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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,410 | 1,430 | 1,400 | 1,430 | 26,000 |
| 1995/12/28 | 1,400 | 1,450 | 1,400 | 1,420 | 43,000 |
| 1995/12/27 | 1,490 | 1,500 | 1,420 | 1,420 | 132,000 |
| 1995/12/26 | 1,420 | 1,460 | 1,420 | 1,460 | 102,000 |
| 1995/12/25 | 1,410 | 1,450 | 1,400 | 1,420 | 61,000 |
| 1995/12/22 | 1,410 | 1,470 | 1,410 | 1,420 | 192,000 |
| 1995/12/21 | 1,380 | 1,410 | 1,380 | 1,410 | 73,000 |
| 1995/12/20 | 1,380 | 1,400 | 1,360 | 1,370 | 200,000 |
| 1995/12/19 | 1,340 | 1,350 | 1,340 | 1,350 | 50,000 |
| 1995/12/18 | 1,350 | 1,370 | 1,340 | 1,340 | 25,000 |
| 1995/12/15 | 1,350 | 1,370 | 1,330 | 1,350 | 85,000 |
| 1995/12/14 | 1,350 | 1,370 | 1,300 | 1,340 | 238,000 |
| 1995/12/13 | 1,350 | 1,370 | 1,330 | 1,340 | 166,000 |
| 1995/12/12 | 1,320 | 1,340 | 1,310 | 1,340 | 68,000 |
| 1995/12/11 | 1,320 | 1,320 | 1,300 | 1,310 | 60,000 |
| 1995/12/08 | 1,300 | 1,340 | 1,270 | 1,300 | 115,000 |
| 1995/12/07 | 1,300 | 1,300 | 1,290 | 1,290 | 55,000 |
| 1995/12/06 | 1,280 | 1,290 | 1,250 | 1,290 | 59,000 |
| 1995/12/05 | 1,250 | 1,260 | 1,250 | 1,250 | 54,000 |
| 1995/12/04 | 1,280 | 1,280 | 1,250 | 1,250 | 17,000 |
| 1995/12/01 | 1,280 | 1,280 | 1,240 | 1,280 | 38,000 |
| 1995/11/30 | 1,270 | 1,270 | 1,250 | 1,250 | 30,000 |
| 1995/11/29 | 1,240 | 1,320 | 1,220 | 1,250 | 139,000 |
| 1995/11/28 | 1,170 | 1,280 | 1,160 | 1,260 | 216,000 |
| 1995/11/27 | 1,150 | 1,170 | 1,150 | 1,160 | 25,000 |
| 1995/11/24 | 1,160 | 1,180 | 1,150 | 1,150 | 19,000 |
| 1995/11/22 | 1,180 | 1,180 | 1,170 | 1,180 | 36,000 |
| 1995/11/21 | 1,170 | 1,180 | 1,170 | 1,180 | 29,000 |
| 1995/11/20 | 1,120 | 1,170 | 1,120 | 1,150 | 55,000 |
| 1995/11/17 | 1,190 | 1,210 | 1,150 | 1,150 | 104,000 |
| 1995/11/16 | 1,160 | 1,180 | 1,140 | 1,180 | 87,000 |
| 1995/11/15 | 1,180 | 1,180 | 1,150 | 1,150 | 15,000 |
| 1995/11/14 | 1,170 | 1,190 | 1,160 | 1,190 | 27,000 |
| 1995/11/13 | 1,190 | 1,190 | 1,160 | 1,160 | 42,000 |
| 1995/11/10 | 1,220 | 1,270 | 1,200 | 1,210 | 443,000 |
| 1995/11/09 | 1,190 | 1,250 | 1,190 | 1,190 | 914,000 |
| 1995/11/08 | 1,090 | 1,160 | 1,090 | 1,160 | 235,000 |
| 1995/11/07 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1995/11/06 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 |
| 1995/11/02 | 1,090 | 1,090 | 1,040 | 1,050 | 117,000 |
| 1995/11/01 | 1,020 | 1,090 | 1,020 | 1,090 | 63,000 |
