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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1988/12/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1988/12/26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/12/23 | 1,200 | 1,200 | 1,150 | 1,150 | 10,000 |
| 1988/12/22 | 1,210 | 1,230 | 1,200 | 1,200 | 19,000 |
| 1988/12/20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1988/12/19 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 |
| 1988/12/16 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 |
| 1988/12/15 | 1,210 | 1,220 | 1,200 | 1,200 | 16,000 |
| 1988/12/14 | 1,200 | 1,230 | 1,200 | 1,200 | 35,000 |
| 1988/12/13 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 |
| 1988/12/09 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 |
| 1988/12/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/12/03 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 |
| 1988/12/02 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1988/12/01 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 |
| 1988/11/30 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 |
| 1988/11/29 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1988/11/25 | 1,250 | 1,250 | 1,210 | 1,210 | 12,000 |
| 1988/11/24 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1988/11/22 | 1,190 | 1,210 | 1,190 | 1,210 | 4,000 |
| 1988/11/21 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 |
| 1988/11/18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1988/11/17 | 1,120 | 1,130 | 1,090 | 1,120 | 29,000 |
| 1988/11/16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1988/11/15 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 |
| 1988/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/11/11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/11/10 | 1,150 | 1,160 | 1,110 | 1,160 | 11,000 |
| 1988/11/09 | 1,170 | 1,170 | 1,120 | 1,150 | 20,000 |
| 1988/11/08 | 1,130 | 1,150 | 1,130 | 1,150 | 8,000 |
| 1988/11/05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1988/11/04 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 |
| 1988/11/02 | 1,230 | 1,250 | 1,210 | 1,250 | 14,000 |
| 1988/11/01 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1988/10/28 | 1,260 | 1,260 | 1,180 | 1,210 | 38,000 |
| 1988/10/27 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1988/10/25 | 1,260 | 1,260 | 1,200 | 1,200 | 6,000 |
| 1988/10/24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1988/10/22 | 1,260 | 1,260 | 1,250 | 1,260 | 6,000 |
| 1988/10/21 | 1,260 | 1,280 | 1,250 | 1,260 | 21,000 |
| 1988/10/20 | 1,250 | 1,250 | 1,210 | 1,250 | 24,000 |
| 1988/10/19 | 1,250 | 1,250 | 1,210 | 1,210 | 7,000 |
| 1988/10/18 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 |
| 1988/10/17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1988/10/13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/10/12 | 1,310 | 1,310 | 1,280 | 1,310 | 22,000 |
| 1988/10/11 | 1,300 | 1,320 | 1,300 | 1,320 | 30,000 |
| 1988/10/07 | 1,250 | 1,280 | 1,250 | 1,280 | 10,000 |
| 1988/10/05 | 1,240 | 1,250 | 1,240 | 1,250 | 11,000 |
| 1988/10/04 | 1,360 | 1,360 | 1,300 | 1,300 | 33,000 |
| 1988/10/03 | 1,340 | 1,360 | 1,340 | 1,360 | 20,000 |
| 1988/10/01 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 |
| 1988/09/30 | 1,400 | 1,450 | 1,360 | 1,450 | 77,000 |
| 1988/09/29 | 1,300 | 1,390 | 1,300 | 1,390 | 55,000 |
| 1988/09/28 | 1,250 | 1,290 | 1,250 | 1,290 | 54,000 |
| 1988/09/27 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 |
| 1988/09/26 | 1,250 | 1,250 | 1,200 | 1,240 | 8,000 |
| 1988/09/24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/09/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/09/21 | 1,200 | 1,250 | 1,200 | 1,250 | 4,000 |
| 1988/09/20 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1988/09/16 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 |
| 1988/09/14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1988/09/13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1988/09/12 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 |
| 1988/09/09 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1988/09/08 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1988/09/06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1988/09/05 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1988/09/02 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1988/09/01 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1988/08/31 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1988/08/30 | 1,260 | 1,270 | 1,250 | 1,270 | 22,000 |
| 1988/08/29 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 |
| 1988/08/26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1988/08/25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1988/08/24 | 1,290 | 1,300 | 1,280 | 1,300 | 4,000 |
| 1988/08/23 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 |
| 1988/08/22 | 1,300 | 1,300 | 1,280 | 1,300 | 14,000 |
| 1988/08/19 | 1,290 | 1,300 | 1,280 | 1,300 | 12,000 |
| 1988/08/18 | 1,250 | 1,280 | 1,250 | 1,280 | 69,000 |
| 1988/08/17 | 1,260 | 1,260 | 1,240 | 1,240 | 7,000 |
| 1988/08/16 | 1,240 | 1,240 | 1,210 | 1,210 | 2,000 |
| 1988/08/15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1988/08/12 | 1,200 | 1,340 | 1,200 | 1,340 | 60,000 |
| 1988/08/11 | 1,260 | 1,260 | 1,230 | 1,230 | 19,000 |
| 1988/08/10 | 1,320 | 1,320 | 1,300 | 1,300 | 22,000 |
| 1988/08/09 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 |
| 1988/08/08 | 1,350 | 1,350 | 1,340 | 1,340 | 66,000 |
| 1988/08/06 | 1,360 | 1,360 | 1,300 | 1,350 | 14,000 |
| 1988/08/05 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 |
| 1988/08/04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1988/08/03 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1988/08/02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1988/08/01 | 1,390 | 1,400 | 1,390 | 1,400 | 20,000 |
| 1988/07/29 | 1,360 | 1,380 | 1,360 | 1,380 | 14,000 |
| 1988/07/28 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1988/07/27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1988/07/26 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 |
| 1988/07/25 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 |
| 1988/07/23 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 |
| 1988/07/22 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1988/07/21 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 |
| 1988/07/20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1988/07/19 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 |
| 1988/07/18 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1988/07/15 | 1,500 | 1,500 | 1,480 | 1,480 | 7,000 |
| 1988/07/14 | 1,500 | 1,500 | 1,490 | 1,500 | 10,000 |
| 1988/07/12 | 1,540 | 1,540 | 1,500 | 1,500 | 5,000 |
| 1988/07/11 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 |
| 1988/07/08 | 1,600 | 1,600 | 1,570 | 1,570 | 5,000 |
| 1988/07/07 | 1,570 | 1,600 | 1,570 | 1,600 | 7,000 |
| 1988/07/06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1988/07/01 | 1,550 | 1,570 | 1,530 | 1,570 | 10,000 |
| 1988/06/30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1988/06/28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1988/06/27 | 1,590 | 1,600 | 1,590 | 1,600 | 12,000 |
| 1988/06/25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1988/06/24 | 1,640 | 1,670 | 1,640 | 1,670 | 11,000 |
| 1988/06/23 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1988/06/21 | 1,660 | 1,670 | 1,660 | 1,670 | 4,000 |
| 1988/06/20 | 1,620 | 1,660 | 1,620 | 1,660 | 3,000 |
| 1988/06/16 | 1,640 | 1,640 | 1,630 | 1,640 | 10,000 |
| 1988/06/15 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 |
| 1988/06/14 | 1,590 | 1,620 | 1,590 | 1,620 | 23,000 |
| 1988/06/10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1988/06/09 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1988/06/08 | 1,670 | 1,670 | 1,650 | 1,650 | 4,000 |
| 1988/06/07 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 |
| 1988/06/06 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 |
| 1988/06/04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1988/06/03 | 1,750 | 1,750 | 1,720 | 1,720 | 3,000 |
| 1988/06/02 | 1,720 | 1,790 | 1,720 | 1,760 | 28,000 |
| 1988/06/01 | 1,730 | 1,750 | 1,710 | 1,750 | 133,000 |
| 1988/05/31 | 1,750 | 1,750 | 1,710 | 1,720 | 29,000 |
| 1988/05/30 | 1,760 | 1,760 | 1,750 | 1,760 | 12,000 |
| 1988/05/28 | 1,740 | 1,800 | 1,730 | 1,750 | 76,000 |
| 1988/05/27 | 1,710 | 1,740 | 1,700 | 1,740 | 11,000 |
| 1988/05/26 | 1,710 | 1,710 | 1,710 | 1,710 | 11,000 |
| 1988/05/25 | 1,720 | 1,730 | 1,710 | 1,710 | 58,000 |
| 1988/05/24 | 1,720 | 1,750 | 1,720 | 1,750 | 48,000 |
| 1988/05/23 | 1,710 | 1,720 | 1,710 | 1,720 | 9,000 |
| 1988/05/19 | 1,770 | 1,790 | 1,750 | 1,750 | 7,000 |
| 1988/05/18 | 1,750 | 1,770 | 1,720 | 1,770 | 17,000 |
| 1988/05/17 | 1,750 | 1,760 | 1,750 | 1,750 | 183,000 |
| 1988/05/16 | 1,760 | 1,760 | 1,720 | 1,750 | 27,000 |
| 1988/05/13 | 1,820 | 1,840 | 1,760 | 1,760 | 105,000 |
| 1988/05/12 | 1,710 | 1,800 | 1,710 | 1,800 | 113,000 |
| 1988/05/11 | 1,800 | 1,810 | 1,770 | 1,770 | 45,000 |
| 1988/05/10 | 1,800 | 1,810 | 1,770 | 1,800 | 19,000 |
| 1988/05/09 | 1,820 | 1,850 | 1,800 | 1,820 | 197,000 |
| 1988/05/07 | 1,740 | 1,810 | 1,740 | 1,810 | 216,000 |
| 1988/05/06 | 1,720 | 1,740 | 1,690 | 1,740 | 24,000 |
| 1988/05/02 | 1,770 | 1,770 | 1,720 | 1,730 | 24,000 |
| 1988/04/30 | 1,760 | 1,770 | 1,750 | 1,770 | 17,000 |
| 1988/04/28 | 1,800 | 1,800 | 1,760 | 1,780 | 111,000 |
| 1988/04/27 | 1,750 | 1,790 | 1,720 | 1,790 | 155,000 |
| 1988/04/26 | 1,690 | 1,750 | 1,690 | 1,740 | 114,000 |
| 1988/04/25 | 1,710 | 1,710 | 1,660 | 1,690 | 63,000 |
| 1988/04/23 | 1,770 | 1,770 | 1,730 | 1,730 | 60,000 |
| 1988/04/22 | 1,740 | 1,770 | 1,720 | 1,770 | 172,000 |
| 1988/04/21 | 1,770 | 1,850 | 1,730 | 1,760 | 872,000 |
| 1988/04/20 | 1,590 | 1,770 | 1,590 | 1,760 | 648,000 |
| 1988/04/19 | 1,580 | 1,610 | 1,540 | 1,600 | 597,000 |
| 1988/04/18 | 1,470 | 1,590 | 1,470 | 1,580 | 270,000 |
| 1988/04/15 | 1,450 | 1,490 | 1,430 | 1,430 | 23,000 |
| 1988/04/14 | 1,480 | 1,480 | 1,450 | 1,470 | 28,000 |
| 1988/04/13 | 1,470 | 1,470 | 1,430 | 1,450 | 23,000 |
| 1988/04/12 | 1,440 | 1,490 | 1,440 | 1,490 | 37,000 |
| 1988/04/11 | 1,400 | 1,480 | 1,400 | 1,480 | 24,000 |
| 1988/04/08 | 1,450 | 1,450 | 1,390 | 1,390 | 10,000 |
| 1988/04/07 | 1,480 | 1,480 | 1,460 | 1,480 | 24,000 |
| 1988/04/06 | 1,470 | 1,470 | 1,450 | 1,460 | 23,000 |
| 1988/04/05 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 |
| 1988/04/04 | 1,480 | 1,480 | 1,460 | 1,460 | 9,000 |
| 1988/04/02 | 1,460 | 1,480 | 1,460 | 1,480 | 57,000 |
| 1988/04/01 | 1,480 | 1,480 | 1,450 | 1,480 | 55,000 |
| 1988/03/31 | 1,490 | 1,490 | 1,450 | 1,480 | 20,000 |
| 1988/03/30 | 1,450 | 1,500 | 1,450 | 1,490 | 289,000 |
