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 |
|---|---|---|---|---|---|
| 2005/12/29 | 1,001 | 1,005 | 1,000 | 1,000 | 5,000 |
| 2005/12/28 | 1,001 | 1,001 | 1,001 | 1,001 | 500 |
| 2005/12/27 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 2005/12/26 | 1,001 | 1,001 | 1,000 | 1,000 | 6,500 |
| 2005/12/22 | 1,015 | 1,020 | 1,000 | 1,000 | 7,000 |
| 2005/12/21 | 1,014 | 1,015 | 1,000 | 1,000 | 15,000 |
| 2005/12/20 | 1,005 | 1,017 | 1,005 | 1,017 | 2,500 |
| 2005/12/19 | 1,000 | 1,005 | 1,000 | 1,000 | 3,000 |
| 2005/12/16 | 1,019 | 1,019 | 1,001 | 1,001 | 8,000 |
| 2005/12/15 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 |
| 2005/12/14 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2005/12/13 | 1,001 | 1,001 | 1,000 | 1,001 | 3,500 |
| 2005/12/12 | 1,000 | 1,014 | 1,000 | 1,000 | 4,000 |
| 2005/12/09 | 1,000 | 1,005 | 1,000 | 1,005 | 5,000 |
| 2005/12/08 | 1,001 | 1,015 | 1,000 | 1,014 | 12,000 |
| 2005/12/06 | 1,015 | 1,015 | 1,013 | 1,014 | 4,000 |
| 2005/12/05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2005/12/02 | 1,049 | 1,050 | 971 | 1,030 | 25,500 |
| 2005/12/01 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2005/11/30 | 992 | 1,030 | 992 | 1,025 | 64,000 |
| 2005/11/29 | 992 | 1,010 | 991 | 992 | 6,000 |
| 2005/11/28 | 995 | 995 | 992 | 992 | 4,000 |
| 2005/11/25 | 1,006 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2005/11/24 | 1,021 | 1,025 | 1,021 | 1,025 | 1,000 |
| 2005/11/22 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 2005/11/21 | 1,057 | 1,057 | 1,040 | 1,040 | 2,000 |
| 2005/11/18 | 1,051 | 1,069 | 1,036 | 1,038 | 10,000 |
| 2005/11/17 | 1,040 | 1,040 | 1,030 | 1,030 | 1,500 |
| 2005/11/16 | 1,044 | 1,044 | 1,030 | 1,030 | 3,000 |
| 2005/11/15 | 1,050 | 1,050 | 1,030 | 1,044 | 7,500 |
| 2005/11/14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2005/11/11 | 1,055 | 1,070 | 1,050 | 1,050 | 6,000 |
| 2005/11/09 | 1,069 | 1,087 | 1,050 | 1,087 | 3,000 |
| 2005/11/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/11/04 | 1,050 | 1,066 | 1,049 | 1,050 | 15,000 |
| 2005/11/02 | 1,108 | 1,108 | 1,051 | 1,081 | 5,000 |
| 2005/11/01 | 1,080 | 1,100 | 1,080 | 1,085 | 2,500 |
| 2005/10/31 | 1,138 | 1,138 | 1,138 | 1,138 | 4,000 |
| 2005/10/28 | 1,065 | 1,145 | 1,065 | 1,145 | 1,000 |
| 2005/10/25 | 1,168 | 1,168 | 1,168 | 1,168 | 2,000 |
| 2005/10/24 | 1,090 | 1,090 | 1,090 | 1,090 | 500 |
| 2005/10/21 | 1,060 | 1,085 | 1,060 | 1,085 | 3,000 |
| 2005/10/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/10/13 | 1,038 | 1,045 | 1,038 | 1,045 | 9,500 |
| 2005/10/12 | 1,021 | 1,030 | 1,019 | 1,030 | 7,500 |
| 2005/10/11 | 1,030 | 1,030 | 1,011 | 1,011 | 2,000 |
| 2005/10/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/10/04 | 1,035 | 1,035 | 1,030 | 1,030 | 2,000 |
| 2005/10/03 | 1,030 | 1,035 | 1,030 | 1,035 | 2,000 |
