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 |
|---|---|---|---|---|---|
| 2003/12/30 | 530 | 530 | 530 | 530 | 5,000 |
| 2003/12/29 | 530 | 530 | 530 | 530 | 15,000 |
| 2003/12/26 | 531 | 531 | 530 | 530 | 10,000 |
| 2003/12/25 | 540 | 540 | 531 | 531 | 27,000 |
| 2003/12/24 | 539 | 539 | 524 | 530 | 20,000 |
| 2003/12/22 | 531 | 539 | 521 | 539 | 102,000 |
| 2003/12/19 | 530 | 530 | 520 | 530 | 41,000 |
| 2003/12/18 | 521 | 530 | 521 | 530 | 55,000 |
| 2003/12/17 | 531 | 531 | 515 | 523 | 38,000 |
| 2003/12/16 | 531 | 531 | 530 | 531 | 16,000 |
| 2003/12/15 | 541 | 541 | 521 | 530 | 30,000 |
| 2003/12/12 | 550 | 550 | 535 | 540 | 19,000 |
| 2003/12/11 | 552 | 552 | 552 | 552 | 1,000 |
| 2003/12/10 | 550 | 552 | 550 | 552 | 18,000 |
| 2003/12/09 | 551 | 551 | 550 | 550 | 80,000 |
| 2003/12/08 | 543 | 550 | 543 | 550 | 3,000 |
| 2003/12/05 | 550 | 550 | 542 | 542 | 8,000 |
| 2003/12/04 | 548 | 550 | 531 | 550 | 7,000 |
| 2003/12/03 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/12/02 | 550 | 553 | 550 | 550 | 47,000 |
| 2003/12/01 | 536 | 540 | 534 | 540 | 14,000 |
| 2003/11/28 | 555 | 555 | 538 | 555 | 5,000 |
| 2003/11/27 | 548 | 556 | 541 | 556 | 29,000 |
| 2003/11/26 | 546 | 548 | 546 | 548 | 4,000 |
| 2003/11/25 | 554 | 554 | 534 | 535 | 7,000 |
| 2003/11/21 | 548 | 548 | 532 | 534 | 4,000 |
| 2003/11/20 | 549 | 549 | 549 | 549 | 2,000 |
| 2003/11/19 | 556 | 556 | 542 | 542 | 12,000 |
| 2003/11/18 | 530 | 542 | 520 | 542 | 18,000 |
| 2003/11/17 | 550 | 550 | 540 | 550 | 26,000 |
| 2003/11/14 | 557 | 560 | 557 | 560 | 3,000 |
| 2003/11/13 | 560 | 560 | 545 | 557 | 49,000 |
| 2003/11/12 | 553 | 553 | 545 | 550 | 15,000 |
| 2003/11/11 | 549 | 555 | 545 | 553 | 44,000 |
| 2003/11/10 | 545 | 551 | 541 | 550 | 57,000 |
| 2003/11/07 | 544 | 544 | 532 | 540 | 12,000 |
| 2003/11/06 | 549 | 549 | 537 | 540 | 39,000 |
| 2003/11/05 | 557 | 557 | 555 | 557 | 6,000 |
| 2003/11/04 | 565 | 565 | 550 | 560 | 31,000 |
| 2003/10/31 | 560 | 560 | 541 | 560 | 52,000 |
| 2003/10/30 | 575 | 580 | 565 | 570 | 33,000 |
| 2003/10/29 | 600 | 600 | 591 | 591 | 4,000 |
| 2003/10/28 | 601 | 601 | 595 | 598 | 17,000 |
| 2003/10/27 | 600 | 600 | 590 | 600 | 18,000 |
| 2003/10/24 | 600 | 602 | 600 | 600 | 26,000 |
| 2003/10/23 | 603 | 603 | 595 | 600 | 57,000 |
| 2003/10/22 | 611 | 613 | 610 | 610 | 73,000 |
| 2003/10/21 | 611 | 611 | 598 | 600 | 37,000 |
| 2003/10/20 | 625 | 625 | 600 | 610 | 155,000 |
| 2003/10/17 | 550 | 615 | 550 | 615 | 322,000 |
| 2003/10/16 | 545 | 559 | 545 | 559 | 42,000 |
| 2003/10/15 | 540 | 542 | 540 | 540 | 10,000 |
| 2003/10/14 | 540 | 543 | 533 | 540 | 29,000 |
| 2003/10/10 | 544 | 544 | 540 | 542 | 14,000 |
| 2003/10/09 | 541 | 542 | 540 | 542 | 26,000 |
| 2003/10/08 | 542 | 542 | 535 | 535 | 23,000 |
| 2003/10/07 | 520 | 550 | 520 | 522 | 46,000 |
| 2003/10/06 | 503 | 518 | 503 | 518 | 46,000 |
| 2003/10/03 | 515 | 515 | 502 | 502 | 8,000 |
| 2003/10/02 | 513 | 515 | 510 | 515 | 61,000 |
| 2003/10/01 | 496 | 516 | 495 | 516 | 58,000 |
| 2003/09/30 | 496 | 496 | 492 | 496 | 18,000 |
| 2003/09/29 | 498 | 498 | 495 | 496 | 7,000 |
| 2003/09/26 | 488 | 492 | 486 | 492 | 19,000 |
| 2003/09/25 | 495 | 495 | 490 | 490 | 17,000 |
| 2003/09/24 | 494 | 500 | 494 | 498 | 61,000 |
| 2003/09/22 | 486 | 492 | 485 | 490 | 48,000 |
| 2003/09/19 | 486 | 486 | 485 | 486 | 31,000 |
| 2003/09/18 | 486 | 486 | 486 | 486 | 6,000 |
| 2003/09/17 | 485 | 486 | 482 | 486 | 13,000 |
| 2003/09/16 | 485 | 486 | 480 | 486 | 21,000 |
| 2003/09/12 | 490 | 490 | 485 | 487 | 7,000 |
| 2003/09/11 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/09/10 | 496 | 498 | 490 | 495 | 21,000 |
| 2003/09/09 | 495 | 495 | 491 | 495 | 20,000 |
| 2003/09/08 | 501 | 501 | 501 | 501 | 2,000 |
| 2003/09/05 | 500 | 505 | 496 | 505 | 22,000 |
| 2003/09/04 | 499 | 500 | 495 | 500 | 32,000 |
| 2003/09/03 | 495 | 498 | 495 | 498 | 38,000 |
| 2003/09/02 | 490 | 493 | 475 | 493 | 38,000 |
| 2003/09/01 | 495 | 495 | 490 | 490 | 7,000 |
| 2003/08/29 | 497 | 497 | 486 | 495 | 8,000 |
| 2003/08/28 | 484 | 500 | 475 | 500 | 33,000 |
| 2003/08/27 | 478 | 484 | 475 | 484 | 42,000 |
| 2003/08/26 | 470 | 470 | 469 | 470 | 21,000 |
| 2003/08/25 | 460 | 470 | 460 | 470 | 34,000 |
| 2003/08/22 | 457 | 462 | 457 | 460 | 41,000 |
| 2003/08/21 | 464 | 465 | 454 | 457 | 22,000 |
| 2003/08/20 | 456 | 465 | 452 | 465 | 28,000 |
| 2003/08/19 | 458 | 458 | 450 | 456 | 15,000 |
| 2003/08/18 | 450 | 460 | 450 | 460 | 54,000 |
| 2003/08/15 | 444 | 456 | 444 | 450 | 25,000 |
| 2003/08/14 | 450 | 454 | 448 | 454 | 29,000 |
| 2003/08/13 | 451 | 457 | 450 | 450 | 38,000 |
| 2003/08/12 | 455 | 455 | 450 | 450 | 35,000 |
| 2003/08/11 | 460 | 460 | 449 | 459 | 43,000 |
| 2003/08/08 | 454 | 463 | 450 | 459 | 57,000 |
| 2003/08/07 | 450 | 450 | 442 | 448 | 27,000 |
| 2003/08/06 | 451 | 459 | 447 | 450 | 44,000 |
| 2003/08/05 | 454 | 466 | 452 | 464 | 94,000 |
| 2003/08/04 | 452 | 454 | 446 | 452 | 72,000 |
| 2003/08/01 | 463 | 463 | 442 | 455 | 78,000 |
| 2003/07/31 | 430 | 469 | 430 | 466 | 157,000 |
| 2003/07/30 | 430 | 434 | 420 | 430 | 110,000 |
| 2003/07/29 | 400 | 431 | 400 | 430 | 155,000 |
| 2003/07/28 | 396 | 400 | 395 | 400 | 20,000 |
| 2003/07/25 | 390 | 391 | 390 | 390 | 28,000 |
| 2003/07/24 | 390 | 390 | 387 | 387 | 3,000 |
| 2003/07/23 | 392 | 392 | 389 | 390 | 20,000 |
| 2003/07/22 | 385 | 390 | 383 | 385 | 21,000 |
| 2003/07/18 | 387 | 390 | 382 | 390 | 26,000 |
| 2003/07/17 | 382 | 385 | 380 | 385 | 16,000 |
| 2003/07/16 | 386 | 387 | 385 | 387 | 9,000 |
| 2003/07/15 | 389 | 390 | 385 | 386 | 23,000 |
| 2003/07/14 | 395 | 395 | 385 | 389 | 8,000 |
| 2003/07/11 | 390 | 390 | 385 | 389 | 9,000 |
| 2003/07/10 | 385 | 385 | 376 | 380 | 11,000 |
| 2003/07/09 | 389 | 390 | 385 | 385 | 20,000 |
