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 |
---|---|---|---|---|---|
2001/12/28 | 320 | 326 | 320 | 326 | 10,000 |
2001/12/27 | 312 | 321 | 312 | 321 | 7,000 |
2001/12/26 | 316 | 317 | 316 | 317 | 2,000 |
2001/12/25 | 324 | 324 | 309 | 316 | 28,000 |
2001/12/21 | 310 | 311 | 310 | 310 | 7,000 |
2001/12/20 | 312 | 312 | 311 | 311 | 12,000 |
2001/12/19 | 306 | 312 | 306 | 312 | 4,000 |
2001/12/18 | 310 | 310 | 310 | 310 | 28,000 |
2001/12/17 | 310 | 310 | 310 | 310 | 15,000 |
2001/12/14 | 314 | 315 | 314 | 315 | 11,000 |
2001/12/13 | 314 | 315 | 314 | 314 | 5,000 |
2001/12/12 | 314 | 314 | 313 | 314 | 20,000 |
2001/12/11 | 314 | 314 | 314 | 314 | 19,000 |
2001/12/10 | 314 | 314 | 313 | 314 | 10,000 |
2001/12/07 | 317 | 317 | 313 | 314 | 23,000 |
2001/12/06 | 313 | 313 | 310 | 313 | 15,000 |
2001/12/05 | 310 | 313 | 310 | 313 | 11,000 |
2001/12/04 | 313 | 313 | 310 | 310 | 13,000 |
2001/12/03 | 310 | 314 | 310 | 313 | 18,000 |
2001/11/30 | 310 | 310 | 310 | 310 | 13,000 |
2001/11/29 | 310 | 310 | 310 | 310 | 6,000 |
2001/11/28 | 312 | 312 | 310 | 310 | 26,000 |
2001/11/27 | 312 | 312 | 311 | 312 | 11,000 |
2001/11/26 | 313 | 313 | 312 | 312 | 9,000 |
2001/11/22 | 314 | 314 | 312 | 312 | 11,000 |
2001/11/21 | 310 | 310 | 310 | 310 | 7,000 |
2001/11/20 | 311 | 312 | 310 | 310 | 28,000 |
2001/11/19 | 316 | 317 | 311 | 311 | 19,000 |
2001/11/16 | 316 | 316 | 315 | 316 | 24,000 |
2001/11/15 | 310 | 316 | 310 | 315 | 60,000 |
2001/11/14 | 315 | 315 | 311 | 311 | 28,000 |
2001/11/13 | 310 | 315 | 310 | 314 | 36,000 |
2001/11/12 | 310 | 310 | 310 | 310 | 5,000 |
2001/11/09 | 305 | 312 | 305 | 312 | 20,000 |
2001/11/08 | 305 | 305 | 301 | 305 | 12,000 |
2001/11/07 | 305 | 305 | 304 | 305 | 9,000 |
2001/11/06 | 298 | 315 | 298 | 305 | 21,000 |
2001/11/05 | 298 | 299 | 297 | 299 | 21,000 |
2001/11/02 | 299 | 299 | 296 | 298 | 5,000 |
2001/11/01 | 298 | 298 | 296 | 297 | 11,000 |
2001/10/31 | 295 | 296 | 295 | 296 | 2,000 |
2001/10/30 | 298 | 298 | 298 | 298 | 2,000 |
2001/10/29 | 295 | 299 | 295 | 299 | 23,000 |
2001/10/26 | 292 | 294 | 292 | 294 | 4,000 |
2001/10/25 | 294 | 294 | 292 | 292 | 15,000 |
2001/10/24 | 295 | 295 | 295 | 295 | 3,000 |
2001/10/23 | 295 | 295 | 295 | 295 | 3,000 |
2001/10/22 | 292 | 295 | 292 | 295 | 13,000 |
2001/10/19 | 296 | 296 | 291 | 291 | 3,000 |
2001/10/18 | 298 | 298 | 298 | 298 | 1,000 |
2001/10/17 | 299 | 299 | 291 | 291 | 12,000 |
2001/10/16 | 299 | 299 | 295 | 295 | 7,000 |
2001/10/15 | 299 | 299 | 296 | 299 | 5,000 |
2001/10/12 | 299 | 299 | 298 | 298 | 7,000 |
2001/10/11 | 297 | 299 | 297 | 297 | 6,000 |
2001/10/10 | 299 | 299 | 299 | 299 | 2,000 |
2001/10/09 | 297 | 299 | 295 | 295 | 9,000 |
2001/10/05 | 300 | 300 | 299 | 299 | 6,000 |
2001/10/04 | 299 | 299 | 297 | 297 | 4,000 |
2001/10/03 | 296 | 296 | 295 | 295 | 9,000 |
2001/10/02 | 299 | 299 | 293 | 295 | 7,000 |
2001/10/01 | 303 | 303 | 290 | 290 | 9,000 |
2001/09/28 | 293 | 300 | 293 | 300 | 9,000 |
2001/09/27 | 304 | 304 | 300 | 300 | 4,000 |
2001/09/26 | 303 | 304 | 300 | 304 | 9,000 |
2001/09/25 | 305 | 305 | 305 | 305 | 6,000 |
2001/09/21 | 308 | 308 | 299 | 300 | 24,000 |
2001/09/20 | 301 | 307 | 295 | 307 | 22,000 |
2001/09/19 | 295 | 300 | 295 | 300 | 3,000 |
2001/09/18 | 291 | 293 | 291 | 292 | 7,000 |
2001/09/17 | 298 | 298 | 290 | 290 | 10,000 |
2001/09/14 | 291 | 300 | 291 | 300 | 13,000 |
2001/09/13 | 290 | 290 | 282 | 290 | 25,000 |
2001/09/12 | 302 | 302 | 289 | 293 | 30,000 |
2001/09/11 | 310 | 312 | 310 | 312 | 22,000 |
2001/09/10 | 311 | 311 | 311 | 311 | 11,000 |
2001/09/07 | 317 | 317 | 311 | 312 | 6,000 |
2001/09/06 | 315 | 317 | 315 | 315 | 11,000 |
2001/09/05 | 310 | 317 | 310 | 317 | 30,000 |
2001/09/04 | 310 | 314 | 310 | 311 | 22,000 |
2001/09/03 | 312 | 312 | 311 | 312 | 11,000 |
2001/08/31 | 312 | 318 | 312 | 312 | 16,000 |
2001/08/30 | 315 | 315 | 313 | 314 | 17,000 |
2001/08/29 | 314 | 314 | 314 | 314 | 1,000 |
2001/08/28 | 317 | 317 | 316 | 317 | 4,000 |
2001/08/27 | 319 | 319 | 312 | 318 | 19,000 |
2001/08/24 | 318 | 318 | 313 | 313 | 16,000 |
2001/08/23 | 314 | 315 | 313 | 313 | 12,000 |
2001/08/22 | 314 | 315 | 313 | 315 | 17,000 |
2001/08/21 | 312 | 314 | 312 | 314 | 12,000 |
2001/08/20 | 314 | 314 | 312 | 312 | 12,000 |
2001/08/17 | 315 | 315 | 314 | 314 | 4,000 |
2001/08/16 | 315 | 315 | 312 | 312 | 13,000 |
2001/08/15 | 315 | 315 | 315 | 315 | 3,000 |
2001/08/14 | 315 | 315 | 315 | 315 | 2,000 |
2001/08/13 | 316 | 316 | 316 | 316 | 4,000 |
2001/08/10 | 315 | 315 | 312 | 315 | 6,000 |
2001/08/09 | 317 | 317 | 312 | 312 | 12,000 |
2001/08/08 | 315 | 316 | 313 | 313 | 11,000 |
2001/08/07 | 316 | 316 | 315 | 315 | 8,000 |
2001/08/06 | 314 | 314 | 314 | 314 | 6,000 |
2001/08/03 | 314 | 314 | 313 | 313 | 10,000 |
2001/08/02 | 313 | 314 | 311 | 314 | 6,000 |
2001/08/01 | 311 | 313 | 311 | 313 | 7,000 |
2001/07/31 | 313 | 313 | 312 | 312 | 9,000 |
2001/07/30 | 317 | 317 | 312 | 312 | 15,000 |
2001/07/27 | 319 | 319 | 319 | 319 | 1,000 |
2001/07/26 | 315 | 320 | 314 | 320 | 12,000 |
2001/07/25 | 311 | 315 | 311 | 315 | 16,000 |
2001/07/24 | 311 | 317 | 311 | 312 | 8,000 |
2001/07/23 | 317 | 317 | 310 | 311 | 14,000 |
2001/07/19 | 311 | 317 | 311 | 317 | 22,000 |
2001/07/18 | 319 | 319 | 315 | 315 | 16,000 |
2001/07/17 | 319 | 325 | 319 | 319 | 39,000 |
2001/07/16 | 315 | 320 | 315 | 320 | 32,000 |
2001/07/13 | 311 | 315 | 311 | 315 | 12,000 |
2001/07/12 | 309 | 313 | 309 | 310 | 1,053,000 |
2001/07/11 | 317 | 317 | 309 | 309 | 22,000 |
2001/07/10 | 316 | 317 | 316 | 317 | 3,000 |
2001/07/09 | 315 | 317 | 314 | 317 | 8,000 |
2001/07/06 | 318 | 318 | 314 | 314 | 15,000 |
2001/07/05 | 311 | 314 | 311 | 314 | 10,000 |
2001/07/04 | 316 | 318 | 313 | 313 | 9,000 |
2001/07/03 | 315 | 316 | 314 | 316 | 9,000 |
2001/07/02 | 318 | 318 | 315 | 315 | 5,000 |
2001/06/29 | 310 | 313 | 310 | 313 | 5,000 |
2001/06/28 | 315 | 315 | 314 | 314 | 2,000 |
2001/06/27 | 317 | 317 | 316 | 316 | 4,000 |
2001/06/26 | 307 | 310 | 307 | 307 | 6,000 |
2001/06/25 | 309 | 313 | 306 | 310 | 10,000 |
2001/06/22 | 310 | 310 | 301 | 305 | 43,000 |
2001/06/21 | 310 | 310 | 310 | 310 | 8,000 |
2001/06/20 | 311 | 311 | 310 | 310 | 30,000 |
2001/06/19 | 311 | 315 | 311 | 311 | 7,000 |
2001/06/18 | 311 | 312 | 311 | 311 | 10,000 |
2001/06/15 | 315 | 316 | 312 | 312 | 10,000 |
2001/06/14 | 311 | 315 | 311 | 315 | 6,000 |
2001/06/13 | 311 | 311 | 311 | 311 | 6,000 |
2001/06/12 | 316 | 316 | 310 | 312 | 29,000 |
2001/06/11 | 313 | 313 | 311 | 313 | 11,000 |
2001/06/08 | 310 | 310 | 310 | 310 | 13,000 |
2001/06/07 | 310 | 312 | 310 | 310 | 19,000 |
2001/06/06 | 310 | 310 | 309 | 309 | 11,000 |
2001/06/05 | 309 | 309 | 308 | 308 | 8,000 |
2001/06/04 | 309 | 313 | 309 | 310 | 16,000 |
2001/06/01 | 310 | 310 | 309 | 309 | 4,000 |
2001/05/31 | 310 | 310 | 309 | 309 | 4,000 |
2001/05/30 | 310 | 310 | 308 | 310 | 13,000 |
2001/05/29 | 310 | 310 | 308 | 308 | 3,000 |
2001/05/28 | 310 | 311 | 308 | 308 | 14,000 |
2001/05/25 | 308 | 311 | 305 | 311 | 29,000 |
2001/05/24 | 312 | 312 | 305 | 308 | 39,000 |
2001/05/23 | 313 | 313 | 312 | 312 | 7,000 |
2001/05/22 | 315 | 315 | 310 | 314 | 27,000 |
2001/05/21 | 312 | 319 | 310 | 315 | 71,000 |
2001/05/18 | 323 | 323 | 321 | 322 | 8,000 |
2001/05/17 | 323 | 323 | 321 | 321 | 7,000 |
2001/05/16 | 321 | 322 | 321 | 321 | 13,000 |
2001/05/15 | 324 | 324 | 321 | 321 | 6,000 |
2001/05/14 | 325 | 325 | 323 | 323 | 9,000 |
2001/05/11 | 329 | 330 | 325 | 325 | 11,000 |
2001/05/10 | 334 | 335 | 330 | 333 | 10,000 |
2001/05/09 | 325 | 330 | 324 | 324 | 10,000 |
2001/05/08 | 335 | 335 | 330 | 330 | 16,000 |
2001/05/07 | 329 | 335 | 328 | 335 | 25,000 |
2001/05/02 | 329 | 330 | 325 | 325 | 21,000 |
2001/05/01 | 323 | 328 | 323 | 328 | 8,000 |
2001/04/27 | 325 | 325 | 320 | 321 | 11,000 |
2001/04/26 | 320 | 329 | 320 | 321 | 14,000 |
2001/04/25 | 330 | 330 | 317 | 317 | 12,000 |
2001/04/24 | 329 | 329 | 321 | 321 | 2,000 |
2001/04/23 | 325 | 325 | 322 | 322 | 8,000 |
2001/04/20 | 326 | 326 | 325 | 325 | 7,000 |
2001/04/19 | 325 | 330 | 325 | 329 | 9,000 |
2001/04/18 | 325 | 325 | 325 | 325 | 3,000 |
2001/04/17 | 324 | 325 | 319 | 325 | 16,000 |
2001/04/16 | 320 | 320 | 318 | 318 | 11,000 |
2001/04/13 | 315 | 320 | 315 | 320 | 15,000 |
2001/04/12 | 316 | 316 | 313 | 315 | 17,000 |
2001/04/11 | 312 | 312 | 312 | 312 | 1,000 |
2001/04/10 | 316 | 316 | 312 | 312 | 7,000 |
2001/04/09 | 314 | 315 | 312 | 312 | 16,000 |
2001/04/06 | 312 | 320 | 312 | 313 | 20,000 |
