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 |
---|---|---|---|---|---|
1987/12/28 | 895 | 895 | 895 | 895 | 1,000 |
1987/12/26 | 880 | 880 | 880 | 880 | 7,000 |
1987/12/25 | 925 | 925 | 920 | 920 | 6,000 |
1987/12/24 | 930 | 930 | 910 | 929 | 23,000 |
1987/12/23 | 935 | 935 | 925 | 925 | 40,000 |
1987/12/22 | 943 | 950 | 930 | 930 | 21,000 |
1987/12/21 | 939 | 939 | 928 | 928 | 16,000 |
1987/12/18 | 910 | 910 | 905 | 905 | 8,000 |
1987/12/17 | 900 | 930 | 900 | 920 | 43,000 |
1987/12/16 | 890 | 901 | 890 | 900 | 62,000 |
1987/12/15 | 905 | 905 | 880 | 895 | 60,000 |
1987/12/14 | 920 | 920 | 900 | 900 | 18,000 |
1987/12/11 | 869 | 870 | 865 | 870 | 20,000 |
1987/12/10 | 880 | 880 | 865 | 865 | 3,000 |
1987/12/09 | 860 | 870 | 858 | 858 | 28,000 |
1987/12/08 | 860 | 865 | 855 | 855 | 46,000 |
1987/12/07 | 889 | 889 | 861 | 861 | 3,000 |
1987/12/05 | 875 | 890 | 875 | 890 | 2,000 |
1987/12/04 | 905 | 905 | 900 | 900 | 3,000 |
1987/12/03 | 850 | 869 | 850 | 869 | 8,000 |
1987/12/02 | 850 | 850 | 850 | 850 | 5,000 |
1987/12/01 | 850 | 860 | 850 | 860 | 21,000 |
1987/11/28 | 869 | 869 | 869 | 869 | 2,000 |
1987/11/27 | 880 | 880 | 870 | 870 | 3,000 |
1987/11/26 | 870 | 870 | 870 | 870 | 2,000 |
1987/11/24 | 920 | 920 | 908 | 908 | 9,000 |
1987/11/20 | 915 | 920 | 915 | 920 | 5,000 |
1987/11/19 | 900 | 910 | 895 | 910 | 11,000 |
1987/11/17 | 885 | 885 | 885 | 885 | 2,000 |
1987/11/16 | 850 | 850 | 850 | 850 | 2,000 |
1987/11/13 | 850 | 850 | 850 | 850 | 3,000 |
1987/11/12 | 830 | 835 | 825 | 825 | 13,000 |
1987/11/11 | 860 | 860 | 835 | 835 | 25,000 |
1987/11/10 | 885 | 885 | 870 | 870 | 13,000 |
1987/11/09 | 885 | 885 | 885 | 885 | 11,000 |
1987/11/07 | 885 | 890 | 885 | 890 | 5,000 |
1987/11/06 | 895 | 895 | 882 | 885 | 3,000 |
1987/11/05 | 900 | 911 | 900 | 905 | 30,000 |
1987/11/04 | 890 | 900 | 885 | 897 | 9,000 |
1987/11/02 | 881 | 890 | 875 | 879 | 12,000 |
1987/10/31 | 880 | 890 | 880 | 890 | 2,000 |
1987/10/30 | 870 | 880 | 870 | 870 | 12,000 |
1987/10/29 | 845 | 845 | 845 | 845 | 12,000 |
1987/10/28 | 920 | 920 | 870 | 870 | 20,000 |
1987/10/27 | 850 | 900 | 850 | 900 | 24,000 |
1987/10/26 | 920 | 920 | 900 | 900 | 9,000 |
1987/10/24 | 905 | 920 | 900 | 910 | 15,000 |
1987/10/23 | 960 | 960 | 940 | 940 | 21,000 |
1987/10/22 | 1,010 | 1,010 | 985 | 985 | 51,000 |
1987/10/21 | 940 | 980 | 940 | 960 | 75,000 |
1987/10/19 | 1,150 | 1,150 | 1,090 | 1,150 | 89,000 |
1987/10/16 | 1,200 | 1,210 | 1,180 | 1,190 | 104,000 |
1987/10/15 | 1,160 | 1,220 | 1,150 | 1,220 | 265,000 |
1987/10/14 | 1,100 | 1,200 | 1,100 | 1,200 | 493,000 |
1987/10/13 | 1,120 | 1,120 | 1,080 | 1,100 | 114,000 |
1987/10/12 | 1,090 | 1,120 | 1,050 | 1,100 | 108,000 |
