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 |
---|---|---|---|---|---|
1986/12/27 | 685 | 695 | 685 | 695 | 5,000 |
1986/12/26 | 705 | 705 | 690 | 700 | 9,000 |
1986/12/25 | 700 | 705 | 700 | 705 | 6,000 |
1986/12/24 | 700 | 700 | 690 | 700 | 18,000 |
1986/12/23 | 680 | 700 | 660 | 700 | 24,000 |
1986/12/22 | 650 | 665 | 650 | 665 | 4,000 |
1986/12/19 | 640 | 660 | 640 | 660 | 5,000 |
1986/12/18 | 650 | 650 | 650 | 650 | 8,000 |
1986/12/17 | 602 | 614 | 602 | 614 | 9,000 |
1986/12/16 | 595 | 605 | 595 | 600 | 36,000 |
1986/12/15 | 590 | 590 | 590 | 590 | 6,000 |
1986/12/12 | 599 | 600 | 590 | 590 | 8,000 |
1986/12/11 | 591 | 591 | 591 | 591 | 1,000 |
1986/12/10 | 586 | 586 | 586 | 586 | 1,000 |
1986/12/09 | 585 | 585 | 585 | 585 | 1,000 |
1986/12/08 | 585 | 590 | 581 | 581 | 8,000 |
1986/12/06 | 600 | 600 | 590 | 600 | 12,000 |
1986/12/05 | 600 | 600 | 600 | 600 | 1,000 |
1986/12/04 | 580 | 580 | 580 | 580 | 10,000 |
1986/12/03 | 580 | 580 | 575 | 580 | 16,000 |
1986/12/02 | 580 | 580 | 580 | 580 | 14,000 |
1986/12/01 | 580 | 580 | 580 | 580 | 19,000 |
1986/11/29 | 580 | 580 | 580 | 580 | 15,000 |
1986/11/28 | 580 | 580 | 580 | 580 | 17,000 |
1986/11/27 | 580 | 580 | 575 | 580 | 31,000 |
1986/11/26 | 580 | 580 | 580 | 580 | 26,000 |
1986/11/25 | 580 | 580 | 580 | 580 | 12,000 |
1986/11/22 | 580 | 580 | 580 | 580 | 15,000 |
1986/11/21 | 570 | 580 | 570 | 580 | 4,000 |
1986/11/20 | 581 | 581 | 576 | 576 | 10,000 |
1986/11/19 | 595 | 596 | 590 | 590 | 29,000 |
1986/11/18 | 610 | 610 | 600 | 600 | 14,000 |
1986/11/17 | 610 | 611 | 610 | 610 | 5,000 |
1986/11/14 | 625 | 629 | 625 | 629 | 3,000 |
1986/11/12 | 635 | 635 | 635 | 635 | 1,000 |
1986/11/10 | 640 | 640 | 640 | 640 | 2,000 |
1986/10/31 | 640 | 640 | 640 | 640 | 1,000 |
1986/10/29 | 645 | 645 | 640 | 640 | 8,000 |
1986/10/21 | 635 | 635 | 635 | 635 | 2,000 |
1986/10/09 | 690 | 700 | 690 | 700 | 2,000 |
1986/10/08 | 720 | 720 | 715 | 715 | 2,000 |
1986/10/07 | 720 | 720 | 720 | 720 | 3,000 |
1986/10/03 | 720 | 750 | 720 | 750 | 14,000 |
1986/10/02 | 725 | 735 | 725 | 730 | 14,000 |
1986/10/01 | 700 | 725 | 700 | 725 | 17,000 |
1986/09/30 | 690 | 710 | 690 | 710 | 8,000 |
1986/09/29 | 680 | 710 | 680 | 710 | 16,000 |
1986/09/27 | 670 | 675 | 670 | 675 | 5,000 |
1986/09/26 | 630 | 650 | 625 | 650 | 6,000 |
1986/09/25 | 630 | 630 | 630 | 630 | 1,000 |
1986/09/24 | 630 | 630 | 608 | 610 | 11,000 |
1986/09/16 | 680 | 680 | 650 | 650 | 11,000 |
1986/09/12 | 640 | 660 | 640 | 660 | 6,000 |
1986/09/08 | 625 | 625 | 605 | 605 | 8,000 |
1986/09/05 | 640 | 640 | 640 | 640 | 3,000 |
1986/09/04 | 640 | 640 | 640 | 640 | 7,000 |
1986/09/03 | 690 | 690 | 690 | 690 | 1,000 |