| 2003/07/08 | 391 | 392 | 380 | 380 | 27,000 |
| 2003/07/07 | 395 | 395 | 393 | 394 | 3,000 |
| 2003/07/04 | 397 | 397 | 388 | 395 | 17,000 |
| 2003/07/03 | 392 | 397 | 381 | 390 | 30,000 |
| 2003/07/02 | 388 | 390 | 388 | 390 | 19,000 |
| 2003/07/01 | 380 | 380 | 379 | 380 | 15,000 |
| 2003/06/30 | 372 | 379 | 370 | 379 | 14,000 |
| 2003/06/27 | 363 | 370 | 363 | 370 | 20,000 |
| 2003/06/26 | 360 | 362 | 360 | 362 | 4,000 |
| 2003/06/25 | 370 | 370 | 360 | 363 | 32,000 |
| 2003/06/24 | 370 | 370 | 369 | 369 | 5,000 |
| 2003/06/23 | 368 | 370 | 368 | 369 | 12,000 |
| 2003/06/20 | 368 | 368 | 368 | 368 | 8,000 |
| 2003/06/19 | 368 | 370 | 368 | 370 | 5,000 |
| 2003/06/18 | 365 | 366 | 365 | 365 | 19,000 |
| 2003/06/17 | 368 | 370 | 366 | 366 | 13,000 |
| 2003/06/16 | 356 | 368 | 356 | 368 | 5,000 |
| 2003/06/13 | 365 | 365 | 364 | 365 | 4,000 |
| 2003/06/12 | 363 | 365 | 362 | 365 | 15,000 |
| 2003/06/11 | 357 | 361 | 350 | 361 | 46,000 |
| 2003/06/10 | 358 | 358 | 357 | 357 | 6,000 |
| 2003/06/09 | 357 | 358 | 356 | 358 | 12,000 |
| 2003/06/06 | 355 | 358 | 355 | 355 | 19,000 |
| 2003/06/05 | 351 | 352 | 351 | 352 | 4,000 |
| 2003/06/04 | 355 | 355 | 351 | 351 | 7,000 |
| 2003/06/03 | 355 | 355 | 351 | 351 | 4,000 |
| 2003/06/02 | 354 | 355 | 354 | 355 | 5,000 |
| 2003/05/30 | 352 | 352 | 352 | 352 | 1,000 |
| 2003/05/29 | 352 | 352 | 351 | 351 | 5,000 |
| 2003/05/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/05/27 | 350 | 350 | 350 | 350 | 13,000 |
| 2003/05/26 | 352 | 352 | 350 | 350 | 16,000 |
| 2003/05/23 | 354 | 354 | 350 | 350 | 10,000 |
| 2003/05/22 | 354 | 355 | 351 | 355 | 21,000 |
| 2003/05/21 | 347 | 352 | 347 | 350 | 18,000 |
| 2003/05/20 | 352 | 352 | 347 | 347 | 6,000 |
| 2003/05/19 | 350 | 350 | 347 | 347 | 17,000 |
| 2003/05/16 | 348 | 348 | 346 | 346 | 13,000 |
| 2003/05/15 | 355 | 360 | 352 | 352 | 22,000 |
| 2003/05/14 | 354 | 355 | 352 | 352 | 33,000 |
| 2003/05/13 | 351 | 351 | 348 | 350 | 7,000 |
| 2003/05/12 | 347 | 347 | 347 | 347 | 7,000 |
| 2003/05/09 | 353 | 353 | 346 | 346 | 10,000 |
| 2003/05/07 | 351 | 354 | 350 | 353 | 28,000 |
| 2003/05/06 | 335 | 365 | 335 | 365 | 23,000 |
| 2003/05/02 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/04/30 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/04/28 | 334 | 334 | 334 | 334 | 1,000 |
| 2003/04/25 | 339 | 339 | 339 | 339 | 2,000 |
| 2003/04/24 | 333 | 333 | 333 | 333 | 2,000 |
| 2003/04/23 | 335 | 335 | 335 | 335 | 11,000 |
| 2003/04/22 | 335 | 335 | 332 | 335 | 10,000 |
| 2003/04/21 | 333 | 333 | 333 | 333 | 1,000 |
| 2003/04/18 | 335 | 335 | 332 | 332 | 6,000 |
| 2003/04/17 | 333 | 334 | 333 | 334 | 8,000 |
| 2003/04/16 | 332 | 333 | 331 | 331 | 9,000 |
| 2003/04/15 | 330 | 333 | 330 | 331 | 14,000 |
| 2003/04/14 | 331 | 331 | 330 | 330 | 7,000 |
| 2003/04/11 | 332 | 332 | 330 | 330 | 3,000 |