1987/10/09 | 1,000 | 1,140 | 1,000 | 1,090 | 376,000 |
1987/10/08 | 995 | 1,000 | 990 | 1,000 | 129,000 |
1987/10/07 | 995 | 995 | 975 | 990 | 72,000 |
1987/10/06 | 988 | 995 | 980 | 995 | 55,000 |
1987/10/05 | 985 | 988 | 984 | 988 | 14,000 |
1987/10/03 | 1,000 | 1,000 | 980 | 990 | 57,000 |
1987/10/02 | 1,010 | 1,030 | 1,000 | 1,000 | 111,000 |
1987/10/01 | 1,010 | 1,010 | 990 | 1,010 | 260,000 |
1987/09/30 | 1,030 | 1,030 | 985 | 999 | 103,000 |
1987/09/29 | 970 | 1,000 | 965 | 1,000 | 90,000 |
1987/09/28 | 965 | 970 | 960 | 965 | 46,000 |
1987/09/26 | 980 | 980 | 970 | 970 | 18,000 |
1987/09/25 | 1,010 | 1,010 | 980 | 995 | 63,000 |
1987/09/24 | 989 | 1,000 | 965 | 1,000 | 95,000 |
1987/09/22 | 990 | 990 | 930 | 970 | 91,000 |
1987/09/21 | 1,000 | 1,000 | 990 | 995 | 124,000 |
1987/09/18 | 1,020 | 1,030 | 992 | 1,000 | 136,000 |
1987/09/17 | 1,040 | 1,050 | 990 | 1,010 | 153,000 |
1987/09/16 | 1,020 | 1,060 | 990 | 1,050 | 404,000 |
1987/09/14 | 915 | 1,020 | 910 | 1,020 | 419,000 |
1987/09/11 | 940 | 950 | 905 | 915 | 154,000 |
1987/09/10 | 930 | 940 | 925 | 940 | 156,000 |
1987/09/09 | 900 | 939 | 898 | 930 | 111,000 |
1987/09/08 | 900 | 900 | 886 | 900 | 116,000 |
1987/09/07 | 935 | 935 | 890 | 897 | 39,000 |
1987/09/05 | 930 | 935 | 926 | 930 | 66,000 |
1987/09/04 | 915 | 920 | 900 | 920 | 75,000 |
1987/09/03 | 909 | 909 | 875 | 900 | 198,000 |
1987/09/02 | 930 | 952 | 925 | 929 | 480,000 |
1987/09/01 | 880 | 925 | 880 | 925 | 447,000 |
1987/08/31 | 880 | 887 | 877 | 886 | 274,000 |
1987/08/29 | 880 | 880 | 854 | 877 | 51,000 |
1987/08/28 | 820 | 893 | 820 | 880 | 484,000 |
1987/08/27 | 815 | 820 | 810 | 820 | 222,000 |
1987/08/26 | 818 | 818 | 805 | 812 | 202,000 |
1987/08/25 | 820 | 820 | 807 | 815 | 164,000 |
1987/08/24 | 809 | 814 | 805 | 814 | 49,000 |
1987/08/22 | 815 | 815 | 790 | 799 | 38,000 |
1987/08/21 | 810 | 820 | 810 | 810 | 506,000 |
1987/08/20 | 814 | 828 | 810 | 820 | 68,000 |
1987/08/19 | 777 | 781 | 765 | 781 | 40,000 |
1987/08/18 | 760 | 770 | 755 | 761 | 21,000 |
1987/08/17 | 746 | 758 | 745 | 745 | 22,000 |
1987/08/14 | 755 | 755 | 742 | 742 | 18,000 |
1987/08/13 | 755 | 760 | 751 | 751 | 21,000 |
1987/08/12 | 765 | 765 | 755 | 755 | 15,000 |
1987/08/11 | 765 | 765 | 755 | 755 | 7,000 |
1987/08/10 | 762 | 762 | 750 | 755 | 28,000 |
1987/08/07 | 780 | 780 | 750 | 755 | 12,000 |
1987/08/06 | 741 | 770 | 741 | 755 | 40,000 |
1987/08/05 | 828 | 828 | 760 | 770 | 97,000 |
1987/08/04 | 850 | 864 | 823 | 823 | 1,060,000 |
1987/08/03 | 730 | 832 | 730 | 832 | 1,428,000 |
1987/08/01 | 729 | 732 | 729 | 732 | 20,000 |
1987/07/31 | 730 | 730 | 730 | 730 | 2,000 |
1987/07/30 | 730 | 730 | 730 | 730 | 1,000 |
1987/07/29 | 696 | 700 | 696 | 700 | 3,000 |
1987/07/28 | 700 | 700 | 695 | 695 | 4,000 |
1987/07/27 | 701 | 705 | 701 | 701 | 12,000 |
1987/07/25 | 721 | 721 | 700 | 700 | 5,000 |
1987/07/24 | 711 | 711 | 711 | 711 | 4,000 |
1987/07/23 | 715 | 715 | 711 | 711 | 2,000 |
1987/07/22 | 737 | 737 | 730 | 730 | 9,000 |
1987/07/21 | 741 | 741 | 740 | 740 | 12,000 |
1987/07/20 | 741 | 741 | 740 | 740 | 15,000 |
1987/07/16 | 730 | 730 | 730 | 730 | 3,000 |
1987/07/15 | 695 | 710 | 695 | 710 | 3,000 |
1987/07/14 | 700 | 700 | 700 | 700 | 50,000 |
1987/07/13 | 700 | 700 | 700 | 700 | 2,000 |
1987/07/10 | 700 | 700 | 700 | 700 | 4,000 |
1987/07/08 | 700 | 700 | 700 | 700 | 2,000 |
1987/07/07 | 700 | 700 | 700 | 700 | 2,000 |
1987/07/06 | 690 | 690 | 690 | 690 | 2,000 |
1987/07/04 | 680 | 680 | 680 | 680 | 1,000 |
1987/07/03 | 671 | 671 | 671 | 671 | 5,000 |
1987/07/02 | 700 | 710 | 700 | 710 | 3,000 |
1987/07/01 | 692 | 692 | 692 | 692 | 1,000 |
1987/06/30 | 690 | 690 | 682 | 682 | 4,000 |
1987/06/29 | 690 | 695 | 685 | 695 | 9,000 |
1987/06/26 | 670 | 670 | 670 | 670 | 12,000 |
1987/06/25 | 685 | 685 | 685 | 685 | 3,000 |
1987/06/24 | 685 | 685 | 685 | 685 | 2,000 |
1987/06/23 | 690 | 690 | 681 | 681 | 3,000 |
1987/06/22 | 730 | 730 | 730 | 730 | 1,000 |
1987/06/19 | 730 | 730 | 730 | 730 | 1,000 |
1987/06/18 | 750 | 750 | 750 | 750 | 2,000 |
1987/06/17 | 770 | 770 | 750 | 750 | 3,000 |
1987/06/16 | 799 | 799 | 799 | 799 | 2,000 |
1987/06/15 | 800 | 810 | 790 | 799 | 39,000 |
1987/06/12 | 705 | 780 | 705 | 780 | 30,000 |
1987/06/11 | 720 | 720 | 705 | 705 | 2,000 |
1987/06/10 | 710 | 710 | 700 | 710 | 12,000 |
1987/06/09 | 710 | 715 | 710 | 710 | 4,000 |
1987/06/08 | 710 | 715 | 710 | 710 | 22,000 |
1987/06/06 | 700 | 710 | 700 | 710 | 14,000 |
1987/06/05 | 705 | 720 | 700 | 700 | 26,000 |
1987/06/04 | 690 | 695 | 690 | 690 | 8,000 |
1987/06/03 | 663 | 670 | 663 | 670 | 4,000 |
1987/06/02 | 661 | 661 | 660 | 660 | 3,000 |
1987/06/01 | 660 | 660 | 660 | 660 | 6,000 |
1987/05/30 | 655 | 655 | 655 | 655 | 1,000 |
1987/05/28 | 660 | 660 | 650 | 650 | 14,000 |
1987/05/27 | 635 | 635 | 635 | 635 | 4,000 |
1987/05/26 | 630 | 645 | 630 | 640 | 6,000 |
1987/05/25 | 660 | 660 | 660 | 660 | 1,000 |
1987/05/23 | 650 | 650 | 650 | 650 | 5,000 |
1987/05/21 | 650 | 650 | 650 | 650 | 5,000 |
1987/05/19 | 644 | 670 | 644 | 670 | 3,000 |
1987/05/18 | 636 | 639 | 636 | 639 | 3,000 |
1987/05/15 | 635 | 635 | 635 | 635 | 3,000 |
1987/05/14 | 650 | 660 | 650 | 660 | 4,000 |
1987/05/13 | 630 | 630 | 620 | 630 | 8,000 |
1987/05/12 | 630 | 630 | 630 | 630 | 6,000 |
1987/05/08 | 650 | 650 | 640 | 640 | 2,000 |
1987/05/01 | 630 | 630 | 630 | 630 | 2,000 |