| 1995/10/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/10/30 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1995/10/27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/10/26 | 1,010 | 1,020 | 1,000 | 1,020 | 21,000 |
| 1995/10/25 | 1,020 | 1,020 | 1,000 | 1,010 | 24,000 |
| 1995/10/24 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
| 1995/10/23 | 1,030 | 1,030 | 1,010 | 1,030 | 29,000 |
| 1995/10/20 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1995/10/19 | 1,080 | 1,080 | 1,040 | 1,040 | 21,000 |
| 1995/10/18 | 1,070 | 1,080 | 1,070 | 1,070 | 11,000 |
| 1995/10/17 | 1,080 | 1,080 | 1,070 | 1,080 | 19,000 |
| 1995/10/16 | 1,060 | 1,090 | 1,060 | 1,090 | 55,000 |
| 1995/10/13 | 1,050 | 1,070 | 1,040 | 1,060 | 34,000 |
| 1995/10/12 | 1,000 | 1,050 | 1,000 | 1,020 | 31,000 |
| 1995/10/11 | 1,010 | 1,010 | 1,000 | 1,010 | 25,000 |
| 1995/10/09 | 1,010 | 1,010 | 996 | 1,010 | 59,000 |
| 1995/10/06 | 1,000 | 1,030 | 995 | 1,030 | 11,000 |
| 1995/10/05 | 993 | 993 | 980 | 981 | 20,000 |
| 1995/10/04 | 960 | 962 | 960 | 960 | 44,000 |
| 1995/10/03 | 960 | 960 | 960 | 960 | 30,000 |
| 1995/09/29 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/09/28 | 980 | 980 | 980 | 980 | 60,000 |
| 1995/09/27 | 980 | 980 | 980 | 980 | 8,000 |
| 1995/09/25 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/09/22 | 980 | 980 | 971 | 975 | 33,000 |
| 1995/09/21 | 995 | 995 | 995 | 995 | 2,000 |
| 1995/09/20 | 971 | 971 | 970 | 970 | 3,000 |
| 1995/09/19 | 1,000 | 1,000 | 970 | 970 | 6,000 |
| 1995/09/18 | 1,080 | 1,080 | 1,020 | 1,020 | 28,000 |
| 1995/09/14 | 1,060 | 1,060 | 1,040 | 1,060 | 37,000 |
| 1995/09/13 | 985 | 1,020 | 985 | 1,020 | 22,000 |
| 1995/09/12 | 1,000 | 1,000 | 980 | 980 | 48,000 |
| 1995/09/11 | 1,010 | 1,010 | 990 | 995 | 24,000 |
| 1995/09/08 | 978 | 990 | 975 | 980 | 25,000 |
| 1995/09/07 | 980 | 989 | 974 | 978 | 13,000 |
| 1995/09/06 | 1,000 | 1,000 | 986 | 986 | 24,000 |
| 1995/09/05 | 994 | 1,000 | 994 | 1,000 | 9,000 |
| 1995/09/04 | 990 | 1,000 | 990 | 994 | 22,000 |
| 1995/09/01 | 1,020 | 1,020 | 1,010 | 1,010 | 43,000 |
| 1995/08/31 | 1,020 | 1,020 | 1,010 | 1,020 | 46,000 |
| 1995/08/30 | 1,020 | 1,050 | 1,010 | 1,010 | 43,000 |
| 1995/08/29 | 990 | 1,010 | 990 | 1,010 | 21,000 |
| 1995/08/28 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 1995/08/25 | 1,000 | 1,000 | 990 | 1,000 | 16,000 |
| 1995/08/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/08/23 | 1,040 | 1,040 | 1,000 | 1,000 | 10,000 |
| 1995/08/22 | 1,030 | 1,030 | 1,000 | 1,020 | 24,000 |
| 1995/08/21 | 1,100 | 1,100 | 1,050 | 1,070 | 46,000 |