| 1988/03/29 | 1,410 | 1,410 | 1,390 | 1,390 | 18,000 |
| 1988/03/28 | 1,400 | 1,400 | 1,390 | 1,390 | 32,000 |
| 1988/03/26 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 |
| 1988/03/25 | 1,450 | 1,450 | 1,390 | 1,390 | 10,000 |
| 1988/03/24 | 1,450 | 1,450 | 1,440 | 1,450 | 27,000 |
| 1988/03/23 | 1,480 | 1,480 | 1,460 | 1,480 | 32,000 |
| 1988/03/22 | 1,440 | 1,500 | 1,410 | 1,430 | 256,000 |
| 1988/03/18 | 1,370 | 1,420 | 1,340 | 1,420 | 33,000 |
| 1988/03/17 | 1,410 | 1,410 | 1,370 | 1,370 | 43,000 |
| 1988/03/16 | 1,430 | 1,430 | 1,410 | 1,410 | 6,000 |
| 1988/03/15 | 1,430 | 1,430 | 1,400 | 1,430 | 59,000 |
| 1988/03/14 | 1,400 | 1,440 | 1,400 | 1,430 | 203,000 |
| 1988/03/11 | 1,470 | 1,470 | 1,390 | 1,390 | 164,000 |
| 1988/03/10 | 1,440 | 1,440 | 1,420 | 1,420 | 13,000 |
| 1988/03/09 | 1,460 | 1,470 | 1,440 | 1,440 | 167,000 |
| 1988/03/08 | 1,410 | 1,470 | 1,410 | 1,470 | 42,000 |
| 1988/03/07 | 1,430 | 1,430 | 1,410 | 1,410 | 24,000 |
| 1988/03/05 | 1,440 | 1,450 | 1,410 | 1,430 | 27,000 |
| 1988/03/04 | 1,500 | 1,510 | 1,420 | 1,420 | 111,000 |
| 1988/03/03 | 1,460 | 1,520 | 1,450 | 1,510 | 182,000 |
| 1988/03/02 | 1,460 | 1,500 | 1,410 | 1,460 | 181,000 |
| 1988/03/01 | 1,440 | 1,460 | 1,410 | 1,460 | 90,000 |
| 1988/02/29 | 1,440 | 1,440 | 1,400 | 1,410 | 50,000 |
| 1988/02/27 | 1,440 | 1,440 | 1,400 | 1,440 | 20,000 |
| 1988/02/26 | 1,400 | 1,440 | 1,380 | 1,380 | 55,000 |
| 1988/02/25 | 1,450 | 1,450 | 1,380 | 1,380 | 56,000 |
| 1988/02/24 | 1,440 | 1,440 | 1,400 | 1,440 | 68,000 |
| 1988/02/23 | 1,440 | 1,440 | 1,380 | 1,420 | 52,000 |
| 1988/02/22 | 1,450 | 1,450 | 1,400 | 1,400 | 37,000 |
| 1988/02/19 | 1,400 | 1,480 | 1,400 | 1,430 | 375,000 |
| 1988/02/18 | 1,380 | 1,420 | 1,380 | 1,390 | 59,000 |
| 1988/02/17 | 1,320 | 1,380 | 1,320 | 1,350 | 69,000 |
| 1988/02/16 | 1,400 | 1,450 | 1,370 | 1,380 | 122,000 |
| 1988/02/15 | 1,370 | 1,370 | 1,340 | 1,340 | 33,000 |
| 1988/02/12 | 1,430 | 1,450 | 1,400 | 1,400 | 84,000 |
| 1988/02/10 | 1,430 | 1,450 | 1,390 | 1,430 | 179,000 |
| 1988/02/09 | 1,490 | 1,490 | 1,400 | 1,400 | 204,000 |
| 1988/02/08 | 1,500 | 1,550 | 1,460 | 1,490 | 1,016,000 |
| 1988/02/06 | 1,470 | 1,520 | 1,400 | 1,500 | 957,000 |
| 1988/02/05 | 1,330 | 1,500 | 1,320 | 1,460 | 2,219,000 |
| 1988/02/04 | 1,250 | 1,350 | 1,250 | 1,310 | 1,175,000 |
| 1988/02/03 | 1,190 | 1,240 | 1,180 | 1,240 | 103,000 |
| 1988/02/02 | 1,180 | 1,210 | 1,150 | 1,210 | 59,000 |
| 1988/02/01 | 1,180 | 1,180 | 1,110 | 1,180 | 32,000 |
| 1988/01/30 | 1,180 | 1,180 | 1,160 | 1,180 | 22,000 |
| 1988/01/29 | 1,230 | 1,250 | 1,180 | 1,200 | 134,000 |
| 1988/01/28 | 1,180 | 1,270 | 1,160 | 1,230 | 521,000 |
| 1988/01/27 | 1,080 | 1,160 | 1,080 | 1,150 | 121,000 |
| 1988/01/26 | 1,120 | 1,150 | 1,080 | 1,080 | 50,000 |
| 1988/01/25 | 1,180 | 1,180 | 1,120 | 1,120 | 22,000 |
| 1988/01/23 | 1,110 | 1,180 | 1,110 | 1,180 | 45,000 |
| 1988/01/22 | 1,170 | 1,210 | 1,120 | 1,150 | 260,000 |
| 1988/01/21 | 1,060 | 1,240 | 1,040 | 1,210 | 867,000 |
| 1988/01/20 | 980 | 1,080 | 980 | 1,080 | 149,000 |
| 1988/01/19 | 940 | 980 | 940 | 980 | 81,000 |
| 1988/01/18 | 940 | 945 | 940 | 940 | 29,000 |
| 1988/01/14 | 895 | 900 | 895 | 895 | 5,000 |
| 1988/01/13 | 920 | 920 | 885 | 895 | 11,000 |
| 1988/01/12 | 940 | 942 | 917 | 917 | 32,000 |
| 1988/01/11 | 945 | 950 | 944 | 950 | 10,000 |
| 1988/01/08 | 920 | 945 | 920 | 945 | 22,000 |
| 1988/01/07 | 929 | 929 | 910 | 910 | 4,000 |
| 1988/01/06 | 950 | 960 | 950 | 950 | 27,000 |
| 1988/01/05 | 905 | 930 | 905 | 930 | 8,000 |
| 1988/01/04 | 901 | 910 | 901 | 905 | 4,000 |