三精テクノロジーズ(6357)の株価時系列情報
三精テクノロジーズ(6357)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/25 | 649 | 649 | 649 | 649 | 2,000 |
| 2008/12/24 | 651 | 651 | 651 | 651 | 500 |
| 2008/12/22 | 680 | 680 | 641 | 641 | 1,000 |
| 2008/12/19 | 640 | 640 | 640 | 640 | 2,000 |
| 2008/12/15 | 630 | 640 | 630 | 640 | 1,000 |
| 2008/12/12 | 720 | 720 | 720 | 720 | 500 |
| 2008/12/10 | 710 | 710 | 710 | 710 | 1,500 |
| 2008/12/05 | 720 | 729 | 720 | 729 | 3,000 |
| 2008/11/28 | 699 | 699 | 699 | 699 | 1,000 |
| 2008/11/27 | 699 | 699 | 699 | 699 | 1,000 |
| 2008/11/26 | 660 | 660 | 660 | 660 | 2,000 |
| 2008/11/25 | 750 | 750 | 750 | 750 | 2,000 |
| 2008/11/14 | 747 | 747 | 747 | 747 | 500 |
| 2008/11/06 | 744 | 744 | 744 | 744 | 500 |
| 2008/11/05 | 754 | 754 | 754 | 754 | 3,000 |
| 2008/10/30 | 754 | 754 | 754 | 754 | 500 |
| 2008/10/29 | 695 | 695 | 695 | 695 | 500 |
| 2008/10/24 | 765 | 765 | 765 | 765 | 2,000 |
| 2008/10/23 | 705 | 705 | 705 | 705 | 500 |
| 2008/10/22 | 785 | 785 | 785 | 785 | 500 |
| 2008/09/29 | 805 | 805 | 805 | 805 | 500 |
| 2008/09/25 | 813 | 813 | 813 | 813 | 500 |
| 2008/09/24 | 880 | 880 | 880 | 880 | 1,500 |
| 2008/09/22 | 850 | 850 | 850 | 850 | 500 |
| 2008/09/17 | 860 | 860 | 860 | 860 | 500 |
| 2008/09/12 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/09/11 | 800 | 800 | 800 | 800 | 2,000 |
| 2008/09/10 | 800 | 800 | 800 | 800 | 3,000 |
| 2008/08/29 | 830 | 830 | 830 | 830 | 22,000 |
| 2008/08/25 | 890 | 890 | 888 | 888 | 2,500 |
| 2008/08/22 | 840 | 840 | 840 | 840 | 500 |
| 2008/08/21 | 800 | 800 | 800 | 800 | 2,500 |
| 2008/08/15 | 800 | 800 | 800 | 800 | 500 |
| 2008/08/13 | 801 | 801 | 801 | 801 | 500 |
| 2008/08/08 | 840 | 840 | 840 | 840 | 1,000 |
| 2008/08/04 | 830 | 830 | 830 | 830 | 500 |
| 2008/07/30 | 840 | 840 | 840 | 840 | 5,000 |
| 2008/07/25 | 840 | 840 | 840 | 840 | 1,500 |
| 2008/07/24 | 841 | 841 | 840 | 840 | 3,000 |
| 2008/07/23 | 880 | 880 | 880 | 880 | 1,000 |
| 2008/07/22 | 870 | 870 | 870 | 870 | 1,000 |
| 2008/07/15 | 861 | 861 | 861 | 861 | 500 |
| 2008/07/14 | 930 | 930 | 920 | 920 | 5,500 |
| 2008/07/11 | 900 | 900 | 900 | 900 | 500 |
| 2008/07/10 | 890 | 890 | 890 | 890 | 500 |
| 2008/07/08 | 880 | 880 | 850 | 850 | 1,500 |
| 2008/07/04 | 900 | 900 | 900 | 900 | 2,500 |
| 2008/07/03 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/07/02 | 800 | 800 | 800 | 800 | 500 |
| 2008/06/27 | 830 | 830 | 830 | 830 | 2,000 |
| 2008/06/26 | 830 | 830 | 830 | 830 | 5,500 |
| 2008/06/25 | 920 | 920 | 920 | 920 | 1,500 |
| 2008/06/24 | 900 | 900 | 900 | 900 | 500 |
| 2008/06/17 | 830 | 830 | 830 | 830 | 3,500 |
| 2008/06/12 | 830 | 830 | 830 | 830 | 500 |
| 2008/06/03 | 790 | 790 | 786 | 786 | 1,500 |
| 2008/06/02 | 785 | 785 | 785 | 785 | 1,000 |
| 2008/05/29 | 780 | 780 | 780 | 780 | 500 |
| 2008/05/28 | 780 | 780 | 780 | 780 | 2,500 |
| 2008/05/23 | 780 | 780 | 780 | 780 | 1,500 |
| 2008/05/22 | 725 | 725 | 725 | 725 | 1,500 |
| 2008/05/16 | 680 | 693 | 680 | 693 | 6,000 |
| 2008/05/15 | 692 | 692 | 692 | 692 | 2,500 |
| 2008/05/14 | 742 | 742 | 700 | 700 | 4,000 |
| 2008/05/13 | 742 | 742 | 742 | 742 | 1,000 |
| 2008/05/12 | 732 | 732 | 732 | 732 | 500 |
| 2008/05/08 | 725 | 732 | 725 | 732 | 3,000 |
| 2008/05/07 | 725 | 725 | 722 | 722 | 1,000 |
| 2008/04/30 | 760 | 760 | 760 | 760 | 500 |
| 2008/04/25 | 750 | 750 | 750 | 750 | 1,500 |
| 2008/04/24 | 725 | 725 | 725 | 725 | 1,000 |
| 2008/04/23 | 735 | 735 | 735 | 735 | 500 |
| 2008/04/22 | 745 | 745 | 745 | 745 | 500 |
| 2008/04/21 | 725 | 725 | 725 | 725 | 500 |
| 2008/04/07 | 690 | 690 | 690 | 690 | 1,000 |
| 2008/04/04 | 720 | 720 | 720 | 720 | 500 |
| 2008/04/02 | 720 | 720 | 720 | 720 | 500 |
| 2008/04/01 | 683 | 683 | 683 | 683 | 1,000 |
| 2008/03/31 | 725 | 725 | 700 | 700 | 3,000 |
| 2008/03/27 | 725 | 725 | 725 | 725 | 500 |
| 2008/03/26 | 725 | 725 | 725 | 725 | 500 |
| 2008/03/25 | 725 | 725 | 725 | 725 | 3,000 |
| 2008/03/24 | 690 | 690 | 690 | 690 | 1,000 |
| 2008/03/21 | 650 | 650 | 650 | 650 | 2,000 |
| 2008/03/18 | 665 | 665 | 665 | 665 | 500 |
| 2008/03/17 | 725 | 725 | 665 | 665 | 2,000 |
| 2008/03/13 | 725 | 725 | 725 | 725 | 3,500 |
| 2008/03/11 | 725 | 725 | 725 | 725 | 500 |
| 2008/03/07 | 730 | 730 | 730 | 730 | 500 |
| 2008/03/03 | 720 | 725 | 700 | 700 | 2,000 |
| 2008/02/29 | 725 | 725 | 725 | 725 | 500 |
| 2008/02/28 | 725 | 725 | 725 | 725 | 500 |
| 2008/02/27 | 725 | 725 | 725 | 725 | 500 |
| 2008/02/26 | 736 | 736 | 725 | 725 | 2,500 |
| 2008/02/25 | 736 | 736 | 736 | 736 | 4,500 |
| 2008/02/22 | 677 | 677 | 677 | 677 | 1,000 |
| 2008/02/15 | 628 | 628 | 628 | 628 | 1,500 |
| 2008/02/14 | 625 | 633 | 625 | 628 | 15,000 |
| 2008/02/13 | 620 | 630 | 620 | 625 | 44,000 |
| 2008/02/12 | 620 | 620 | 610 | 620 | 26,000 |
| 2008/02/08 | 625 | 625 | 620 | 620 | 24,000 |
| 2008/02/07 | 625 | 630 | 620 | 620 | 8,500 |
| 2008/02/06 | 625 | 630 | 620 | 625 | 9,000 |
| 2008/02/04 | 630 | 630 | 625 | 630 | 10,500 |
| 2008/02/01 | 630 | 630 | 629 | 630 | 25,000 |
| 2008/01/31 | 629 | 629 | 629 | 629 | 12,500 |
| 2008/01/28 | 610 | 610 | 610 | 610 | 1,000 |
| 2008/01/25 | 650 | 650 | 630 | 630 | 4,000 |
| 2008/01/24 | 620 | 630 | 620 | 630 | 2,000 |
| 2008/01/23 | 595 | 620 | 595 | 600 | 2,500 |
| 2008/01/22 | 620 | 620 | 589 | 589 | 11,000 |
| 2008/01/21 | 620 | 620 | 620 | 620 | 500 |
| 2008/01/18 | 623 | 623 | 620 | 620 | 1,500 |
| 2008/01/17 | 625 | 625 | 625 | 625 | 500 |
| 2008/01/16 | 630 | 630 | 625 | 625 | 13,500 |
| 2008/01/15 | 624 | 633 | 623 | 630 | 16,000 |
| 2008/01/11 | 618 | 628 | 617 | 623 | 9,500 |
| 2008/01/10 | 610 | 622 | 610 | 617 | 2,000 |
| 2008/01/09 | 611 | 621 | 610 | 610 | 8,000 |
| 2008/01/08 | 624 | 624 | 621 | 621 | 3,000 |
| 2008/01/07 | 619 | 624 | 619 | 624 | 2,000 |
| 2008/01/04 | 664 | 664 | 614 | 614 | 1,000 |