1986/09/02 | 674 | 698 | 674 | 698 | 4,000 |
1986/08/29 | 640 | 641 | 640 | 641 | 4,000 |
1986/08/28 | 610 | 649 | 610 | 649 | 8,000 |
1986/08/27 | 610 | 611 | 610 | 610 | 6,000 |
1986/08/26 | 610 | 610 | 610 | 610 | 13,000 |
1986/08/25 | 610 | 610 | 601 | 610 | 7,000 |
1986/08/22 | 665 | 665 | 635 | 635 | 10,000 |
1986/08/21 | 663 | 670 | 663 | 670 | 8,000 |
1986/08/20 | 661 | 663 | 661 | 663 | 7,000 |
1986/08/19 | 665 | 665 | 660 | 660 | 13,000 |
1986/08/18 | 650 | 670 | 650 | 660 | 18,000 |
1986/08/15 | 650 | 650 | 650 | 650 | 4,000 |
1986/08/14 | 670 | 670 | 670 | 670 | 3,000 |
1986/08/13 | 670 | 670 | 670 | 670 | 38,000 |
1986/08/12 | 686 | 686 | 668 | 668 | 19,000 |
1986/08/11 | 686 | 686 | 686 | 686 | 6,000 |
1986/08/08 | 690 | 690 | 685 | 685 | 6,000 |
1986/08/07 | 685 | 685 | 685 | 685 | 3,000 |
1986/08/06 | 680 | 680 | 680 | 680 | 6,000 |
1986/08/05 | 720 | 720 | 710 | 710 | 19,000 |
1986/08/04 | 715 | 715 | 715 | 715 | 1,000 |
1986/08/02 | 710 | 710 | 710 | 710 | 2,000 |
1986/07/31 | 701 | 701 | 701 | 701 | 4,000 |
1986/07/30 | 721 | 721 | 721 | 721 | 2,000 |
1986/07/29 | 740 | 740 | 740 | 740 | 6,000 |
1986/07/28 | 740 | 750 | 740 | 750 | 2,000 |
1986/07/26 | 725 | 725 | 725 | 725 | 2,000 |
1986/07/25 | 720 | 720 | 720 | 720 | 3,000 |
1986/07/24 | 730 | 730 | 701 | 701 | 6,000 |
1986/07/23 | 751 | 751 | 740 | 740 | 23,000 |
1986/07/22 | 760 | 760 | 760 | 760 | 3,000 |
1986/07/21 | 760 | 760 | 760 | 760 | 6,000 |
1986/07/19 | 780 | 780 | 780 | 780 | 1,000 |
1986/07/18 | 780 | 780 | 780 | 780 | 1,000 |
1986/07/17 | 800 | 800 | 800 | 800 | 1,000 |
1986/07/16 | 805 | 805 | 779 | 779 | 5,000 |
1986/07/14 | 801 | 801 | 801 | 801 | 10,000 |
1986/07/11 | 801 | 801 | 801 | 801 | 1,000 |
1986/07/10 | 820 | 820 | 820 | 820 | 1,000 |
1986/07/08 | 815 | 835 | 815 | 835 | 5,000 |
1986/07/07 | 835 | 835 | 835 | 835 | 2,000 |
1986/07/05 | 840 | 850 | 840 | 850 | 12,000 |
1986/07/04 | 850 | 850 | 825 | 825 | 4,000 |
1986/07/03 | 845 | 850 | 840 | 850 | 26,000 |
1986/07/02 | 830 | 850 | 830 | 850 | 13,000 |
1986/06/30 | 850 | 855 | 850 | 850 | 11,000 |
1986/06/28 | 850 | 850 | 850 | 850 | 1,000 |
1986/06/27 | 820 | 850 | 820 | 850 | 13,000 |
1986/06/26 | 850 | 850 | 850 | 850 | 2,000 |
1986/06/25 | 830 | 845 | 820 | 820 | 23,000 |
1986/06/24 | 850 | 850 | 835 | 850 | 3,000 |
1986/06/23 | 850 | 855 | 850 | 855 | 14,000 |
1986/06/21 | 845 | 848 | 845 | 848 | 2,000 |
1986/06/20 | 840 | 840 | 832 | 832 | 4,000 |
1986/06/19 | 820 | 845 | 820 | 845 | 4,000 |
1986/06/18 | 821 | 821 | 821 | 821 | 6,000 |
1986/06/17 | 850 | 850 | 826 | 845 | 10,000 |
1986/06/16 | 870 | 870 | 850 | 850 | 12,000 |
1986/06/13 | 900 | 900 | 868 | 868 | 52,000 |
1986/06/12 | 905 | 905 | 900 | 900 | 161,000 |
1986/06/11 | 905 | 915 | 895 | 915 | 80,000 |
1986/06/10 | 885 | 913 | 880 | 910 | 87,000 |
1986/06/09 | 888 | 888 | 880 | 885 | 87,000 |
1986/06/07 | 864 | 870 | 864 | 870 | 22,000 |
1986/06/06 | 843 | 859 | 840 | 859 | 33,000 |
1986/06/05 | 828 | 840 | 810 | 838 | 32,000 |
1986/06/04 | 850 | 852 | 823 | 823 | 13,000 |
1986/06/03 | 855 | 859 | 850 | 859 | 28,000 |
1986/06/02 | 860 | 865 | 855 | 859 | 29,000 |
1986/05/31 | 840 | 850 | 840 | 845 | 24,000 |
1986/05/30 | 810 | 843 | 810 | 843 | 22,000 |
1986/05/29 | 790 | 810 | 777 | 810 | 25,000 |
1986/05/28 | 800 | 810 | 800 | 800 | 4,000 |
1986/05/27 | 798 | 800 | 790 | 800 | 14,000 |
1986/05/26 | 800 | 805 | 800 | 800 | 11,000 |
1986/05/24 | 800 | 800 | 798 | 798 | 11,000 |
1986/05/23 | 799 | 800 | 785 | 800 | 43,000 |
1986/05/22 | 798 | 798 | 798 | 798 | 12,000 |
1986/05/21 | 798 | 798 | 798 | 798 | 4,000 |
1986/05/20 | 795 | 798 | 790 | 798 | 7,000 |
1986/05/17 | 800 | 805 | 800 | 800 | 6,000 |
1986/05/16 | 800 | 800 | 790 | 800 | 9,000 |
1986/05/15 | 795 | 795 | 779 | 779 | 13,000 |
1986/05/14 | 805 | 805 | 795 | 800 | 11,000 |
1986/05/13 | 793 | 804 | 790 | 803 | 15,000 |
1986/05/12 | 790 | 790 | 787 | 787 | 19,000 |
1986/05/09 | 785 | 790 | 770 | 789 | 7,000 |
1986/05/08 | 765 | 765 | 765 | 765 | 3,000 |
1986/05/06 | 790 | 790 | 790 | 790 | 1,000 |
1986/05/02 | 795 | 795 | 770 | 770 | 24,000 |
1986/05/01 | 790 | 790 | 790 | 790 | 2,000 |
1986/04/30 | 790 | 795 | 790 | 795 | 5,000 |
1986/04/28 | 800 | 800 | 795 | 795 | 6,000 |
1986/04/26 | 790 | 800 | 790 | 790 | 7,000 |
1986/04/25 | 790 | 790 | 790 | 790 | 1,000 |
1986/04/24 | 790 | 790 | 790 | 790 | 1,000 |
1986/04/23 | 790 | 790 | 790 | 790 | 5,000 |
1986/04/22 | 790 | 790 | 790 | 790 | 2,000 |
1986/04/21 | 805 | 805 | 790 | 790 | 7,000 |
1986/04/19 | 790 | 800 | 790 | 800 | 32,000 |
1986/04/18 | 800 | 800 | 790 | 790 | 19,000 |
1986/04/17 | 770 | 805 | 770 | 805 | 32,000 |
1986/04/16 | 780 | 780 | 780 | 780 | 1,000 |
1986/04/15 | 785 | 785 | 780 | 780 | 2,000 |
1986/04/14 | 789 | 790 | 785 | 785 | 34,000 |
1986/04/11 | 790 | 790 | 775 | 790 | 10,000 |
1986/04/10 | 785 | 790 | 770 | 790 | 8,000 |
1986/04/09 | 775 | 800 | 775 | 800 | 6,000 |
1986/04/08 | 790 | 790 | 790 | 790 | 1,000 |
1986/04/05 | 775 | 800 | 775 | 800 | 3,000 |
1986/04/03 | 800 | 800 | 775 | 775 | 13,000 |
1986/04/02 | 795 | 805 | 795 | 800 | 9,000 |
1986/04/01 | 795 | 795 | 795 | 795 | 9,000 |
1986/03/31 | 795 | 825 | 790 | 825 | 81,000 |
1986/03/29 | 785 | 805 | 784 | 795 | 31,000 |
1986/03/28 | 760 | 785 | 760 | 785 | 19,000 |
1986/03/27 | 740 | 755 | 730 | 755 | 61,000 |