| 2005/09/30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,500 |
| 2005/09/29 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2005/09/27 | 1,020 | 1,039 | 1,020 | 1,030 | 4,000 |
| 2005/09/26 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2005/09/22 | 1,050 | 1,052 | 1,045 | 1,045 | 12,500 |
| 2005/09/21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
| 2005/09/20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2005/09/16 | 1,000 | 1,003 | 999 | 1,000 | 27,500 |
| 2005/09/15 | 999 | 1,005 | 999 | 1,000 | 9,000 |
| 2005/09/14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2005/09/13 | 998 | 1,000 | 998 | 1,000 | 6,000 |
| 2005/09/12 | 989 | 1,000 | 981 | 993 | 14,000 |
| 2005/09/09 | 1,000 | 1,000 | 990 | 990 | 8,500 |
| 2005/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/09/07 | 1,008 | 1,008 | 1,000 | 1,000 | 3,500 |
| 2005/09/06 | 1,003 | 1,009 | 1,000 | 1,004 | 18,500 |
| 2005/09/05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,500 |
| 2005/09/02 | 1,030 | 1,030 | 1,015 | 1,018 | 9,000 |
| 2005/08/30 | 1,030 | 1,045 | 1,030 | 1,045 | 1,000 |
| 2005/08/25 | 1,047 | 1,047 | 1,047 | 1,047 | 1,500 |
| 2005/08/24 | 1,033 | 1,033 | 1,033 | 1,033 | 500 |
| 2005/08/23 | 1,047 | 1,050 | 1,047 | 1,050 | 1,500 |
| 2005/08/22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2005/08/19 | 1,031 | 1,031 | 1,030 | 1,030 | 2,000 |
| 2005/08/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/08/16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2005/08/12 | 1,048 | 1,050 | 1,048 | 1,049 | 5,000 |
| 2005/08/11 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2005/08/10 | 1,012 | 1,030 | 1,012 | 1,030 | 6,000 |
| 2005/08/08 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2005/08/04 | 1,072 | 1,072 | 1,072 | 1,072 | 500 |
| 2005/08/03 | 1,082 | 1,082 | 1,072 | 1,072 | 2,000 |
| 2005/08/01 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 |
| 2005/07/29 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 |
| 2005/07/28 | 1,100 | 1,100 | 1,081 | 1,100 | 15,500 |
| 2005/07/27 | 1,070 | 1,100 | 1,070 | 1,100 | 13,500 |
| 2005/07/25 | 1,071 | 1,071 | 1,070 | 1,070 | 2,000 |
| 2005/07/22 | 1,081 | 1,081 | 1,070 | 1,070 | 3,000 |
| 2005/07/21 | 1,099 | 1,100 | 1,065 | 1,099 | 10,500 |
| 2005/07/20 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2005/07/15 | 1,100 | 1,100 | 1,100 | 1,100 | 27,000 |
| 2005/07/14 | 1,100 | 1,100 | 1,090 | 1,090 | 13,500 |
| 2005/07/13 | 1,096 | 1,100 | 1,082 | 1,099 | 7,000 |
| 2005/07/12 | 1,073 | 1,073 | 1,073 | 1,073 | 500 |
| 2005/07/11 | 1,080 | 1,110 | 1,080 | 1,088 | 20,500 |
| 2005/07/08 | 1,097 | 1,100 | 1,097 | 1,100 | 4,000 |
| 2005/07/07 | 1,066 | 1,094 | 1,066 | 1,080 | 6,000 |
| 2005/07/06 | 1,089 | 1,099 | 1,089 | 1,099 | 4,000 |
| 2005/07/01 | 1,110 | 1,110 | 1,082 | 1,082 | 4,000 |
