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 |
---|---|---|---|---|---|
1985/12/27 | 775 | 775 | 775 | 775 | 4,000 |
1985/12/26 | 775 | 775 | 775 | 775 | 8,000 |
1985/12/25 | 745 | 770 | 745 | 770 | 8,000 |
1985/12/24 | 760 | 760 | 760 | 760 | 1,000 |
1985/12/23 | 765 | 765 | 765 | 765 | 8,000 |
1985/12/21 | 765 | 765 | 765 | 765 | 2,000 |
1985/12/20 | 760 | 760 | 760 | 760 | 1,000 |
1985/12/19 | 780 | 781 | 780 | 781 | 2,000 |
1985/12/18 | 777 | 778 | 777 | 778 | 11,000 |
1985/12/17 | 780 | 780 | 780 | 780 | 15,000 |
1985/12/16 | 780 | 790 | 780 | 780 | 20,000 |
1985/12/13 | 800 | 800 | 790 | 790 | 6,000 |
1985/12/12 | 800 | 800 | 790 | 790 | 4,000 |
1985/12/11 | 800 | 800 | 790 | 790 | 3,000 |
1985/12/10 | 800 | 800 | 800 | 800 | 3,000 |
1985/12/09 | 800 | 815 | 800 | 815 | 19,000 |
1985/12/06 | 825 | 825 | 805 | 805 | 21,000 |
1985/12/05 | 825 | 825 | 815 | 820 | 39,000 |
1985/12/04 | 810 | 825 | 800 | 825 | 36,000 |
1985/12/03 | 787 | 787 | 785 | 787 | 21,000 |
1985/12/02 | 785 | 785 | 784 | 785 | 7,000 |
1985/11/30 | 790 | 790 | 780 | 780 | 3,000 |
1985/11/29 | 790 | 790 | 790 | 790 | 1,000 |
1985/11/28 | 815 | 815 | 800 | 800 | 5,000 |
1985/11/27 | 825 | 830 | 825 | 830 | 11,000 |
1985/11/26 | 810 | 820 | 810 | 820 | 2,000 |
1985/11/25 | 810 | 810 | 810 | 810 | 5,000 |
1985/11/22 | 810 | 810 | 790 | 790 | 8,000 |
1985/11/21 | 830 | 830 | 825 | 825 | 8,000 |
1985/11/20 | 820 | 820 | 820 | 820 | 4,000 |
1985/11/15 | 810 | 810 | 800 | 800 | 3,000 |
1985/11/14 | 800 | 810 | 800 | 810 | 9,000 |
1985/11/13 | 820 | 820 | 810 | 810 | 5,000 |
1985/11/08 | 820 | 820 | 820 | 820 | 1,000 |
1985/11/06 | 820 | 840 | 820 | 840 | 3,000 |
1985/11/02 | 830 | 830 | 830 | 830 | 2,000 |
1985/11/01 | 810 | 810 | 800 | 800 | 22,000 |
1985/10/31 | 810 | 810 | 805 | 810 | 14,000 |
1985/10/30 | 810 | 810 | 805 | 805 | 13,000 |
1985/10/29 | 810 | 810 | 810 | 810 | 17,000 |
1985/10/26 | 810 | 810 | 810 | 810 | 2,000 |
1985/10/25 | 810 | 810 | 810 | 810 | 23,000 |
1985/10/24 | 810 | 810 | 810 | 810 | 2,000 |
1985/10/23 | 820 | 820 | 810 | 810 | 5,000 |
1985/10/22 | 820 | 820 | 820 | 820 | 9,000 |
1985/10/19 | 820 | 820 | 820 | 820 | 1,000 |
1985/10/18 | 825 | 825 | 820 | 825 | 26,000 |
1985/10/17 | 820 | 825 | 820 | 825 | 8,000 |
1985/10/16 | 820 | 820 | 815 | 815 | 2,000 |