1986/03/26 | 745 | 750 | 740 | 740 | 24,000 |
1986/03/25 | 745 | 745 | 745 | 745 | 1,000 |
1986/03/24 | 753 | 760 | 740 | 740 | 8,000 |
1986/03/22 | 750 | 758 | 750 | 758 | 2,000 |
1986/03/20 | 720 | 725 | 715 | 725 | 18,000 |
1986/03/19 | 700 | 720 | 700 | 720 | 7,000 |
1986/03/18 | 710 | 710 | 700 | 700 | 8,000 |
1986/03/17 | 675 | 710 | 675 | 701 | 13,000 |
1986/03/15 | 695 | 695 | 675 | 675 | 29,000 |
1986/03/14 | 740 | 740 | 735 | 735 | 2,000 |
1986/03/13 | 740 | 740 | 740 | 740 | 2,000 |
1986/03/12 | 755 | 755 | 755 | 755 | 1,000 |
1986/03/11 | 760 | 760 | 760 | 760 | 1,000 |
1986/03/06 | 765 | 765 | 765 | 765 | 1,000 |
1986/03/05 | 769 | 769 | 769 | 769 | 2,000 |
1986/03/04 | 755 | 755 | 755 | 755 | 2,000 |
1986/03/03 | 770 | 775 | 770 | 775 | 2,000 |
1986/03/01 | 775 | 780 | 775 | 775 | 6,000 |
1986/02/28 | 780 | 780 | 775 | 775 | 8,000 |
1986/02/27 | 780 | 780 | 780 | 780 | 2,000 |
1986/02/25 | 800 | 800 | 755 | 755 | 15,000 |
1986/02/24 | 780 | 780 | 780 | 780 | 2,000 |
1986/02/22 | 780 | 780 | 780 | 780 | 2,000 |
1986/02/21 | 790 | 795 | 790 | 795 | 2,000 |
1986/02/20 | 799 | 799 | 799 | 799 | 29,000 |
1986/02/19 | 800 | 800 | 800 | 800 | 2,000 |
1986/02/18 | 800 | 800 | 800 | 800 | 1,000 |
1986/02/17 | 800 | 800 | 800 | 800 | 1,000 |
1986/02/15 | 810 | 810 | 810 | 810 | 1,000 |
1986/02/14 | 815 | 815 | 810 | 810 | 2,000 |
1986/02/13 | 810 | 810 | 810 | 810 | 1,000 |
1986/02/12 | 810 | 810 | 810 | 810 | 2,000 |
1986/02/10 | 810 | 820 | 810 | 820 | 6,000 |
1986/02/07 | 840 | 840 | 810 | 810 | 8,000 |
1986/02/06 | 850 | 860 | 840 | 850 | 21,000 |
1986/02/05 | 760 | 800 | 760 | 800 | 30,000 |
1986/02/04 | 750 | 750 | 750 | 750 | 5,000 |
1986/02/03 | 750 | 750 | 750 | 750 | 4,000 |
1986/02/01 | 720 | 720 | 720 | 720 | 4,000 |
1986/01/31 | 750 | 750 | 741 | 741 | 6,000 |
1986/01/30 | 735 | 735 | 735 | 735 | 1,000 |
1986/01/28 | 0 | 0 | 0 | 0 | 0 |
1986/01/28 | 1 -> 1.04 分割 | ||||
1986/01/27 | 760 | 760 | 745 | 745 | 3,000 |
1986/01/25 | 762 | 764 | 762 | 762 | 3,000 |
1986/01/24 | 755 | 760 | 755 | 760 | 9,000 |
1986/01/23 | 755 | 755 | 755 | 755 | 1,000 |
1986/01/22 | 760 | 760 | 750 | 750 | 9,000 |
1986/01/21 | 765 | 770 | 765 | 770 | 11,000 |
1986/01/20 | 770 | 770 | 765 | 770 | 28,000 |
1986/01/16 | 765 | 765 | 765 | 765 | 1,000 |
1986/01/14 | 755 | 755 | 750 | 750 | 4,000 |
1986/01/13 | 753 | 753 | 750 | 750 | 4,000 |
1986/01/10 | 750 | 750 | 750 | 750 | 3,000 |
1986/01/09 | 779 | 780 | 779 | 780 | 5,000 |
1986/01/08 | 779 | 779 | 779 | 779 | 1,000 |
1986/01/07 | 780 | 780 | 779 | 779 | 6,000 |
1986/01/06 | 780 | 780 | 780 | 780 | 6,000 |
1986/01/04 | 780 | 780 | 780 | 780 | 39,000 |