2001/04/05 | 310 | 312 | 310 | 310 | 33,000 |
2001/04/04 | 312 | 312 | 310 | 310 | 19,000 |
2001/04/03 | 314 | 314 | 312 | 312 | 4,000 |
2001/04/02 | 320 | 320 | 312 | 312 | 11,000 |
2001/03/30 | 313 | 313 | 310 | 310 | 6,000 |
2001/03/29 | 320 | 325 | 310 | 312 | 12,000 |
2001/03/28 | 311 | 315 | 310 | 310 | 24,000 |
2001/03/27 | 320 | 320 | 310 | 315 | 29,000 |
2001/03/26 | 339 | 339 | 330 | 330 | 28,000 |
2001/03/23 | 330 | 333 | 326 | 330 | 23,000 |
2001/03/22 | 327 | 330 | 321 | 325 | 29,000 |
2001/03/21 | 325 | 327 | 325 | 327 | 6,000 |
2001/03/19 | 319 | 320 | 310 | 320 | 7,000 |
2001/03/16 | 318 | 319 | 318 | 319 | 3,000 |
2001/03/15 | 307 | 308 | 306 | 307 | 5,000 |
2001/03/14 | 314 | 314 | 305 | 305 | 16,000 |
2001/03/13 | 317 | 317 | 311 | 312 | 26,000 |
2001/03/12 | 311 | 320 | 311 | 312 | 27,000 |
2001/03/09 | 344 | 344 | 330 | 330 | 5,000 |
2001/03/08 | 335 | 335 | 335 | 335 | 5,000 |
2001/03/07 | 317 | 339 | 317 | 318 | 16,000 |
2001/03/06 | 320 | 334 | 316 | 316 | 11,000 |
2001/03/05 | 326 | 330 | 324 | 330 | 18,000 |
2001/03/02 | 340 | 340 | 328 | 330 | 44,000 |
2001/03/01 | 351 | 360 | 344 | 344 | 50,000 |
2001/02/28 | 354 | 369 | 350 | 360 | 154,000 |
2001/02/27 | 355 | 370 | 345 | 356 | 169,000 |
2001/02/26 | 314 | 354 | 314 | 345 | 108,000 |
2001/02/23 | 316 | 316 | 308 | 310 | 11,000 |
2001/02/22 | 315 | 317 | 312 | 317 | 6,000 |
2001/02/20 | 318 | 318 | 316 | 316 | 7,000 |
2001/02/19 | 310 | 319 | 310 | 319 | 7,000 |
2001/02/16 | 316 | 316 | 310 | 310 | 7,000 |
2001/02/15 | 315 | 318 | 315 | 315 | 9,000 |
2001/02/14 | 314 | 315 | 310 | 311 | 12,000 |
2001/02/13 | 312 | 312 | 312 | 312 | 6,000 |
2001/02/09 | 306 | 309 | 306 | 307 | 22,000 |
2001/02/08 | 306 | 306 | 305 | 305 | 2,000 |
2001/02/07 | 306 | 306 | 306 | 306 | 6,000 |
2001/02/06 | 309 | 309 | 300 | 300 | 4,000 |
2001/02/05 | 299 | 300 | 298 | 300 | 4,000 |
2001/02/02 | 300 | 300 | 296 | 298 | 16,000 |
2001/02/01 | 305 | 310 | 300 | 301 | 52,000 |
2001/01/31 | 303 | 303 | 300 | 300 | 9,000 |
2001/01/30 | 300 | 303 | 300 | 303 | 5,000 |
2001/01/29 | 295 | 300 | 295 | 300 | 8,000 |
2001/01/26 | 300 | 300 | 295 | 295 | 14,000 |
2001/01/25 | 303 | 303 | 298 | 298 | 11,000 |
2001/01/24 | 300 | 302 | 300 | 301 | 11,000 |
2001/01/23 | 302 | 303 | 300 | 301 | 8,000 |
2001/01/22 | 291 | 298 | 290 | 298 | 22,000 |
2001/01/19 | 285 | 289 | 285 | 289 | 4,000 |
2001/01/18 | 279 | 285 | 279 | 285 | 12,000 |
2001/01/17 | 278 | 279 | 277 | 277 | 10,000 |
2001/01/16 | 279 | 279 | 277 | 277 | 13,000 |
2001/01/15 | 275 | 277 | 275 | 277 | 15,000 |
2001/01/12 | 271 | 274 | 270 | 274 | 39,000 |
2001/01/11 | 272 | 278 | 271 | 271 | 28,000 |
2001/01/10 | 273 | 273 | 271 | 271 | 6,000 |
2001/01/09 | 277 | 277 | 275 | 276 | 8,000 |
2001/01/05 | 283 | 283 | 277 | 277 | 62,000 |
2001/01/04 | 280 | 282 | 279 | 282 | 9,000 |