1985/10/15 | 820 | 820 | 820 | 820 | 1,000 |
1985/10/14 | 830 | 830 | 816 | 816 | 4,000 |
1985/10/11 | 820 | 830 | 815 | 830 | 13,000 |
1985/10/09 | 820 | 820 | 820 | 820 | 7,000 |
1985/10/08 | 830 | 830 | 820 | 820 | 3,000 |
1985/10/07 | 834 | 834 | 834 | 834 | 1,000 |
1985/10/05 | 835 | 835 | 835 | 835 | 1,000 |
1985/10/04 | 820 | 830 | 820 | 830 | 2,000 |
1985/10/02 | 825 | 830 | 825 | 830 | 4,000 |
1985/10/01 | 830 | 840 | 820 | 840 | 30,000 |
1985/09/30 | 820 | 830 | 820 | 830 | 7,000 |
1985/09/28 | 824 | 825 | 824 | 825 | 3,000 |
1985/09/27 | 826 | 826 | 826 | 826 | 2,000 |
1985/09/26 | 828 | 828 | 828 | 828 | 4,000 |
1985/09/25 | 830 | 850 | 828 | 828 | 7,000 |
1985/09/24 | 830 | 830 | 830 | 830 | 2,000 |
1985/09/19 | 825 | 835 | 825 | 835 | 2,000 |
1985/09/18 | 835 | 854 | 835 | 835 | 4,000 |
1985/09/13 | 840 | 840 | 830 | 830 | 4,000 |
1985/09/12 | 835 | 835 | 820 | 820 | 7,000 |
1985/09/11 | 825 | 830 | 820 | 830 | 9,000 |
1985/09/10 | 825 | 825 | 825 | 825 | 2,000 |
1985/09/09 | 825 | 825 | 825 | 825 | 3,000 |
1985/09/07 | 825 | 825 | 825 | 825 | 2,000 |
1985/09/06 | 825 | 825 | 825 | 825 | 2,000 |
1985/09/05 | 850 | 850 | 850 | 850 | 1,000 |
1985/09/04 | 825 | 825 | 825 | 825 | 2,000 |
1985/09/03 | 830 | 831 | 828 | 828 | 14,000 |
1985/09/02 | 835 | 840 | 830 | 830 | 16,000 |
1985/08/31 | 840 | 840 | 835 | 835 | 7,000 |
1985/08/29 | 835 | 835 | 835 | 835 | 5,000 |
1985/08/28 | 830 | 830 | 830 | 830 | 2,000 |
1985/08/27 | 830 | 830 | 815 | 815 | 6,000 |
1985/08/26 | 855 | 855 | 830 | 830 | 4,000 |
1985/08/24 | 850 | 850 | 850 | 850 | 8,000 |
1985/08/23 | 860 | 900 | 860 | 900 | 77,000 |
1985/08/22 | 830 | 860 | 830 | 860 | 9,000 |
1985/08/20 | 865 | 870 | 865 | 870 | 14,000 |
1985/08/19 | 867 | 877 | 867 | 875 | 13,000 |
1985/08/17 | 850 | 870 | 850 | 870 | 5,000 |
1985/08/16 | 870 | 870 | 870 | 870 | 3,000 |
1985/08/15 | 860 | 860 | 840 | 840 | 9,000 |
1985/08/14 | 860 | 860 | 860 | 860 | 6,000 |
1985/08/12 | 853 | 895 | 853 | 890 | 6,000 |
1985/08/09 | 865 | 865 | 860 | 860 | 11,000 |
1985/08/08 | 900 | 900 | 880 | 880 | 10,000 |
1985/08/07 | 885 | 900 | 885 | 900 | 85,000 |
1985/08/06 | 855 | 895 | 855 | 880 | 117,000 |
1985/08/03 | 875 | 885 | 860 | 885 | 14,000 |
1985/08/02 | 846 | 880 | 846 | 880 | 3,000 |
1985/08/01 | 895 | 895 | 840 | 845 | 6,000 |