| 2003/04/10 | 331 | 332 | 331 | 332 | 41,000 |
| 2003/04/09 | 332 | 332 | 332 | 332 | 3,000 |
| 2003/04/08 | 331 | 333 | 330 | 333 | 18,000 |
| 2003/04/07 | 331 | 331 | 331 | 331 | 4,000 |
| 2003/04/03 | 331 | 331 | 331 | 331 | 4,000 |
| 2003/04/02 | 330 | 334 | 330 | 334 | 34,000 |
| 2003/04/01 | 329 | 333 | 329 | 331 | 56,000 |
| 2003/03/31 | 325 | 330 | 325 | 330 | 5,000 |
| 2003/03/28 | 330 | 330 | 325 | 326 | 14,000 |
| 2003/03/27 | 330 | 332 | 325 | 330 | 37,000 |
| 2003/03/26 | 325 | 330 | 325 | 330 | 13,000 |
| 2003/03/25 | 330 | 333 | 329 | 332 | 13,000 |
| 2003/03/24 | 327 | 330 | 327 | 327 | 5,000 |
| 2003/03/20 | 328 | 328 | 327 | 327 | 4,000 |
| 2003/03/19 | 330 | 330 | 330 | 330 | 8,000 |
| 2003/03/18 | 329 | 329 | 322 | 322 | 4,000 |
| 2003/03/14 | 330 | 330 | 330 | 330 | 7,000 |
| 2003/03/12 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/03/11 | 330 | 330 | 330 | 330 | 5,000 |
| 2003/03/10 | 333 | 333 | 328 | 330 | 14,000 |
| 2003/03/07 | 330 | 330 | 330 | 330 | 6,000 |
| 2003/03/06 | 326 | 330 | 326 | 330 | 3,000 |
| 2003/03/04 | 333 | 333 | 333 | 333 | 1,000 |
| 2003/02/28 | 332 | 332 | 332 | 332 | 2,000 |
| 2003/02/27 | 330 | 331 | 330 | 331 | 7,000 |
| 2003/02/26 | 330 | 332 | 330 | 332 | 87,000 |
| 2003/02/25 | 331 | 331 | 331 | 331 | 22,000 |
| 2003/02/24 | 331 | 332 | 331 | 332 | 2,000 |
| 2003/02/21 | 332 | 333 | 329 | 329 | 5,000 |
| 2003/02/20 | 331 | 334 | 331 | 334 | 4,000 |
| 2003/02/19 | 332 | 332 | 332 | 332 | 1,000 |
| 2003/02/18 | 334 | 334 | 332 | 332 | 3,000 |
| 2003/02/17 | 332 | 336 | 332 | 336 | 3,000 |
| 2003/02/14 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/02/13 | 326 | 329 | 326 | 329 | 2,000 |
| 2003/02/12 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/02/10 | 324 | 324 | 324 | 324 | 2,000 |
| 2003/02/07 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/02/06 | 328 | 328 | 328 | 328 | 1,000 |
| 2003/02/05 | 327 | 328 | 327 | 328 | 3,000 |
| 2003/02/04 | 329 | 329 | 321 | 326 | 8,000 |
| 2003/02/03 | 321 | 324 | 320 | 320 | 11,000 |
| 2003/01/31 | 320 | 320 | 320 | 320 | 6,000 |
| 2003/01/29 | 328 | 328 | 320 | 324 | 14,000 |
| 2003/01/28 | 333 | 333 | 329 | 329 | 4,000 |
| 2003/01/27 | 332 | 332 | 332 | 332 | 2,000 |
| 2003/01/24 | 344 | 344 | 331 | 331 | 14,000 |
| 2003/01/23 | 327 | 328 | 327 | 328 | 7,000 |
| 2003/01/22 | 328 | 330 | 327 | 327 | 3,000 |
| 2003/01/21 | 325 | 326 | 320 | 326 | 7,000 |
| 2003/01/20 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/01/17 | 325 | 325 | 319 | 319 | 9,000 |
| 2003/01/16 | 321 | 321 | 320 | 321 | 16,000 |
| 2003/01/15 | 316 | 320 | 316 | 318 | 18,000 |
| 2003/01/10 | 316 | 317 | 315 | 317 | 28,000 |
| 2003/01/09 | 318 | 318 | 317 | 317 | 16,000 |
| 2003/01/08 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/01/07 | 317 | 319 | 317 | 317 | 6,000 |
| 2003/01/06 | 316 | 319 | 316 | 316 | 9,000 |