1987/04/25 | 670 | 670 | 670 | 670 | 1,000 |
1987/04/24 | 671 | 671 | 670 | 670 | 2,000 |
1987/04/23 | 670 | 670 | 670 | 670 | 1,000 |
1987/04/22 | 680 | 680 | 680 | 680 | 1,000 |
1987/04/21 | 690 | 690 | 690 | 690 | 3,000 |
1987/04/20 | 700 | 700 | 680 | 680 | 3,000 |
1987/04/17 | 670 | 680 | 670 | 680 | 2,000 |
1987/04/15 | 651 | 651 | 651 | 651 | 2,000 |
1987/04/13 | 650 | 650 | 650 | 650 | 1,000 |
1987/04/06 | 680 | 680 | 680 | 680 | 1,000 |
1987/04/04 | 685 | 685 | 685 | 685 | 1,000 |
1987/04/03 | 690 | 690 | 690 | 690 | 1,000 |
1987/04/02 | 705 | 705 | 705 | 705 | 4,000 |
1987/04/01 | 710 | 710 | 710 | 710 | 1,000 |
1987/03/31 | 710 | 720 | 710 | 720 | 18,000 |
1987/03/30 | 670 | 690 | 670 | 690 | 98,000 |
1987/03/28 | 660 | 660 | 660 | 660 | 1,000 |
1987/03/27 | 650 | 650 | 650 | 650 | 2,000 |
1987/03/25 | 670 | 670 | 670 | 670 | 1,000 |
1987/03/24 | 665 | 665 | 665 | 665 | 1,000 |
1987/03/20 | 708 | 708 | 700 | 700 | 5,000 |
1987/03/19 | 710 | 710 | 700 | 700 | 5,000 |
1987/03/18 | 710 | 710 | 710 | 710 | 3,000 |
1987/03/13 | 700 | 710 | 700 | 710 | 12,000 |
1987/03/12 | 700 | 710 | 700 | 710 | 20,000 |
1987/03/11 | 720 | 720 | 700 | 700 | 1,723,000 |
1987/03/10 | 713 | 720 | 700 | 720 | 25,000 |
1987/03/09 | 695 | 713 | 695 | 713 | 55,000 |
1987/03/05 | 700 | 723 | 700 | 723 | 10,000 |
1987/03/04 | 719 | 719 | 719 | 719 | 1,000 |
1987/03/03 | 720 | 720 | 720 | 720 | 1,000 |
1987/03/02 | 715 | 730 | 715 | 730 | 9,000 |
1987/02/28 | 705 | 715 | 705 | 715 | 4,000 |
1987/02/27 | 690 | 700 | 680 | 700 | 20,000 |
1987/02/26 | 680 | 690 | 680 | 685 | 5,000 |
1987/02/25 | 660 | 665 | 660 | 665 | 4,000 |
1987/02/24 | 640 | 645 | 640 | 645 | 9,000 |
1987/02/18 | 680 | 700 | 680 | 700 | 12,000 |
1987/02/17 | 670 | 670 | 670 | 670 | 4,000 |
1987/02/10 | 720 | 750 | 720 | 750 | 10,000 |
1987/02/03 | 730 | 750 | 730 | 750 | 32,000 |
1987/01/31 | 740 | 740 | 740 | 740 | 2,000 |
1987/01/30 | 730 | 750 | 730 | 750 | 8,000 |
1987/01/29 | 750 | 750 | 750 | 750 | 6,000 |
1987/01/28 | 748 | 760 | 748 | 760 | 28,000 |
1987/01/27 | 745 | 750 | 745 | 748 | 7,000 |
1987/01/26 | 750 | 750 | 740 | 740 | 18,000 |
1987/01/24 | 725 | 745 | 725 | 735 | 4,000 |
1987/01/23 | 720 | 725 | 720 | 725 | 12,000 |
1987/01/22 | 685 | 720 | 685 | 720 | 19,000 |
1987/01/21 | 670 | 695 | 670 | 690 | 17,000 |
1987/01/20 | 670 | 670 | 670 | 670 | 12,000 |
1987/01/19 | 650 | 670 | 650 | 670 | 4,000 |
1987/01/13 | 635 | 635 | 635 | 635 | 2,000 |
1987/01/12 | 650 | 650 | 650 | 650 | 4,000 |
1987/01/08 | 650 | 650 | 650 | 650 | 6,000 |
1987/01/07 | 675 | 675 | 675 | 675 | 3,000 |
1987/01/06 | 690 | 690 | 690 | 690 | 5,000 |
1987/01/05 | 685 | 700 | 685 | 700 | 4,000 |