6357 三精テクノロジーズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	787	805	787	796	12,900	796
2022-12-29	777	791	777	791	11,200	791
2022-12-28	782	785	778	784	15,600	784
2022-12-27	786	789	784	784	6,500	784
2022-12-26	794	794	786	790	11,100	790
2022-12-23	800	800	791	794	15,000	794
2022-12-22	793	797	788	797	7,200	797
2022-12-21	793	793	783	785	12,800	785
2022-12-20	811	812	788	797	47,900	797
2022-12-19	811	812	806	812	8,600	812
2022-12-16	809	814	806	812	13,600	812
2022-12-15	819	819	812	819	5,900	819
2022-12-14	820	821	811	816	9,300	816
2022-12-13	828	828	820	820	8,700	820
2022-12-12	818	827	816	827	23,700	827
2022-12-09	812	817	805	813	20,000	813
2022-12-08	818	819	810	819	12,200	819
2022-12-07	798	824	798	815	49,100	815
2022-12-06	807	809	801	802	4,400	802
2022-12-05	800	806	798	804	26,700	804
2022-12-02	797	807	794	797	29,400	797
2022-12-01	797	806	793	806	17,200	806
2022-11-30	795	797	789	797	11,200	797
2022-11-29	790	795	782	795	10,700	795
2022-11-28	793	793	782	786	24,700	786
2022-11-25	792	793	786	787	14,700	787
2022-11-24	792	793	787	792	8,900	792
2022-11-22	791	794	784	794	17,000	794
2022-11-21	787	790	782	789	6,600	789
2022-11-18	781	787	781	787	4,700	787
2022-11-17	783	786	777	786	6,800	786
2022-11-16	775	788	774	783	35,600	783
2022-11-15	769	775	764	775	8,700	775
2022-11-14	771	774	765	774	12,500	774
2022-11-11	767	792	765	774	40,100	774
2022-11-10	761	761	752	752	9,700	752
2022-11-09	767	767	756	760	3,600	760
2022-11-08	752	767	751	766	16,600	766
2022-11-07	744	757	744	751	9,400	751
2022-11-04	752	758	738	744	25,000	744
2022-11-02	765	768	752	752	85,600	752
2022-11-01	760	766	758	765	7,600	765
2022-10-31	761	765	756	760	13,500	760
2022-10-28	770	770	760	760	8,900	760
2022-10-27	770	774	769	769	11,400	769
2022-10-26	768	771	764	769	11,500	769
2022-10-25	765	774	754	767	45,100	767
2022-10-24	762	764	745	755	33,700	755
2022-10-21	751	755	749	755	7,600	755
2022-10-20	747	755	747	751	7,400	751
2022-10-19	756	759	745	757	26,700	757
2022-10-18	766	767	749	753	21,600	753
2022-10-17	756	766	745	762	39,800	762
2022-10-14	760	760	743	756	37,300	756
2022-10-13	749	750	738	744	13,500	744
2022-10-12	754	761	747	748	12,000	748
2022-10-11	765	769	753	754	31,400	754
2022-10-07	765	772	760	772	17,300	772
2022-10-06	760	768	760	765	5,000	765
2022-10-05	771	773	756	760	9,500	760
2022-10-04	760	775	760	764	32,400	764
2022-10-03	754	755	743	746	19,500	746
2022-09-30	757	759	747	756	35,700	756
2022-09-29	760	775	751	755	49,200	755
2022-09-28	778	779	760	767	28,900	767
2022-09-27	779	783	775	776	9,600	776
2022-09-26	779	785	774	780	30,500	780
2022-09-22	776	787	771	777	27,300	777
2022-09-21	790	790	770	775	38,500	775
2022-09-20	783	791	783	789	9,100	789
2022-09-16	783	792	783	783	19,800	783
2022-09-15	784	794	778	783	9,500	783
2022-09-14	780	786	772	778	24,400	778
2022-09-13	788	795	784	785	11,600	785
2022-09-12	785	792	777	792	26,200	792
2022-09-09	777	779	765	777	41,100	777
2022-09-08	780	782	763	764	55,700	764
2022-09-07	780	783	775	780	43,300	780
2022-09-06	786	787	778	779	9,500	779
2022-09-05	792	795	779	786	26,500	786
2022-09-02	800	802	790	791	37,200	791
2022-09-01	798	799	788	791	30,300	791
2022-08-31	798	804	796	799	17,900	799
2022-08-30	802	804	800	800	15,700	800
2022-08-29	795	805	795	801	29,600	801
2022-08-26	800	803	796	797	14,700	797
2022-08-25	806	806	796	796	15,900	796
2022-08-24	796	803	795	800	21,400	800
2022-08-23	805	805	795	795	26,600	795
2022-08-22	792	809	792	805	13,700	805
2022-08-19	795	799	787	794	37,600	794
2022-08-18	790	798	786	791	19,600	791
2022-08-17	790	804	786	787	27,700	787
2022-08-16	796	796	778	786	36,100	786
2022-08-15	793	797	787	790	18,900	790
2022-08-12	775	795	775	786	30,600	786
2022-08-10	769	775	758	769	26,400	769
2022-08-09	787	787	767	769	36,600	769
2022-08-08	781	788	778	781	12,600	781
2022-08-05	793	794	776	780	62,200	780
2022-08-04	817	817	804	808	29,600	808
2022-08-03	813	819	810	819	13,800	819
2022-08-02	822	822	812	814	20,900	814
2022-08-01	829	829	820	825	6,600	825
2022-07-29	832	834	821	826	24,800	826
2022-07-28	834	834	825	832	9,700	832
2022-07-27	835	835	825	830	11,700	830
2022-07-26	836	840	835	836	4,000	836
2022-07-25	851	851	838	840	15,800	840
2022-07-22	840	840	820	836	29,100	836
2022-07-21	831	839	828	839	5,100	839
2022-07-20	835	837	827	831	7,300	831
2022-07-19	825	834	822	830	4,000	830
2022-07-15	825	831	817	819	9,900	819
2022-07-14	821	829	818	822	10,500	822
2022-07-13	823	826	821	822	12,200	822
2022-07-12	834	834	820	825	23,900	825
2022-07-11	840	851	830	830	18,500	830
2022-07-08	839	852	833	839	32,100	839
2022-07-07	825	838	821	834	14,900	834
2022-07-06	830	835	815	825	49,900	825
2022-07-05	839	850	832	845	53,700	845
2022-07-04	846	854	831	839	19,300	839
2022-07-01	863	870	835	846	70,600	846
2022-06-30	866	872	852	863	40,500	863
2022-06-29	856	870	850	863	38,500	863
2022-06-28	841	876	840	871	96,200	871
2022-06-27	830	854	830	845	49,300	845
2022-06-24	815	825	808	825	27,100	825
2022-06-23	819	825	804	813	63,900	813
2022-06-22	838	838	809	819	40,900	819
2022-06-21	815	834	804	830	67,200	830
2022-06-20	840	842	803	815	82,600	815
2022-06-17	808	848	798	831	250,100	831
2022-06-16	839	849	812	814	110,500	814
2022-06-15	848	856	832	836	65,500	836
2022-06-14	853	864	849	857	92,300	857
2022-06-13	889	889	868	871	123,400	871
2022-06-10	892	909	876	904	121,200	904
2022-06-09	884	899	866	893	104,900	893
2022-06-08	900	902	881	883	94,700	883
2022-06-07	888	926	880	905	152,900	905
2022-06-06	886	894	880	885	110,300	885
2022-06-03	877	893	877	891	88,500	891
2022-06-02	862	901	862	889	90,800	889
2022-06-01	858	874	841	871	73,800	871
2022-05-31	866	866	857	858	33,600	858
2022-05-30	853	866	847	866	79,800	866
2022-05-27	859	865	841	855	47,100	855
2022-05-26	844	864	844	859	38,600	859
2022-05-25	850	861	841	851	64,600	851
2022-05-24	850	863	844	858	71,000	858
2022-05-23	848	868	847	852	72,800	852
2022-05-20	850	859	839	850	71,700	850
2022-05-19	821	854	821	850	105,000	850
2022-05-18	847	847	836	843	44,400	843
2022-05-17	800	837	800	837	79,500	837
2022-05-16	793	809	777	797	213,400	797
2022-05-13	741	772	738	770	97,000	770
2022-05-12	748	757	735	743	64,900	743
2022-05-11	769	771	754	754	18,500	754
2022-05-10	763	775	755	769	64,100	769
2022-05-09	774	780	755	771	82,800	771