| 1995/08/18 | 1,020 | 1,100 | 1,010 | 1,100 | 193,000 |
| 1995/08/17 | 1,010 | 1,050 | 1,000 | 1,000 | 256,000 |
| 1995/08/16 | 955 | 1,020 | 955 | 1,020 | 246,000 |
| 1995/08/15 | 920 | 940 | 916 | 940 | 81,000 |
| 1995/08/14 | 929 | 930 | 911 | 916 | 61,000 |
| 1995/08/11 | 890 | 931 | 890 | 931 | 204,000 |
| 1995/08/10 | 870 | 880 | 870 | 880 | 24,000 |
| 1995/08/09 | 871 | 871 | 866 | 869 | 49,000 |
| 1995/08/08 | 870 | 870 | 861 | 870 | 13,000 |
| 1995/08/07 | 875 | 880 | 870 | 870 | 55,000 |
| 1995/08/04 | 885 | 886 | 861 | 870 | 79,000 |
| 1995/08/03 | 865 | 895 | 865 | 885 | 84,000 |
| 1995/08/02 | 884 | 885 | 861 | 862 | 51,000 |
| 1995/08/01 | 887 | 888 | 865 | 888 | 83,000 |
| 1995/07/31 | 860 | 885 | 845 | 879 | 233,000 |
| 1995/07/28 | 830 | 860 | 826 | 845 | 233,000 |
| 1995/07/27 | 784 | 815 | 773 | 815 | 392,000 |
| 1995/07/26 | 770 | 770 | 766 | 766 | 8,000 |
| 1995/07/25 | 789 | 789 | 775 | 775 | 5,000 |
| 1995/07/24 | 770 | 789 | 770 | 789 | 12,000 |
| 1995/07/21 | 770 | 770 | 770 | 770 | 2,000 |
| 1995/07/20 | 780 | 780 | 770 | 770 | 12,000 |
| 1995/07/19 | 795 | 799 | 790 | 790 | 5,000 |
| 1995/07/18 | 809 | 809 | 800 | 800 | 25,000 |
| 1995/07/17 | 813 | 820 | 806 | 809 | 465,000 |
| 1995/07/14 | 795 | 798 | 790 | 790 | 12,000 |
| 1995/07/13 | 791 | 795 | 790 | 790 | 7,000 |
| 1995/07/12 | 813 | 813 | 790 | 790 | 29,000 |
| 1995/07/11 | 815 | 817 | 810 | 817 | 29,000 |
| 1995/07/10 | 810 | 820 | 805 | 819 | 37,000 |
| 1995/07/07 | 726 | 765 | 726 | 760 | 34,000 |
| 1995/07/06 | 715 | 725 | 715 | 722 | 22,000 |
| 1995/07/05 | 710 | 715 | 710 | 715 | 17,000 |
| 1995/07/04 | 725 | 725 | 715 | 715 | 20,000 |
| 1995/07/03 | 720 | 720 | 720 | 720 | 1,000 |
| 1995/06/30 | 720 | 725 | 719 | 725 | 16,000 |
| 1995/06/29 | 725 | 725 | 720 | 720 | 14,000 |
| 1995/06/28 | 720 | 720 | 711 | 711 | 10,000 |
| 1995/06/27 | 740 | 740 | 725 | 725 | 10,000 |
| 1995/06/26 | 720 | 732 | 720 | 730 | 35,000 |
| 1995/06/23 | 725 | 725 | 704 | 710 | 60,000 |
| 1995/06/22 | 725 | 725 | 715 | 720 | 21,000 |
| 1995/06/21 | 725 | 725 | 723 | 725 | 7,000 |
| 1995/06/20 | 722 | 725 | 715 | 715 | 29,000 |
| 1995/06/19 | 737 | 737 | 726 | 731 | 13,000 |
| 1995/06/16 | 752 | 756 | 737 | 737 | 23,000 |
| 1995/06/15 | 750 | 750 | 748 | 748 | 34,000 |
| 1995/06/14 | 761 | 765 | 749 | 750 | 35,000 |
| 1995/06/13 | 805 | 805 | 777 | 777 | 25,000 |
| 1995/06/12 | 814 | 814 | 814 | 814 | 3,000 |
| 1995/06/09 | 815 | 815 | 815 | 815 | 1,000 |
| 1995/06/08 | 820 | 824 | 820 | 820 | 3,000 |
| 1995/06/07 | 815 | 815 | 814 | 814 | 5,000 |
| 1995/06/06 | 825 | 825 | 825 | 825 | 3,000 |
| 1995/06/05 | 826 | 826 | 826 | 826 | 4,000 |
| 1995/06/02 | 840 | 841 | 840 | 841 | 13,000 |
| 1995/06/01 | 840 | 840 | 840 | 840 | 4,000 |
| 1995/05/31 | 825 | 825 | 825 | 825 | 1,000 |
| 1995/05/30 | 825 | 825 | 825 | 825 | 1,000 |
| 1995/05/29 | 838 | 838 | 836 | 836 | 8,000 |
| 1995/05/26 | 836 | 840 | 836 | 840 | 71,000 |
| 1995/05/25 | 840 | 842 | 836 | 840 | 46,000 |
| 1995/05/24 | 856 | 856 | 851 | 855 | 7,000 |
| 1995/05/23 | 860 | 860 | 855 | 855 | 5,000 |
| 1995/05/22 | 869 | 869 | 860 | 860 | 8,000 |
| 1995/05/19 | 889 | 889 | 865 | 870 | 13,000 |
| 1995/05/18 | 900 | 900 | 890 | 890 | 4,000 |
| 1995/05/17 | 900 | 900 | 895 | 895 | 2,000 |
| 1995/05/16 | 900 | 900 | 891 | 891 | 13,000 |
| 1995/05/15 | 913 | 913 | 899 | 899 | 5,000 |
| 1995/05/12 | 920 | 920 | 915 | 915 | 16,000 |
| 1995/05/11 | 920 | 920 | 918 | 918 | 28,000 |
| 1995/05/10 | 920 | 920 | 915 | 918 | 19,000 |
| 1995/05/09 | 921 | 932 | 920 | 920 | 25,000 |
| 1995/05/08 | 908 | 918 | 908 | 918 | 28,000 |
| 1995/05/02 | 857 | 883 | 857 | 883 | 9,000 |
| 1995/05/01 | 870 | 870 | 847 | 847 | 9,000 |
| 1995/04/28 | 870 | 870 | 870 | 870 | 7,000 |
| 1995/04/27 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/04/26 | 880 | 880 | 871 | 871 | 22,000 |
| 1995/04/25 | 880 | 880 | 865 | 870 | 15,000 |
| 1995/04/24 | 884 | 884 | 880 | 880 | 11,000 |
| 1995/04/21 | 871 | 883 | 871 | 871 | 36,000 |
| 1995/04/20 | 860 | 881 | 860 | 871 | 78,000 |
| 1995/04/19 | 860 | 860 | 860 | 860 | 2,000 |
| 1995/04/18 | 860 | 860 | 860 | 860 | 11,000 |
| 1995/04/17 | 860 | 860 | 860 | 860 | 3,000 |
| 1995/04/14 | 890 | 890 | 880 | 880 | 13,000 |
| 1995/04/13 | 882 | 886 | 880 | 885 | 10,000 |
| 1995/04/12 | 890 | 890 | 880 | 880 | 10,000 |
| 1995/04/11 | 880 | 880 | 880 | 880 | 25,000 |
| 1995/04/10 | 893 | 893 | 879 | 880 | 8,000 |
| 1995/04/07 | 893 | 894 | 893 | 894 | 34,000 |
| 1995/04/06 | 880 | 885 | 880 | 885 | 5,000 |
| 1995/04/05 | 866 | 875 | 865 | 875 | 27,000 |
| 1995/04/04 | 866 | 866 | 865 | 865 | 2,000 |
| 1995/04/03 | 874 | 874 | 865 | 865 | 4,000 |
| 1995/03/31 | 875 | 875 | 874 | 874 | 6,000 |
| 1995/03/30 | 880 | 880 | 865 | 870 | 22,000 |
| 1995/03/29 | 864 | 879 | 864 | 870 | 36,000 |
| 1995/03/28 | 861 | 861 | 851 | 860 | 13,000 |
| 1995/03/27 | 869 | 870 | 855 | 861 | 33,000 |
| 1995/03/24 | 880 | 880 | 869 | 869 | 11,000 |
| 1995/03/23 | 900 | 900 | 885 | 885 | 20,000 |
| 1995/03/22 | 911 | 911 | 910 | 910 | 2,000 |
| 1995/03/20 | 930 | 940 | 930 | 930 | 15,000 |
| 1995/03/17 | 930 | 930 | 930 | 930 | 4,000 |
| 1995/03/16 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/03/15 | 930 | 940 | 930 | 940 | 13,000 |
| 1995/03/14 | 966 | 966 | 935 | 935 | 10,000 |
| 1995/03/13 | 980 | 980 | 965 | 965 | 24,000 |
| 1995/03/10 | 1,000 | 1,000 | 981 | 981 | 8,000 |
| 1995/03/09 | 980 | 1,000 | 980 | 1,000 | 40,000 |
| 1995/03/08 | 1,000 | 1,000 | 980 | 980 | 108,000 |
| 1995/03/06 | 1,000 | 1,030 | 1,000 | 1,030 | 7,000 |
| 1995/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995/03/02 | 1,000 | 1,010 | 990 | 1,000 | 35,000 |
| 1995/03/01 | 1,070 | 1,070 | 1,000 | 1,000 | 11,000 |
| 1995/02/28 | 1,070 | 1,070 | 1,030 | 1,070 | 12,000 |
| 1995/02/27 | 1,110 | 1,110 | 1,060 | 1,060 | 3,000 |
| 1995/02/24 | 1,150 | 1,150 | 1,110 | 1,110 | 12,000 |
| 1995/02/23 | 1,190 | 1,190 | 1,170 | 1,170 | 8,000 |
| 1995/02/22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/02/21 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 1995/02/17 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1995/02/16 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1995/02/15 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |
| 1995/02/14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/02/13 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1995/02/10 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1995/02/08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/02/03 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1995/02/02 | 1,390 | 1,390 | 1,360 | 1,360 | 9,000 |
| 1995/01/31 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1995/01/30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/01/27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/01/26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/01/26 | 1 -> 1.10 分割 | ||||
| 1995/01/25 | 1,540 | 1,540 | 1,540 | 1,540 | 8,000 |
| 1995/01/24 | 1,640 | 1,640 | 1,510 | 1,510 | 3,000 |
| 1995/01/23 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1995/01/20 | 1,640 | 1,640 | 1,590 | 1,590 | 12,000 |
| 1995/01/19 | 1,660 | 1,660 | 1,650 | 1,650 | 13,000 |
| 1995/01/18 | 1,600 | 1,650 | 1,600 | 1,650 | 10,000 |
| 1995/01/13 | 1,630 | 1,650 | 1,630 | 1,650 | 24,000 |
| 1995/01/12 | 1,590 | 1,620 | 1,590 | 1,620 | 17,000 |
| 1995/01/11 | 1,600 | 1,600 | 1,560 | 1,560 | 7,000 |
| 1995/01/06 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1995/01/05 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |