	759	51,500	759
2021-08-20	773	778	747	754	94,300	754
2021-08-19	787	794	766	766	38,700	766
2021-08-18	788	798	787	788	16,800	788
2021-08-17	780	801	776	788	53,600	788
2021-08-16	780	781	766	766	30,700	766
2021-08-13	783	788	777	778	16,800	778
2021-08-12	784	791	777	780	22,700	780
2021-08-11	787	795	774	775	59,400	775
2021-08-10	796	796	779	785	82,100	785
2021-08-06	786	806	775	795	76,600	795
2021-08-05	800	805	790	799	33,500	799
2021-08-04	810	815	806	814	25,400	814
2021-08-03	824	824	806	814	30,800	814
2021-08-02	831	831	808	821	70,500	821
2021-07-30	834	834	810	821	37,300	821
2021-07-29	825	829	822	829	15,900	829
2021-07-28	831	839	818	830	69,600	830
2021-07-27	829	831	820	831	25,400	831
2021-07-26	825	833	821	823	32,700	823
2021-07-21	816	829	809	821	64,900	821
2021-07-20	790	823	788	817	80,700	817
2021-07-19	805	805	791	799	28,600	799
2021-07-16	803	809	801	805	19,900	805
2021-07-15	813	816	804	807	14,700	807
2021-07-14	821	821	810	815	21,700	815
2021-07-13	819	827	809	819	16,000	819
2021-07-12	825	825	809	818	38,300	818
2021-07-09	794	814	794	814	26,900	814
2021-07-08	814	823	799	803	36,700	803
2021-07-07	820	826	812	818	20,100	818
2021-07-06	817	832	816	831	18,500	831
2021-07-05	836	836	808	822	29,800	822
2021-07-02	835	843	831	833	37,000	833
2021-07-01	830	838	819	835	36,200	835
2021-06-30	855	855	831	838	32,300	838
2021-06-29	862	865	845	850	36,600	850
2021-06-28	845	856	839	855	23,400	855
2021-06-25	849	849	834	834	25,300	834
2021-06-24	841	849	839	840	7,800	840
2021-06-23	830	850	830	845	16,900	845
2021-06-22	831	859	829	830	61,800	830
2021-06-21	813	828	808	821	49,700	821
2021-06-18	842	847	817	825	42,400	825
2021-06-17	839	846	834	845	11,400	845
2021-06-16	839	848	838	839	18,500	839
2021-06-15	850	857	839	840	12,400	840
2021-06-14	831	849	829	848	26,800	848
2021-06-11	858	858	827	829	48,100	829
2021-06-10	873	875	840	843	54,500	843
2021-06-09	852	875	849	873	45,600	873
2021-06-08	838	874	838	851	60,700	851
2021-06-07	843	843	832	838	40,000	838
2021-06-04	830	844	827	833	37,500	833
2021-06-03	840	844	825	830	17,500	830
2021-06-02	834	843	830	836	28,500	836
2021-06-01	823	833	819	830	30,600	830
2021-05-31	815	820	810	819	21,300	819
2021-05-28	792	803	783	803	92,100	803
2021-05-27	794	803	791	795	22,900	795
2021-05-26	808	820	793	796	93,800	796
2021-05-25	808	824	802	817	38,900	817
2021-05-24	814	821	798	801	99,800	801
2021-05-21	818	825	809	812	88,600	812
2021-05-20	837	837	816	816	50,200	816
2021-05-19	821	844	815	836	66,600	836
2021-05-18	800	857	798	832	168,700	832
2021-05-17	801	847	798	811	212,800	811
2021-05-14	799	820	795	803	110,000	803
2021-05-13	780	801	780	789	45,800	789
2021-05-12	801	803	780	799	70,500	799
2021-05-11	790	810	790	800	31,500	800
2021-05-10	800	803	788	800	73,000	800
2021-05-07	800	808	770	801	66,500	801
2021-05-06	803	828	793	800	151,300	800
2021-04-30	767	810	763	808	217,700	808
2021-04-28	741	747	733	739	47,700	739
2021-04-27	746	757	739	746	18,900	746
2021-04-26	746	751	739	746	30,400	746