2022-05-06	750	782	750	782	60,700	782
2022-05-02	744	764	742	756	100,600	756
2022-04-28	735	755	735	750	68,300	750
2022-04-27	741	752	731	742	89,300	742
2022-04-26	747	767	747	755	90,800	755
2022-04-25	749	751	735	748	34,600	748
2022-04-22	738	752	738	752	26,300	752
2022-04-21	745	752	736	752	33,300	752
2022-04-20	745	753	744	749	21,200	749
2022-04-19	754	754	741	741	11,600	741
2022-04-18	769	769	750	754	15,400	754
2022-04-15	760	771	759	765	36,900	765
2022-04-14	754	758	750	755	19,100	755
2022-04-13	751	759	742	753	42,100	753
2022-04-12	736	743	730	737	46,600	737
2022-04-11	744	752	736	736	29,000	736
2022-04-08	739	740	733	740	17,600	740
2022-04-07	740	740	732	732	28,400	732
2022-04-06	737	748	722	741	45,500	741
2022-04-05	748	748	726	736	49,500	736
2022-04-04	745	747	734	740	20,800	740
2022-04-01	735	742	722	739	50,100	739
2022-03-31	725	746	723	734	30,800	734
2022-03-30	738	748	732	732	87,200	732
2022-03-29	765	770	759	762	23,200	762
2022-03-28	780	782	765	765	22,200	765
2022-03-25	787	795	772	778	18,000	778
2022-03-24	781	785	773	785	11,500	785
2022-03-23	784	793	782	785	20,400	785
2022-03-22	785	790	773	774	32,800	774
2022-03-18	764	781	759	780	51,300	780
2022-03-17	758	765	745	758	53,000	758
2022-03-16	766	766	745	748	44,800	748
2022-03-15	734	764	734	762	75,500	762
2022-03-14	734	759	734	739	46,400	739
2022-03-11	738	744	731	733	47,600	733
2022-03-10	739	756	739	739	103,300	739
2022-03-09	705	744	705	732	92,200	732
2022-03-08	724	728	704	705	64,800	705
2022-03-07	749	749	727	735	110,200	735
2022-03-04	756	759	743	753	30,200	753
2022-03-03	750	768	750	757	36,800	757
2022-03-02	764	764	741	741	78,900	741
2022-03-01	755	773	753	770	50,900	770
2022-02-28	744	752	736	752	13,800	752
2022-02-25	728	740	722	740	35,400	740
2022-02-24	737	739	713	727	92,600	727
2022-02-22	749	751	736	745	43,800	745
2022-02-21	777	777	756	756	47,800	756
2022-02-18	777	785	764	785	50,800	785
2022-02-17	781	794	778	778	19,800	778
2022-02-16	780	798	780	788	40,700	788
2022-02-15	794	796	763	765	41,100	765
2022-02-14	798	799	765	795	85,800	795
2022-02-10	795	800	787	796	27,700	796
2022-02-09	796	807	787	793	21,700	793
2022-02-08	800	806	788	799	36,600	799
2022-02-07	790	809	784	800	108,200	800
2022-02-04	774	795	774	785	51,100	785
2022-02-03	759	795	751	781	69,700	781
2022-02-02	738	751	736	747	89,300	747
2022-02-01	736	745	717	729	48,700	729
2022-01-31	736	746	731	740	76,300	740
2022-01-28	730	750	729	744	81,000	744
2022-01-27	735	750	717	718	96,900	718
2022-01-26	726	738	716	720	51,800	720
2022-01-25	758	762	723	724	101,700	724
2022-01-24	730	764	720	764	187,500	764
2022-01-21	713	731	709	731	50,600	731
2022-01-20	711	725	702	714	44,900	714
2022-01-19	729	731	715	715	55,700	715
2022-01-18	741	741	729	729	32,800	729
2022-01-17	749	749	741	741	8,400	741
2022-01-14	757	757	739	748	25,200	748
2022-01-13	758	760	751	757	9,100	757
2022-01-12	756	763	750	758	24,700	758
2022-01-11	767	767	751	751	31,500	751
2022-01-07	760	769	752	767	20,600	767
2022-01-06	772	772	754	754	32,600	754
2022-01-05	780	780	769	774	16,300	774
2022-01-04	778	781	765	776	22,900	776

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