| 2005/06/30 | 1,072 | 1,072 | 1,070 | 1,070 | 2,000 |
| 2005/06/29 | 1,082 | 1,082 | 1,072 | 1,072 | 2,000 |
| 2005/06/24 | 1,065 | 1,085 | 1,065 | 1,085 | 2,000 |
| 2005/06/23 | 1,082 | 1,100 | 1,082 | 1,100 | 3,000 |
| 2005/06/22 | 1,100 | 1,100 | 1,080 | 1,100 | 1,500 |
| 2005/06/21 | 1,100 | 1,120 | 1,100 | 1,120 | 2,500 |
| 2005/06/20 | 1,099 | 1,100 | 1,071 | 1,100 | 11,000 |
| 2005/06/17 | 1,061 | 1,080 | 1,041 | 1,080 | 4,500 |
| 2005/06/15 | 1,099 | 1,110 | 1,099 | 1,107 | 11,000 |
| 2005/06/14 | 1,080 | 1,085 | 1,065 | 1,085 | 2,500 |
| 2005/06/13 | 1,080 | 1,080 | 1,080 | 1,080 | 500 |
| 2005/06/10 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2005/06/09 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 2005/06/08 | 1,125 | 1,125 | 1,080 | 1,100 | 2,500 |
| 2005/06/07 | 1,089 | 1,105 | 1,089 | 1,105 | 9,000 |
| 2005/06/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/06/03 | 1,080 | 1,080 | 1,040 | 1,060 | 7,000 |
| 2005/06/02 | 1,100 | 1,100 | 1,060 | 1,100 | 17,500 |
| 2005/06/01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2005/05/31 | 1,160 | 1,160 | 1,140 | 1,140 | 14,000 |
| 2005/05/30 | 1,175 | 1,180 | 1,175 | 1,180 | 5,000 |
| 2005/05/26 | 1,180 | 1,180 | 1,180 | 1,180 | 3,500 |
| 2005/05/25 | 1,189 | 1,190 | 1,189 | 1,190 | 8,000 |
| 2005/05/24 | 1,179 | 1,179 | 1,179 | 1,179 | 500 |
| 2005/05/23 | 1,160 | 1,175 | 1,140 | 1,175 | 12,500 |
| 2005/05/20 | 1,140 | 1,180 | 1,140 | 1,180 | 6,000 |
| 2005/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2005/05/17 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2005/05/11 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 2005/05/10 | 1,199 | 1,199 | 1,199 | 1,199 | 500 |
| 2005/05/09 | 1,196 | 1,198 | 1,196 | 1,198 | 2,000 |
| 2005/05/06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,500 |
| 2005/04/26 | 1,181 | 1,182 | 1,162 | 1,182 | 2,500 |
| 2005/04/25 | 1,217 | 1,217 | 1,200 | 1,200 | 2,000 |
| 2005/04/22 | 1,219 | 1,219 | 1,219 | 1,219 | 500 |
| 2005/04/21 | 1,184 | 1,200 | 1,140 | 1,200 | 10,000 |
| 2005/04/18 | 1,200 | 1,220 | 1,195 | 1,220 | 17,000 |
| 2005/04/15 | 1,181 | 1,200 | 1,181 | 1,200 | 17,500 |
| 2005/04/14 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2005/04/12 | 1,203 | 1,203 | 1,203 | 1,203 | 2,500 |
| 2005/04/11 | 1,200 | 1,250 | 1,200 | 1,200 | 15,000 |
| 2005/04/08 | 1,230 | 1,239 | 1,210 | 1,210 | 3,500 |
| 2005/04/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2005/04/05 | 1,230 | 1,230 | 1,180 | 1,180 | 14,000 |
| 2005/04/04 | 1,230 | 1,240 | 1,230 | 1,240 | 3,500 |
| 2005/04/01 | 1,230 | 1,230 | 1,230 | 1,230 | 2,500 |
| 2005/03/31 | 1,220 | 1,236 | 1,220 | 1,230 | 8,500 |
| 2005/03/30 | 1,240 | 1,240 | 1,235 | 1,240 | 8,000 |
| 2005/03/29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,500 |
| 2005/03/28 | 1,193 | 1,193 | 1,193 | 1,193 | 1,000 |
| 2005/03/25 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 |
| 2005/03/24 | 1,182 | 1,210 | 1,182 | 1,210 | 6,500 |
| 2005/03/23 | 1,180 | 1,220 | 1,180 | 1,220 | 5,500 |
| 2005/03/18 | 1,170 | 1,180 | 1,170 | 1,180 | 2,500 |
| 2005/03/17 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 2005/03/16 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2005/03/15 | 1,209 | 1,209 | 1,189 | 1,189 | 1,000 |
| 2005/03/14 | 1,220 | 1,220 | 1,199 | 1,218 | 3,000 |
| 2005/03/11 | 1,150 | 1,200 | 1,150 | 1,200 | 16,500 |
| 2005/03/10 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2005/03/09 | 1,174 | 1,180 | 1,174 | 1,180 | 18,000 |
| 2005/03/08 | 1,169 | 1,169 | 1,160 | 1,160 | 1,500 |
| 2005/03/07 | 1,160 | 1,160 | 1,150 | 1,155 | 8,500 |
| 2005/03/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 |
| 2005/03/03 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2005/03/02 | 1,125 | 1,125 | 1,125 | 1,125 | 2,000 |
| 2005/02/28 | 1,167 | 1,167 | 1,147 | 1,165 | 3,000 |
| 2005/02/25 | 1,169 | 1,169 | 1,169 | 1,169 | 500 |
| 2005/02/24 | 1,141 | 1,170 | 1,141 | 1,150 | 8,000 |
| 2005/02/23 | 1,141 | 1,141 | 1,141 | 1,141 | 500 |
| 2005/02/22 | 1,179 | 1,180 | 1,170 | 1,180 | 5,000 |
| 2005/02/21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2005/02/18 | 1,182 | 1,182 | 1,182 | 1,182 | 1,000 |
| 2005/02/16 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2005/02/15 | 1,180 | 1,180 | 1,179 | 1,180 | 5,000 |
| 2005/02/14 | 1,130 | 1,170 | 1,130 | 1,170 | 5,500 |
| 2005/02/10 | 1,149 | 1,170 | 1,149 | 1,170 | 15,500 |
| 2005/02/09 | 1,135 | 1,136 | 1,130 | 1,136 | 7,500 |
| 2005/02/08 | 1,120 | 1,130 | 1,120 | 1,130 | 37,500 |
| 2005/02/07 | 1,116 | 1,120 | 1,116 | 1,120 | 1,000 |
| 2005/02/04 | 1,116 | 1,120 | 1,116 | 1,120 | 1,000 |
| 2005/02/03 | 1,119 | 1,120 | 1,110 | 1,110 | 21,500 |
| 2005/02/02 | 1,130 | 1,130 | 1,125 | 1,130 | 32,000 |
| 2005/02/01 | 1,120 | 1,130 | 1,120 | 1,130 | 24,000 |
| 2005/01/31 | 1,120 | 1,130 | 1,120 | 1,120 | 4,000 |
| 2005/01/27 | 1,120 | 1,130 | 1,120 | 1,130 | 29,000 |
| 2005/01/26 | 1,111 | 1,120 | 1,110 | 1,110 | 3,000 |
| 2005/01/25 | 1,112 | 1,112 | 1,111 | 1,111 | 1,500 |
| 2005/01/24 | 1,126 | 1,126 | 1,111 | 1,111 | 1,500 |
| 2005/01/21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/01/19 | 1,134 | 1,134 | 1,134 | 1,134 | 1,500 |
| 2005/01/18 | 1,130 | 1,154 | 1,116 | 1,154 | 3,500 |
| 2005/01/17 | 1,111 | 1,111 | 1,111 | 1,111 | 2,000 |
| 2005/01/14 | 1,180 | 1,180 | 1,170 | 1,170 | 18,500 |
| 2005/01/13 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 2005/01/12 | 1,165 | 1,170 | 1,165 | 1,170 | 7,000 |
| 2005/01/11 | 1,167 | 1,180 | 1,167 | 1,180 | 14,000 |
| 2005/01/07 | 1,154 | 1,169 | 1,150 | 1,169 | 4,500 |
| 2005/01/05 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |