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 |
---|---|---|---|---|---|
1998/12/30 | 397 | 397 | 397 | 397 | 2,000 |
1998/12/29 | 406 | 406 | 390 | 390 | 50,000 |
1998/12/28 | 406 | 406 | 406 | 406 | 2,000 |
1998/12/25 | 410 | 410 | 410 | 410 | 32,000 |
1998/12/24 | 410 | 411 | 410 | 410 | 15,000 |
1998/12/22 | 416 | 416 | 415 | 415 | 3,000 |
1998/12/21 | 416 | 417 | 415 | 415 | 20,000 |
1998/12/18 | 420 | 420 | 415 | 416 | 98,000 |
1998/12/17 | 419 | 425 | 416 | 420 | 168,000 |
1998/12/16 | 420 | 421 | 415 | 415 | 93,000 |
1998/12/15 | 433 | 433 | 420 | 420 | 294,000 |
1998/12/14 | 439 | 440 | 433 | 433 | 97,000 |
1998/12/11 | 440 | 445 | 435 | 440 | 26,000 |
1998/12/10 | 440 | 440 | 440 | 440 | 4,000 |
1998/12/09 | 445 | 449 | 440 | 440 | 13,000 |
1998/12/08 | 430 | 450 | 430 | 440 | 90,000 |
1998/12/07 | 420 | 425 | 420 | 425 | 6,000 |
1998/12/04 | 420 | 420 | 420 | 420 | 50,000 |
1998/12/03 | 425 | 427 | 420 | 420 | 47,000 |
1998/12/02 | 426 | 429 | 421 | 426 | 41,000 |
1998/12/01 | 422 | 424 | 422 | 423 | 12,000 |
1998/11/30 | 420 | 430 | 420 | 422 | 11,000 |
1998/11/27 | 407 | 411 | 403 | 409 | 17,000 |
1998/11/26 | 390 | 401 | 386 | 392 | 28,000 |
1998/11/25 | 395 | 400 | 382 | 390 | 50,000 |
1998/11/24 | 415 | 415 | 385 | 390 | 56,000 |
1998/11/20 | 376 | 385 | 376 | 380 | 58,000 |
1998/11/19 | 393 | 395 | 381 | 381 | 24,000 |
1998/11/18 | 390 | 399 | 390 | 395 | 38,000 |
1998/11/17 | 440 | 440 | 405 | 405 | 76,000 |
1998/11/16 | 390 | 430 | 390 | 430 | 210,000 |
1998/11/13 | 339 | 351 | 339 | 350 | 137,000 |
1998/11/12 | 356 | 358 | 350 | 350 | 181,000 |
1998/11/11 | 360 | 360 | 356 | 356 | 33,000 |
1998/11/10 | 360 | 360 | 360 | 360 | 31,000 |
1998/11/09 | 360 | 360 | 360 | 360 | 22,000 |
1998/11/06 | 350 | 360 | 350 | 360 | 9,000 |
1998/11/05 | 355 | 355 | 355 | 355 | 9,000 |
1998/11/04 | 350 | 358 | 350 | 355 | 20,000 |
1998/11/02 | 330 | 330 | 330 | 330 | 1,000 |
1998/10/30 | 330 | 330 | 330 | 330 | 1,000 |
1998/10/29 | 340 | 340 | 340 | 340 | 1,000 |
1998/10/28 | 352 | 352 | 352 | 352 | 5,000 |
1998/10/27 | 355 | 355 | 352 | 352 | 11,000 |
1998/10/26 | 355 | 355 | 355 | 355 | 1,000 |
1998/10/23 | 369 | 369 | 346 | 355 | 129,000 |
1998/10/22 | 355 | 370 | 355 | 370 | 10,000 |
1998/10/21 | 335 | 358 | 335 | 355 | 9,000 |
1998/10/20 | 315 | 340 | 300 | 335 | 44,000 |
1998/10/19 | 374 | 374 | 373 | 373 | 2,000 |
1998/10/16 | 376 | 380 | 376 | 380 | 2,000 |
1998/10/15 | 386 | 387 | 373 | 380 | 8,000 |
1998/10/14 | 390 | 395 | 390 | 390 | 4,000 |
1998/10/13 | 397 | 397 | 390 | 392 | 29,000 |
1998/10/12 | 403 | 403 | 400 | 400 | 32,000 |
1998/10/09 | 410 | 410 | 405 | 405 | 79,000 |
1998/10/08 | 416 | 417 | 413 | 413 | 31,000 |
1998/10/07 | 416 | 416 | 416 | 416 | 30,000 |
1998/10/06 | 420 | 420 | 416 | 416 | 21,000 |
1998/10/05 | 421 | 421 | 420 | 420 | 48,000 |
1998/10/02 | 405 | 420 | 402 | 420 | 54,000 |
1998/10/01 | 460 | 460 | 460 | 460 | 53,000 |
1998/09/30 | 460 | 460 | 460 | 460 | 12,000 |
1998/09/29 | 455 | 460 | 455 | 460 | 2,000 |
1998/09/28 | 450 | 459 | 450 | 459 | 4,000 |
1998/09/25 | 465 | 465 | 460 | 460 | 6,000 |
1998/09/24 | 450 | 465 | 445 | 450 | 11,000 |
1998/09/22 | 449 | 450 | 449 | 450 | 14,000 |
1998/09/21 | 450 | 450 | 450 | 450 | 11,000 |
1998/09/18 | 460 | 460 | 450 | 450 | 16,000 |
1998/09/17 | 464 | 464 | 450 | 460 | 28,000 |
1998/09/16 | 465 | 465 | 465 | 465 | 9,000 |
1998/09/14 | 451 | 465 | 450 | 465 | 13,000 |
1998/09/11 | 450 | 455 | 450 | 451 | 16,000 |
1998/09/10 | 450 | 450 | 450 | 450 | 3,000 |
1998/09/09 | 450 | 450 | 450 | 450 | 7,000 |
1998/09/08 | 450 | 450 | 450 | 450 | 3,000 |
1998/09/07 | 450 | 450 | 450 | 450 | 12,000 |
1998/09/04 | 470 | 470 | 445 | 446 | 28,000 |
1998/09/03 | 465 | 465 | 465 | 465 | 5,000 |
1998/09/02 | 445 | 465 | 445 | 465 | 27,000 |
1998/09/01 | 445 | 448 | 441 | 448 | 71,000 |
1998/08/31 | 424 | 455 | 424 | 455 | 5,000 |
1998/08/28 | 450 | 464 | 450 | 464 | 2,000 |
1998/08/27 | 450 | 480 | 450 | 480 | 3,000 |
1998/08/26 | 458 | 483 | 458 | 483 | 3,000 |
1998/08/25 | 485 | 493 | 463 | 493 | 13,000 |
1998/08/24 | 500 | 500 | 485 | 490 | 31,000 |
1998/08/21 | 505 | 505 | 505 | 505 | 1,000 |
1998/08/20 | 494 | 519 | 494 | 515 | 5,000 |
1998/08/19 | 519 | 519 | 519 | 519 | 1,000 |
1998/08/18 | 519 | 530 | 519 | 525 | 36,000 |
1998/08/17 | 519 | 519 | 519 | 519 | 3,000 |
1998/08/14 | 526 | 529 | 495 | 529 | 5,000 |
1998/08/13 | 526 | 530 | 525 | 525 | 215,000 |
1998/08/12 | 526 | 530 | 526 | 530 | 80,000 |
1998/08/11 | 528 | 532 | 525 | 525 | 88,000 |
1998/08/10 | 530 | 533 | 525 | 525 | 114,000 |
1998/08/07 | 530 | 532 | 530 | 530 | 31,000 |
1998/08/06 | 532 | 533 | 530 | 530 | 32,000 |
1998/08/05 | 530 | 531 | 530 | 530 | 31,000 |
1998/08/04 | 530 | 533 | 530 | 530 | 68,000 |
1998/08/03 | 536 | 536 | 530 | 530 | 30,000 |
1998/07/31 | 535 | 535 | 530 | 535 | 17,000 |
1998/07/30 | 530 | 535 | 530 | 535 | 10,000 |
1998/07/29 | 530 | 535 | 530 | 530 | 18,000 |
1998/07/28 | 530 | 535 | 530 | 530 | 19,000 |
1998/07/27 | 530 | 530 | 530 | 530 | 11,000 |
1998/07/24 | 532 | 540 | 530 | 540 | 16,000 |
1998/07/23 | 544 | 545 | 531 | 531 | 31,000 |
1998/07/22 | 539 | 545 | 532 | 545 | 32,000 |
1998/07/21 | 540 | 540 | 530 | 534 | 13,000 |
1998/07/17 | 549 | 549 | 530 | 540 | 32,000 |
1998/07/16 | 552 | 552 | 533 | 549 | 20,000 |
1998/07/15 | 556 | 556 | 550 | 552 | 29,000 |
1998/07/14 | 559 | 560 | 555 | 555 | 52,000 |
1998/07/13 | 530 | 559 | 520 | 559 | 54,000 |
1998/07/10 | 570 | 570 | 530 | 530 | 77,000 |
1998/07/09 | 562 | 574 | 549 | 574 | 163,000 |
1998/07/08 | 525 | 565 | 525 | 565 | 129,000 |
1998/07/07 | 510 | 527 | 510 | 526 | 83,000 |
1998/07/06 | 505 | 505 | 500 | 505 | 9,000 |
1998/07/03 | 500 | 500 | 496 | 500 | 52,000 |
1998/07/02 | 494 | 500 | 491 | 494 | 38,000 |
1998/07/01 | 488 | 495 | 480 | 480 | 17,000 |
1998/06/30 | 473 | 480 | 473 | 480 | 24,000 |
1998/06/29 | 468 | 475 | 468 | 470 | 21,000 |
1998/06/26 | 464 | 465 | 461 | 461 | 8,000 |
1998/06/25 | 467 | 467 | 461 | 465 | 10,000 |
1998/06/24 | 462 | 462 | 460 | 460 | 17,000 |
1998/06/23 | 465 | 469 | 465 | 469 | 9,000 |
1998/06/22 | 464 | 465 | 460 | 465 | 13,000 |
1998/06/19 | 460 | 460 | 460 | 460 | 16,000 |
1998/06/18 | 460 | 460 | 460 | 460 | 15,000 |
1998/06/17 | 460 | 460 | 460 | 460 | 2,000 |
1998/06/16 | 462 | 465 | 460 | 460 | 27,000 |
1998/06/15 | 469 | 475 | 466 | 475 | 75,000 |
1998/06/12 | 460 | 468 | 457 | 468 | 114,000 |
1998/06/11 | 455 | 460 | 455 | 460 | 11,000 |
1998/06/10 | 455 | 460 | 455 | 460 | 19,000 |
1998/06/09 | 455 | 465 | 455 | 465 | 121,000 |
1998/06/08 | 460 | 460 | 455 | 455 | 20,000 |
1998/06/05 | 467 | 467 | 460 | 460 | 11,000 |
1998/06/04 | 464 | 464 | 455 | 460 | 17,000 |
1998/06/03 | 456 | 464 | 455 | 464 | 26,000 |
1998/06/02 | 450 | 455 | 450 | 455 | 34,000 |
1998/06/01 | 455 | 455 | 450 | 450 | 26,000 |
1998/05/29 | 460 | 460 | 455 | 455 | 16,000 |
1998/05/28 | 453 | 460 | 450 | 455 | 11,000 |
1998/05/27 | 460 | 470 | 458 | 458 | 99,000 |
1998/05/26 | 448 | 459 | 445 | 459 | 31,000 |
1998/05/25 | 440 | 442 | 440 | 442 | 37,000 |
1998/05/22 | 436 | 436 | 435 | 435 | 8,000 |
1998/05/21 | 422 | 440 | 422 | 435 | 39,000 |
1998/05/20 | 415 | 430 | 415 | 421 | 56,000 |
1998/05/19 | 407 | 415 | 407 | 407 | 152,000 |
1998/05/18 | 405 | 411 | 405 | 407 | 14,000 |
1998/05/15 | 414 | 414 | 414 | 414 | 1,000 |
1998/05/14 | 415 | 415 | 410 | 415 | 17,000 |
1998/05/13 | 415 | 415 | 400 | 400 | 10,000 |
1998/05/12 | 414 | 414 | 410 | 411 | 7,000 |
1998/05/11 | 410 | 410 | 401 | 401 | 2,000 |
1998/05/08 | 403 | 410 | 403 | 410 | 4,000 |
1998/05/07 | 410 | 410 | 405 | 405 | 5,000 |
1998/05/06 | 410 | 410 | 405 | 405 | 6,000 |
1998/05/01 | 410 | 410 | 410 | 410 | 1,000 |
1998/04/30 | 415 | 415 | 406 | 406 | 10,000 |
1998/04/28 | 420 | 420 | 415 | 415 | 9,000 |
1998/04/27 | 430 | 435 | 425 | 425 | 19,000 |
1998/04/24 | 435 | 435 | 425 | 425 | 5,000 |
1998/04/23 | 410 | 415 | 410 | 414 | 19,000 |
1998/04/22 | 410 | 411 | 410 | 410 | 23,000 |
1998/04/21 | 403 | 410 | 403 | 405 | 5,000 |
1998/04/20 | 408 | 408 | 403 | 403 | 3,000 |
1998/04/17 | 400 | 410 | 400 | 408 | 21,000 |
1998/04/16 | 401 | 405 | 401 | 402 | 9,000 |
1998/04/15 | 400 | 400 | 400 | 400 | 16,000 |
1998/04/14 | 389 | 400 | 389 | 400 | 3,000 |
1998/04/13 | 405 | 406 | 400 | 406 | 11,000 |
1998/04/10 | 405 | 405 | 402 | 405 | 13,000 |
1998/04/09 | 400 | 405 | 400 | 405 | 10,000 |
1998/04/08 | 380 | 400 | 380 | 400 | 5,000 |
1998/04/07 | 380 | 380 | 380 | 380 | 9,000 |
1998/04/06 | 371 | 380 | 371 | 380 | 6,000 |
1998/04/03 | 370 | 375 | 370 | 375 | 41,000 |
1998/04/02 | 380 | 380 | 349 | 370 | 64,000 |
1998/04/01 | 380 | 390 | 380 | 390 | 14,000 |
1998/03/31 | 425 | 425 | 410 | 410 | 12,000 |
1998/03/30 | 440 | 441 | 420 | 425 | 7,000 |
1998/03/27 | 440 | 440 | 440 | 440 | 6,000 |
1998/03/25 | 450 | 460 | 445 | 452 | 23,000 |
1998/03/24 | 455 | 455 | 445 | 445 | 13,000 |
1998/03/23 | 451 | 451 | 450 | 450 | 14,000 |
1998/03/20 | 450 | 460 | 450 | 460 | 17,000 |
1998/03/19 | 450 | 451 | 450 | 450 | 17,000 |
1998/03/18 | 441 | 450 | 441 | 450 | 20,000 |
1998/03/17 | 451 | 460 | 450 | 450 | 5,000 |
1998/03/16 | 451 | 451 | 451 | 451 | 2,000 |
1998/03/13 | 450 | 450 | 450 | 450 | 27,000 |
1998/03/11 | 471 | 471 | 460 | 460 | 11,000 |
1998/03/10 | 451 | 469 | 451 | 469 | 6,000 |
1998/03/09 | 443 | 450 | 442 | 450 | 7,000 |
1998/03/06 | 442 | 442 | 431 | 438 | 42,000 |
1998/03/05 | 454 | 454 | 440 | 440 | 46,000 |
1998/03/04 | 461 | 461 | 445 | 455 | 47,000 |
1998/03/03 | 480 | 480 | 468 | 468 | 34,000 |
1998/03/02 | 469 | 475 | 469 | 475 | 32,000 |
1998/02/27 | 473 | 480 | 460 | 469 | 49,000 |
1998/02/26 | 480 | 485 | 470 | 470 | 54,000 |
1998/02/25 | 482 | 482 | 471 | 471 | 21,000 |
1998/02/24 | 490 | 490 | 481 | 481 | 16,000 |
1998/02/23 | 470 | 480 | 470 | 480 | 29,000 |
1998/02/20 | 485 | 485 | 465 | 470 | 47,000 |
1998/02/19 | 471 | 490 | 471 | 478 | 53,000 |
1998/02/18 | 499 | 499 | 470 | 470 | 44,000 |
1998/02/17 | 515 | 515 | 500 | 500 | 21,000 |
1998/02/16 | 509 | 515 | 500 | 515 | 59,000 |
1998/02/13 | 490 | 512 | 490 | 506 | 316,000 |
1998/02/12 | 503 | 503 | 479 | 490 | 44,000 |
1998/02/10 | 510 | 515 | 500 | 503 | 107,000 |
1998/02/09 | 530 | 530 | 505 | 505 | 33,000 |
1998/02/06 | 515 | 518 | 499 | 518 | 151,000 |
1998/02/05 | 530 | 530 | 500 | 501 | 85,000 |
1998/02/04 | 498 | 540 | 498 | 530 | 345,000 |
1998/02/03 | 524 | 530 | 508 | 508 | 374,000 |
1998/02/02 | 442 | 508 | 436 | 508 | 246,000 |
1998/01/30 | 458 | 460 | 434 | 445 | 388,000 |
1998/01/29 | 440 | 450 | 406 | 448 | 331,000 |
1998/01/28 | 450 | 454 | 420 | 430 | 409,000 |
1998/01/27 | 390 | 450 | 389 | 450 | 527,000 |
1998/01/26 | 375 | 383 | 365 | 380 | 636,000 |
1998/01/23 | 338 | 395 | 336 | 360 | 683,000 |
1998/01/22 | 343 | 349 | 336 | 337 | 137,000 |
1998/01/21 | 315 | 360 | 314 | 349 | 891,000 |
1998/01/20 | 315 | 317 | 314 | 315 | 160,000 |
1998/01/19 | 315 | 317 | 312 | 315 | 131,000 |
1998/01/16 | 315 | 315 | 310 | 315 | 48,000 |
1998/01/14 | 305 | 319 | 305 | 310 | 17,000 |
1998/01/13 | 275 | 280 | 275 | 278 | 10,000 |
1998/01/12 | 275 | 275 | 270 | 275 | 31,000 |
1998/01/09 | 272 | 275 | 272 | 275 | 32,000 |
1998/01/08 | 268 | 284 | 268 | 270 | 88,000 |
1998/01/07 | 281 | 282 | 268 | 268 | 61,000 |
1998/01/06 | 293 | 293 | 270 | 282 | 82,000 |
1998/01/05 | 296 | 296 | 293 | 293 | 14,000 |