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 |
|---|---|---|---|---|---|
| 1983/12/28 | 481 | 485 | 475 | 484 | 44,000 |
| 1983/12/27 | 480 | 488 | 477 | 485 | 42,000 |
| 1983/12/26 | 480 | 485 | 480 | 484 | 55,000 |
| 1983/12/24 | 480 | 480 | 471 | 471 | 13,000 |
| 1983/12/23 | 480 | 480 | 473 | 480 | 44,000 |
| 1983/12/22 | 475 | 480 | 475 | 480 | 76,000 |
| 1983/12/21 | 485 | 490 | 478 | 481 | 178,000 |
| 1983/12/20 | 475 | 489 | 475 | 482 | 138,000 |
| 1983/12/19 | 455 | 470 | 455 | 470 | 51,000 |
| 1983/12/17 | 444 | 460 | 441 | 460 | 72,000 |
| 1983/12/16 | 439 | 444 | 435 | 444 | 37,000 |
| 1983/12/15 | 440 | 440 | 431 | 431 | 9,000 |
| 1983/12/14 | 445 | 445 | 430 | 438 | 22,000 |
| 1983/12/13 | 450 | 450 | 436 | 447 | 59,000 |
| 1983/12/12 | 450 | 450 | 435 | 445 | 48,000 |
| 1983/12/09 | 441 | 448 | 430 | 448 | 58,000 |
| 1983/12/08 | 448 | 448 | 440 | 445 | 46,000 |
| 1983/12/07 | 465 | 465 | 441 | 449 | 61,000 |
| 1983/12/06 | 468 | 470 | 450 | 450 | 72,000 |
| 1983/12/05 | 475 | 477 | 468 | 470 | 247,000 |
| 1983/12/03 | 450 | 472 | 445 | 472 | 354,000 |
| 1983/12/02 | 465 | 465 | 430 | 445 | 318,000 |
| 1983/12/01 | 445 | 465 | 440 | 465 | 910,000 |
| 1983/11/30 | 424 | 430 | 420 | 430 | 273,000 |
| 1983/11/29 | 410 | 430 | 408 | 408 | 500,000 |
| 1983/11/28 | 415 | 415 | 395 | 395 | 156,000 |
| 1983/11/26 | 427 | 427 | 401 | 408 | 180,000 |
| 1983/11/25 | 400 | 434 | 400 | 427 | 791,000 |
| 1983/11/24 | 391 | 400 | 385 | 399 | 140,000 |
| 1983/11/22 | 400 | 402 | 390 | 390 | 125,000 |
| 1983/11/21 | 376 | 400 | 370 | 394 | 92,000 |
| 1983/11/19 | 376 | 376 | 367 | 367 | 14,000 |
| 1983/11/18 | 384 | 384 | 376 | 384 | 29,000 |
| 1983/11/17 | 390 | 390 | 380 | 387 | 51,000 |
| 1983/11/16 | 387 | 392 | 378 | 392 | 57,000 |
| 1983/11/15 | 405 | 406 | 390 | 392 | 63,000 |
| 1983/11/14 | 403 | 407 | 398 | 406 | 418,000 |
| 1983/11/11 | 388 | 410 | 385 | 393 | 618,000 |
| 1983/11/10 | 369 | 373 | 361 | 372 | 22,000 |
| 1983/11/09 | 370 | 373 | 365 | 367 | 23,000 |
| 1983/11/08 | 360 | 370 | 360 | 367 | 66,000 |
| 1983/11/07 | 360 | 360 | 360 | 360 | 4,000 |
| 1983/11/05 | 360 | 360 | 351 | 360 | 11,000 |
| 1983/11/04 | 370 | 370 | 360 | 360 | 8,000 |
| 1983/11/02 | 365 | 374 | 365 | 370 | 19,000 |
| 1983/11/01 | 371 | 371 | 370 | 370 | 28,000 |
| 1983/10/31 | 376 | 376 | 370 | 374 | 58,000 |
| 1983/10/29 | 361 | 373 | 360 | 373 | 56,000 |
| 1983/10/28 | 342 | 359 | 341 | 359 | 11,000 |
| 1983/10/27 | 348 | 356 | 341 | 355 | 15,000 |
| 1983/10/26 | 340 | 350 | 340 | 350 | 4,000 |
| 1983/10/25 | 346 | 352 | 335 | 350 | 14,000 |
| 1983/10/24 | 360 | 367 | 345 | 354 | 20,000 |
| 1983/10/22 | 350 | 360 | 350 | 360 | 8,000 |
| 1983/10/21 | 360 | 360 | 350 | 359 | 16,000 |
| 1983/10/20 | 365 | 365 | 360 | 360 | 8,000 |
| 1983/10/19 | 369 | 369 | 356 | 365 | 32,000 |
| 1983/10/18 | 369 | 379 | 366 | 370 | 160,000 |
| 1983/10/17 | 367 | 369 | 365 | 369 | 64,000 |
| 1983/10/15 | 368 | 368 | 360 | 361 | 54,000 |
| 1983/10/14 | 354 | 370 | 354 | 367 | 111,000 |
| 1983/10/13 | 353 | 353 | 348 | 350 | 58,000 |
| 1983/10/12 | 337 | 346 | 337 | 346 | 72,000 |
| 1983/10/11 | 333 | 333 | 330 | 330 | 11,000 |
| 1983/10/07 | 330 | 343 | 330 | 333 | 26,000 |
| 1983/10/06 | 344 | 344 | 331 | 331 | 12,000 |
| 1983/10/05 | 332 | 340 | 332 | 340 | 12,000 |
| 1983/10/04 | 335 | 345 | 327 | 339 | 51,000 |
| 1983/10/03 | 325 | 325 | 325 | 325 | 11,000 |
| 1983/10/01 | 325 | 325 | 321 | 325 | 12,000 |
| 1983/09/30 | 325 | 325 | 325 | 325 | 2,000 |
| 1983/09/29 | 335 | 339 | 320 | 320 | 11,000 |
| 1983/09/28 | 320 | 339 | 320 | 335 | 35,000 |
| 1983/09/27 | 318 | 319 | 315 | 317 | 14,000 |
| 1983/09/26 | 315 | 320 | 315 | 315 | 14,000 |
| 1983/09/24 | 320 | 324 | 315 | 315 | 10,000 |
| 1983/09/21 | 313 | 318 | 313 | 318 | 41,000 |
| 1983/09/20 | 315 | 315 | 313 | 313 | 4,000 |
| 1983/09/19 | 325 | 325 | 313 | 313 | 5,000 |
| 1983/09/17 | 313 | 320 | 313 | 320 | 3,000 |
| 1983/09/16 | 312 | 314 | 312 | 312 | 7,000 |
| 1983/09/14 | 314 | 314 | 311 | 311 | 24,000 |
| 1983/09/13 | 311 | 314 | 311 | 311 | 6,000 |
| 1983/09/12 | 320 | 320 | 308 | 308 | 48,000 |
| 1983/09/09 | 325 | 325 | 317 | 320 | 5,000 |
| 1983/09/08 | 324 | 327 | 324 | 324 | 8,000 |
| 1983/09/07 | 326 | 332 | 318 | 324 | 18,000 |
| 1983/09/06 | 328 | 328 | 325 | 325 | 8,000 |
| 1983/09/05 | 330 | 330 | 328 | 328 | 3,000 |
| 1983/09/03 | 326 | 335 | 326 | 335 | 2,000 |
| 1983/09/02 | 326 | 330 | 325 | 325 | 19,000 |
| 1983/09/01 | 335 | 335 | 326 | 326 | 11,000 |
| 1983/08/31 | 335 | 335 | 331 | 335 | 20,000 |
| 1983/08/30 | 355 | 355 | 335 | 349 | 38,000 |
| 1983/08/29 | 325 | 349 | 325 | 349 | 18,000 |
| 1983/08/27 | 324 | 325 | 312 | 320 | 53,000 |
| 1983/08/26 | 320 | 324 | 316 | 324 | 25,000 |
| 1983/08/25 | 324 | 324 | 320 | 320 | 4,000 |
| 1983/08/24 | 312 | 312 | 312 | 312 | 4,000 |
| 1983/08/23 | 312 | 315 | 312 | 312 | 14,000 |
| 1983/08/22 | 320 | 320 | 312 | 312 | 12,000 |
| 1983/08/20 | 324 | 324 | 324 | 324 | 1,000 |
| 1983/08/19 | 320 | 320 | 316 | 316 | 18,000 |
| 1983/08/18 | 320 | 320 | 315 | 320 | 19,000 |
| 1983/08/17 | 319 | 330 | 317 | 330 | 57,000 |
| 1983/08/16 | 312 | 329 | 312 | 329 | 107,000 |
| 1983/08/15 | 312 | 312 | 312 | 312 | 2,000 |
| 1983/08/12 | 311 | 312 | 311 | 312 | 3,000 |
| 1983/08/11 | 317 | 320 | 305 | 305 | 11,000 |
| 1983/08/10 | 323 | 323 | 320 | 320 | 70,000 |
| 1983/08/08 | 329 | 329 | 323 | 323 | 8,000 |
| 1983/08/06 | 329 | 329 | 329 | 329 | 5,000 |
| 1983/08/05 | 329 | 329 | 329 | 329 | 1,000 |
| 1983/08/04 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/08/03 | 330 | 330 | 330 | 330 | 4,000 |
| 1983/08/02 | 321 | 321 | 321 | 321 | 2,000 |
| 1983/08/01 | 330 | 330 | 320 | 321 | 5,000 |
| 1983/07/30 | 325 | 333 | 325 | 333 | 6,000 |
| 1983/07/29 | 330 | 330 | 317 | 317 | 21,000 |
| 1983/07/28 | 331 | 331 | 328 | 328 | 12,000 |
| 1983/07/27 | 333 | 333 | 330 | 331 | 11,000 |
| 1983/07/26 | 345 | 345 | 336 | 336 | 8,000 |
| 1983/07/25 | 345 | 345 | 345 | 345 | 7,000 |
| 1983/07/23 | 336 | 343 | 336 | 343 | 4,000 |
| 1983/07/22 | 341 | 343 | 336 | 336 | 13,000 |
| 1983/07/21 | 343 | 343 | 341 | 342 | 22,000 |
| 1983/07/20 | 343 | 345 | 343 | 345 | 15,000 |
| 1983/07/19 | 345 | 348 | 345 | 348 | 13,000 |
| 1983/07/18 | 358 | 358 | 358 | 358 | 1,000 |
| 1983/07/15 | 346 | 350 | 346 | 350 | 16,000 |
| 1983/07/14 | 348 | 348 | 340 | 340 | 18,000 |
| 1983/07/13 | 360 | 360 | 348 | 355 | 39,000 |
| 1983/07/12 | 350 | 360 | 348 | 360 | 74,000 |
| 1983/07/11 | 345 | 345 | 345 | 345 | 7,000 |
| 1983/07/09 | 346 | 346 | 346 | 346 | 2,000 |
| 1983/07/08 | 339 | 344 | 339 | 344 | 5,000 |
| 1983/07/07 | 335 | 341 | 335 | 336 | 18,000 |
| 1983/07/06 | 336 | 336 | 332 | 335 | 15,000 |
| 1983/07/05 | 335 | 340 | 335 | 336 | 11,000 |
| 1983/07/04 | 340 | 340 | 335 | 335 | 17,000 |
| 1983/07/02 | 343 | 345 | 340 | 340 | 13,000 |
| 1983/07/01 | 343 | 343 | 335 | 340 | 25,000 |
| 1983/06/30 | 349 | 349 | 337 | 337 | 14,000 |
| 1983/06/29 | 349 | 349 | 347 | 347 | 7,000 |
| 1983/06/28 | 330 | 348 | 328 | 345 | 57,000 |
| 1983/06/27 | 340 | 340 | 338 | 339 | 4,000 |
| 1983/06/25 | 343 | 347 | 343 | 347 | 10,000 |
| 1983/06/24 | 340 | 340 | 333 | 340 | 8,000 |
| 1983/06/23 | 343 | 343 | 335 | 335 | 6,000 |
| 1983/06/22 | 350 | 351 | 345 | 345 | 39,000 |
| 1983/06/21 | 351 | 351 | 340 | 351 | 28,000 |
| 1983/06/20 | 332 | 349 | 332 | 349 | 56,000 |
| 1983/06/17 | 330 | 331 | 327 | 330 | 20,000 |
| 1983/06/16 | 339 | 343 | 330 | 337 | 37,000 |
| 1983/06/15 | 331 | 340 | 325 | 340 | 16,000 |
| 1983/06/14 | 335 | 340 | 335 | 335 | 23,000 |
| 1983/06/13 | 350 | 355 | 345 | 355 | 27,000 |
| 1983/06/11 | 346 | 359 | 346 | 359 | 13,000 |
| 1983/06/10 | 343 | 350 | 340 | 350 | 3,000 |
| 1983/06/09 | 345 | 345 | 337 | 337 | 19,000 |
| 1983/06/08 | 349 | 350 | 343 | 349 | 9,000 |
| 1983/06/07 | 357 | 357 | 346 | 355 | 41,000 |
| 1983/06/06 | 353 | 359 | 350 | 352 | 36,000 |
| 1983/06/04 | 345 | 350 | 342 | 350 | 48,000 |
| 1983/06/03 | 345 | 353 | 345 | 346 | 39,000 |
| 1983/06/02 | 351 | 359 | 340 | 359 | 42,000 |
| 1983/06/01 | 345 | 360 | 340 | 360 | 45,000 |
| 1983/05/31 | 353 | 357 | 348 | 357 | 17,000 |
| 1983/05/30 | 360 | 365 | 357 | 362 | 17,000 |
| 1983/05/28 | 360 | 365 | 354 | 365 | 42,000 |
| 1983/05/27 | 352 | 363 | 352 | 363 | 23,000 |
| 1983/05/26 | 370 | 370 | 352 | 352 | 25,000 |
| 1983/05/25 | 370 | 383 | 370 | 375 | 87,000 |
| 1983/05/24 | 370 | 372 | 352 | 370 | 67,000 |
| 1983/05/23 | 382 | 387 | 372 | 372 | 43,000 |
| 1983/05/20 | 390 | 397 | 378 | 380 | 112,000 |
| 1983/05/19 | 383 | 402 | 376 | 397 | 770,000 |
| 1983/05/18 | 375 | 390 | 369 | 376 | 496,000 |
| 1983/05/17 | 364 | 385 | 355 | 370 | 926,000 |
| 1983/05/16 | 342 | 368 | 336 | 365 | 739,000 |
| 1983/05/14 | 318 | 347 | 317 | 340 | 458,000 |
| 1983/05/13 | 310 | 318 | 310 | 318 | 75,000 |
| 1983/05/12 | 300 | 307 | 300 | 307 | 53,000 |
| 1983/05/11 | 303 | 303 | 299 | 302 | 7,000 |
| 1983/05/10 | 294 | 303 | 294 | 303 | 17,000 |
| 1983/05/09 | 290 | 299 | 287 | 299 | 14,000 |
| 1983/05/07 | 292 | 295 | 290 | 295 | 17,000 |
| 1983/05/06 | 292 | 292 | 292 | 292 | 3,000 |
| 1983/05/04 | 299 | 299 | 299 | 299 | 1,000 |
| 1983/04/30 | 295 | 305 | 295 | 305 | 2,000 |
| 1983/04/28 | 308 | 308 | 296 | 296 | 2,000 |
| 1983/04/27 | 292 | 307 | 292 | 305 | 40,000 |
| 1983/04/26 | 304 | 304 | 294 | 294 | 7,000 |
| 1983/04/25 | 295 | 299 | 294 | 299 | 12,000 |
| 1983/04/23 | 291 | 294 | 290 | 294 | 24,000 |
| 1983/04/22 | 294 | 300 | 290 | 295 | 37,000 |
| 1983/04/21 | 294 | 294 | 294 | 294 | 2,000 |
| 1983/04/20 | 295 | 295 | 290 | 294 | 20,000 |
| 1983/04/19 | 300 | 300 | 290 | 300 | 11,000 |
| 1983/04/18 | 295 | 295 | 295 | 295 | 1,000 |
| 1983/04/15 | 300 | 301 | 295 | 295 | 4,000 |
| 1983/04/14 | 305 | 305 | 291 | 304 | 13,000 |
| 1983/04/13 | 301 | 305 | 301 | 303 | 5,000 |
| 1983/04/12 | 290 | 301 | 290 | 301 | 10,000 |
| 1983/04/11 | 295 | 295 | 293 | 295 | 11,000 |
| 1983/04/09 | 292 | 300 | 292 | 300 | 2,000 |
| 1983/04/08 | 292 | 292 | 290 | 290 | 6,000 |
| 1983/04/05 | 299 | 299 | 292 | 292 | 4,000 |
| 1983/04/04 | 300 | 300 | 299 | 299 | 5,000 |
| 1983/04/02 | 300 | 305 | 300 | 305 | 4,000 |
| 1983/04/01 | 308 | 308 | 308 | 308 | 1,000 |
| 1983/03/31 | 303 | 308 | 300 | 308 | 5,000 |
| 1983/03/30 | 295 | 303 | 295 | 303 | 16,000 |
| 1983/03/29 | 295 | 295 | 289 | 290 | 17,000 |
| 1983/03/28 | 310 | 310 | 290 | 298 | 21,000 |
| 1983/03/26 | 310 | 310 | 307 | 310 | 11,000 |
| 1983/03/25 | 315 | 315 | 310 | 310 | 13,000 |
| 1983/03/24 | 314 | 315 | 310 | 315 | 31,000 |
| 1983/03/23 | 308 | 315 | 308 | 315 | 3,000 |
| 1983/03/22 | 320 | 320 | 302 | 320 | 18,000 |
| 1983/03/18 | 318 | 328 | 318 | 320 | 22,000 |
| 1983/03/17 | 325 | 330 | 320 | 329 | 15,000 |
| 1983/03/16 | 339 | 339 | 327 | 335 | 78,000 |
| 1983/03/15 | 320 | 344 | 318 | 339 | 178,000 |
| 1983/03/14 | 325 | 325 | 316 | 320 | 42,000 |
| 1983/03/12 | 314 | 325 | 313 | 325 | 52,000 |
| 1983/03/11 | 330 | 330 | 315 | 325 | 52,000 |
| 1983/03/10 | 327 | 335 | 322 | 335 | 71,000 |
| 1983/03/09 | 339 | 347 | 329 | 335 | 85,000 |
| 1983/03/08 | 335 | 355 | 334 | 342 | 432,000 |
| 1983/03/07 | 345 | 345 | 335 | 342 | 211,000 |
| 1983/03/05 | 333 | 354 | 333 | 350 | 583,000 |
| 1983/03/04 | 314 | 330 | 307 | 329 | 505,000 |
| 1983/03/03 | 310 | 316 | 303 | 316 | 332,000 |
| 1983/03/02 | 285 | 314 | 285 | 310 | 355,000 |
| 1983/03/01 | 274 | 285 | 274 | 285 | 41,000 |
| 1983/02/28 | 281 | 281 | 272 | 279 | 9,000 |
| 1983/02/26 | 275 | 280 | 271 | 280 | 16,000 |
| 1983/02/25 | 280 | 280 | 279 | 279 | 11,000 |
| 1983/02/24 | 270 | 279 | 267 | 279 | 16,000 |
| 1983/02/23 | 276 | 276 | 276 | 276 | 7,000 |
| 1983/02/22 | 278 | 278 | 278 | 278 | 1,000 |
| 1983/02/21 | 279 | 279 | 279 | 279 | 1,000 |
| 1983/02/18 | 271 | 274 | 271 | 274 | 3,000 |
| 1983/02/17 | 271 | 279 | 270 | 279 | 23,000 |
| 1983/02/16 | 267 | 273 | 265 | 273 | 9,000 |
| 1983/02/15 | 274 | 274 | 273 | 273 | 2,000 |
| 1983/02/14 | 278 | 278 | 273 | 273 | 5,000 |
| 1983/02/09 | 276 | 283 | 276 | 280 | 9,000 |
| 1983/02/08 | 273 | 273 | 270 | 270 | 3,000 |
| 1983/02/07 | 269 | 269 | 268 | 268 | 6,000 |
| 1983/02/04 | 275 | 275 | 270 | 273 | 12,000 |
| 1983/02/03 | 277 | 277 | 277 | 277 | 2,000 |
| 1983/02/02 | 283 | 283 | 272 | 272 | 11,000 |
| 1983/02/01 | 287 | 287 | 286 | 286 | 21,000 |
| 1983/01/31 | 290 | 290 | 285 | 285 | 15,000 |
| 1983/01/29 | 271 | 285 | 270 | 285 | 20,000 |
| 1983/01/28 | 278 | 278 | 274 | 276 | 6,000 |
| 1983/01/27 | 279 | 279 | 274 | 279 | 6,000 |
| 1983/01/26 | 280 | 281 | 275 | 280 | 34,000 |
| 1983/01/25 | 286 | 286 | 282 | 282 | 7,000 |
| 1983/01/24 | 289 | 289 | 284 | 287 | 9,000 |
| 1983/01/22 | 289 | 289 | 287 | 289 | 22,000 |
| 1983/01/21 | 289 | 293 | 285 | 290 | 52,000 |
| 1983/01/20 | 278 | 290 | 278 | 290 | 135,000 |
| 1983/01/19 | 278 | 278 | 278 | 278 | 2,000 |
| 1983/01/18 | 278 | 278 | 278 | 278 | 8,000 |
| 1983/01/17 | 280 | 281 | 276 | 280 | 11,000 |
| 1983/01/14 | 285 | 285 | 280 | 282 | 44,000 |
| 1983/01/13 | 275 | 285 | 270 | 285 | 56,000 |
| 1983/01/12 | 269 | 273 | 269 | 273 | 29,000 |
| 1983/01/11 | 270 | 270 | 265 | 270 | 9,000 |
| 1983/01/10 | 275 | 275 | 268 | 273 | 74,000 |
| 1983/01/08 | 267 | 275 | 267 | 275 | 88,000 |
| 1983/01/07 | 266 | 266 | 260 | 260 | 17,000 |
| 1983/01/06 | 264 | 268 | 264 | 268 | 2,000 |
| 1983/01/04 | 270 | 270 | 270 | 270 | 1,000 |