1985/07/31 | 820 | 900 | 820 | 900 | 128,000 |
1985/07/29 | 870 | 870 | 835 | 835 | 39,000 |
1985/07/27 | 870 | 870 | 870 | 870 | 7,000 |
1985/07/26 | 890 | 895 | 879 | 895 | 31,000 |
1985/07/25 | 903 | 905 | 897 | 900 | 66,000 |
1985/07/24 | 895 | 914 | 890 | 900 | 84,000 |
1985/07/23 | 925 | 925 | 900 | 900 | 35,000 |
1985/07/22 | 948 | 948 | 930 | 933 | 25,000 |
1985/07/20 | 950 | 959 | 925 | 951 | 57,000 |
1985/07/19 | 895 | 955 | 895 | 955 | 291,000 |
1985/07/18 | 920 | 930 | 888 | 890 | 61,000 |
1985/07/17 | 855 | 950 | 855 | 925 | 346,000 |
1985/07/16 | 810 | 860 | 810 | 860 | 120,000 |
1985/07/15 | 810 | 815 | 810 | 810 | 57,000 |
1985/07/12 | 820 | 820 | 810 | 810 | 38,000 |
1985/07/11 | 824 | 830 | 816 | 820 | 50,000 |
1985/07/10 | 825 | 825 | 820 | 820 | 27,000 |
1985/07/09 | 815 | 825 | 810 | 821 | 149,000 |
1985/07/08 | 810 | 810 | 810 | 810 | 6,000 |
1985/07/06 | 829 | 829 | 823 | 823 | 5,000 |
1985/07/05 | 823 | 837 | 823 | 830 | 50,000 |
1985/07/04 | 830 | 830 | 825 | 828 | 46,000 |
1985/07/03 | 798 | 825 | 798 | 825 | 106,000 |
1985/07/02 | 788 | 797 | 788 | 797 | 53,000 |
1985/07/01 | 785 | 797 | 785 | 788 | 13,000 |
1985/06/29 | 786 | 792 | 775 | 785 | 40,000 |
1985/06/28 | 770 | 810 | 770 | 797 | 139,000 |
1985/06/27 | 747 | 750 | 747 | 750 | 64,000 |
1985/06/26 | 710 | 719 | 710 | 719 | 83,000 |
1985/06/25 | 710 | 710 | 710 | 710 | 2,000 |
1985/06/24 | 705 | 710 | 705 | 710 | 46,000 |
1985/06/22 | 710 | 710 | 710 | 710 | 26,000 |
1985/06/21 | 710 | 710 | 710 | 710 | 4,000 |
1985/06/20 | 710 | 710 | 710 | 710 | 4,000 |
1985/06/19 | 710 | 710 | 710 | 710 | 9,000 |
1985/06/18 | 715 | 715 | 710 | 710 | 27,000 |
1985/06/17 | 718 | 718 | 718 | 718 | 2,000 |
1985/06/15 | 720 | 720 | 720 | 720 | 1,000 |
1985/06/14 | 721 | 721 | 721 | 721 | 14,000 |
1985/06/13 | 720 | 720 | 720 | 720 | 40,000 |
1985/06/12 | 735 | 735 | 735 | 735 | 1,000 |
1985/06/10 | 735 | 735 | 735 | 735 | 1,000 |
1985/06/06 | 721 | 750 | 721 | 750 | 10,000 |
1985/06/05 | 700 | 710 | 700 | 710 | 7,000 |
1985/06/04 | 710 | 710 | 700 | 700 | 15,000 |
1985/06/03 | 700 | 700 | 700 | 700 | 11,000 |
1985/06/01 | 710 | 710 | 700 | 709 | 26,000 |
1985/05/31 | 678 | 725 | 678 | 725 | 26,000 |
1985/05/30 | 676 | 680 | 675 | 675 | 17,000 |
1985/05/29 | 668 | 670 | 665 | 670 | 15,000 |
1985/05/28 | 610 | 610 | 610 | 610 | 17,000 |
1985/05/25 | 610 | 613 | 610 | 610 | 6,000 |
1985/05/24 | 610 | 610 | 610 | 610 | 4,000 |
1985/05/23 | 615 | 615 | 610 | 610 | 7,000 |
1985/05/22 | 630 | 630 | 620 | 620 | 7,000 |
1985/05/21 | 660 | 660 | 640 | 640 | 21,000 |
1985/05/18 | 630 | 630 | 630 | 630 | 2,000 |
1985/05/17 | 620 | 620 | 620 | 620 | 1,000 |
1985/05/15 | 625 | 640 | 600 | 610 | 16,000 |
1985/05/14 | 630 | 630 | 620 | 620 | 2,000 |
1985/05/13 | 615 | 630 | 615 | 630 | 15,000 |
1985/05/10 | 590 | 620 | 590 | 620 | 17,000 |
1985/05/09 | 620 | 630 | 600 | 600 | 50,000 |
1985/05/08 | 645 | 645 | 615 | 630 | 31,000 |
1985/05/07 | 665 | 665 | 636 | 636 | 13,000 |
1985/05/04 | 665 | 670 | 665 | 670 | 13,000 |
1985/05/02 | 675 | 675 | 665 | 665 | 65,000 |
1985/05/01 | 678 | 678 | 675 | 675 | 4,000 |
1985/04/30 | 676 | 678 | 676 | 678 | 14,000 |
1985/04/27 | 675 | 680 | 675 | 676 | 12,000 |
1985/04/26 | 680 | 680 | 675 | 675 | 4,000 |
1985/04/25 | 690 | 690 | 690 | 690 | 34,000 |
1985/04/24 | 695 | 695 | 690 | 690 | 11,000 |
1985/04/23 | 690 | 700 | 690 | 700 | 8,000 |
1985/04/22 | 701 | 701 | 700 | 700 | 11,000 |
1985/04/20 | 720 | 720 | 720 | 720 | 4,000 |
1985/04/19 | 721 | 721 | 720 | 720 | 25,000 |
1985/04/16 | 740 | 740 | 740 | 740 | 3,000 |
1985/04/15 | 725 | 725 | 725 | 725 | 3,000 |
1985/04/12 | 737 | 737 | 720 | 725 | 45,000 |
1985/04/11 | 745 | 745 | 740 | 740 | 4,000 |
1985/04/10 | 745 | 745 | 745 | 745 | 7,000 |
1985/04/09 | 745 | 745 | 745 | 745 | 3,000 |
1985/04/08 | 755 | 755 | 745 | 745 | 8,000 |
1985/04/05 | 745 | 753 | 745 | 753 | 9,000 |
1985/04/04 | 760 | 760 | 760 | 760 | 8,000 |
1985/04/03 | 784 | 785 | 784 | 785 | 6,000 |
1985/04/02 | 800 | 805 | 787 | 787 | 15,000 |
1985/04/01 | 800 | 800 | 785 | 800 | 9,000 |
1985/03/30 | 768 | 800 | 768 | 800 | 218,000 |
1985/03/29 | 775 | 778 | 765 | 778 | 64,000 |
1985/03/28 | 745 | 775 | 745 | 775 | 38,000 |
1985/03/27 | 775 | 775 | 750 | 750 | 20,000 |
1985/03/26 | 782 | 782 | 780 | 780 | 4,000 |
1985/03/25 | 797 | 797 | 770 | 790 | 32,000 |
1985/03/23 | 805 | 805 | 795 | 797 | 32,000 |
1985/03/22 | 780 | 810 | 780 | 803 | 78,000 |
1985/03/20 | 755 | 783 | 755 | 771 | 63,000 |
1985/03/19 | 730 | 757 | 730 | 750 | 25,000 |
1985/03/18 | 740 | 743 | 715 | 735 | 46,000 |
1985/03/16 | 700 | 710 | 700 | 700 | 17,000 |
1985/03/15 | 705 | 705 | 700 | 700 | 15,000 |
1985/03/14 | 705 | 705 | 697 | 700 | 39,000 |
1985/03/13 | 705 | 713 | 700 | 700 | 24,000 |
1985/03/12 | 700 | 700 | 700 | 700 | 2,000 |
1985/03/11 | 705 | 705 | 700 | 700 | 16,000 |
1985/03/08 | 720 | 720 | 710 | 710 | 26,000 |
1985/03/07 | 720 | 720 | 720 | 720 | 1,000 |
1985/03/06 | 725 | 725 | 715 | 715 | 47,000 |
1985/03/05 | 720 | 720 | 720 | 720 | 21,000 |
1985/03/04 | 720 | 720 | 720 | 720 | 11,000 |
1985/03/01 | 750 | 750 | 750 | 750 | 1,000 |
1985/02/28 | 745 | 745 | 745 | 745 | 7,000 |
1985/02/27 | 775 | 775 | 750 | 750 | 11,000 |
1985/02/26 | 777 | 793 | 777 | 784 | 36,000 |
1985/02/25 | 760 | 770 | 760 | 770 | 15,000 |
1985/02/23 | 720 | 749 | 720 | 749 | 19,000 |
1985/02/22 | 705 | 720 | 702 | 720 | 40,000 |
1985/02/21 | 715 | 715 | 698 | 698 | 17,000 |
1985/02/20 | 705 | 705 | 700 | 705 | 29,000 |
1985/02/19 | 701 | 705 | 698 | 701 | 57,000 |
1985/02/18 | 713 | 720 | 705 | 705 | 34,000 |
1985/02/16 | 720 | 720 | 720 | 720 | 11,000 |
1985/02/15 | 700 | 721 | 700 | 718 | 21,000 |
1985/02/14 | 730 | 730 | 710 | 710 | 18,000 |
1985/02/13 | 729 | 735 | 729 | 730 | 17,000 |
1985/02/12 | 725 | 725 | 725 | 725 | 2,000 |
1985/02/08 | 710 | 720 | 700 | 700 | 20,000 |
1985/02/07 | 740 | 740 | 710 | 710 | 5,000 |
1985/02/06 | 740 | 745 | 740 | 740 | 39,000 |
1985/02/05 | 740 | 740 | 740 | 740 | 1,000 |
1985/02/01 | 760 | 765 | 760 | 765 | 3,000 |
1985/01/31 | 780 | 780 | 775 | 775 | 10,000 |
1985/01/30 | 755 | 785 | 755 | 785 | 14,000 |
1985/01/28 | 710 | 710 | 710 | 710 | 2,000 |
1985/01/26 | 700 | 700 | 700 | 700 | 13,000 |
1985/01/25 | 740 | 740 | 725 | 725 | 3,000 |
1985/01/24 | 740 | 740 | 735 | 735 | 10,000 |
1985/01/23 | 751 | 751 | 740 | 741 | 10,000 |
1985/01/22 | 765 | 765 | 745 | 751 | 27,000 |
1985/01/21 | 780 | 780 | 770 | 775 | 11,000 |
1985/01/19 | 805 | 805 | 790 | 790 | 9,000 |
1985/01/18 | 827 | 827 | 811 | 811 | 9,000 |
1985/01/17 | 825 | 827 | 825 | 827 | 6,000 |
1985/01/16 | 845 | 845 | 843 | 843 | 3,000 |
1985/01/14 | 845 | 860 | 845 | 859 | 47,000 |
1985/01/11 | 860 | 860 | 845 | 845 | 9,000 |
1985/01/10 | 860 | 880 | 855 | 855 | 16,000 |
1985/01/09 | 830 | 855 | 825 | 855 | 24,000 |
1985/01/08 | 840 | 845 | 830 | 835 | 23,000 |
1985/01/07 | 850 | 860 | 840 | 860 | 23,000 |
1985/01/04 | 870 | 870 | 870 | 870 | 1,000 |