2021-04-23	756	757	738	746	51,800	746
2021-04-22	756	768	748	760	27,000	760
2021-04-21	754	766	739	746	55,500	746
2021-04-20	774	784	770	773	36,600	773
2021-04-19	808	808	783	792	30,900	792
2021-04-16	807	807	786	802	44,200	802
2021-04-15	783	809	779	807	61,000	807
2021-04-14	803	803	778	788	48,200	788
2021-04-13	760	793	760	790	105,800	790
2021-04-12	748	759	739	749	10,400	749
2021-04-09	736	747	734	740	30,400	740
2021-04-08	762	762	737	740	34,400	740
2021-04-07	757	765	751	762	26,300	762
2021-04-06	771	777	757	759	14,600	759
2021-04-05	770	771	765	767	10,500	767
2021-04-02	763	775	758	770	24,900	770
2021-04-01	789	789	754	763	41,100	763
2021-03-31	795	802	779	788	31,600	788
2021-03-30	797	814	797	800	12,700	800
2021-03-29	825	825	800	811	44,500	811
2021-03-26	827	827	804	818	38,400	818
2021-03-25	796	819	792	819	25,000	819
2021-03-24	815	815	784	805	63,900	805
2021-03-23	853	856	815	821	35,900	821
2021-03-22	830	856	827	853	26,500	853
2021-03-19	822	835	822	830	31,800	830
2021-03-18	836	836	815	829	30,200	829
2021-03-17	831	869	825	835	79,100	835
2021-03-16	810	839	804	839	39,300	839
2021-03-15	808	810	803	810	23,600	810
2021-03-12	805	808	792	808	28,000	808
2021-03-11	789	817	788	799	62,800	799
2021-03-10	747	786	747	782	79,800	782
2021-03-09	740	750	735	741	35,800	741
2021-03-08	729	740	725	734	35,700	734
2021-03-05	729	729	707	729	29,900	729
2021-03-04	727	731	720	730	29,700	730
2021-03-03	723	725	714	725	12,400	725
2021-03-02	731	731	717	720	13,000	720
2021-03-01	730	730	714	723	15,300	723
2021-02-26	719	726	708	720	31,100	720
2021-02-25	710	735	710	732	40,200	732
2021-02-24	719	719	703	707	23,700	707
2021-02-22	706	711	700	711	18,000	711
2021-02-19	700	702	683	690	46,100	690
2021-02-18	734	735	702	702	49,300	702
2021-02-17	705	743	702	736	60,200	736
2021-02-16	726	731	703	712	45,300	712
2021-02-15	715	747	712	724	85,100	724
2021-02-12	699	722	692	711	133,800	711
2021-02-10	673	697	671	684	71,700	684
2021-02-09	689	689	664	673	63,400	673
2021-02-08	681	695	674	684	100,700	684
2021-02-05	642	666	636	665	88,500	665
2021-02-04	623	638	623	632	51,600	632
2021-02-03	616	622	614	621	51,800	621
2021-02-02	612	615	608	615	23,700	615
2021-02-01	602	612	602	612	18,600	612
2021-01-29	605	613	600	605	57,700	605
2021-01-28	602	615	602	615	20,800	615
2021-01-27	609	612	608	609	15,200	609
2021-01-26	619	619	609	610	18,900	610
2021-01-25	616	618	613	617	17,200	617
2021-01-22	608	612	606	610	16,000	610
2021-01-21	600	618	598	607	94,300	607
2021-01-20	601	603	599	602	35,400	602
2021-01-19	602	603	594	599	60,000	599
2021-01-18	603	603	595	600	30,800	600
2021-01-15	599	599	593	598	65,900	598
2021-01-14	600	603	592	595	82,500	595
2021-01-13	600	605	596	601	62,800	601
2021-01-12	598	601	592	598	59,100	598
2021-01-08	601	603	598	600	67,200	600
2021-01-07	605	607	597	599	93,500	599
2021-01-06	609	610	597	603	37,500	603
2021-01-05	609	615	601	609	34,700	609
2021-01-04	620	623	600	619	60,300	619

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