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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 |
| 2006/12/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/12/27 | 1,150 | 1,150 | 1,150 | 1,150 | 7,500 |
| 2006/12/26 | 1,152 | 1,152 | 1,150 | 1,151 | 4,000 |
| 2006/12/25 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 |
| 2006/12/22 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2006/12/21 | 1,131 | 1,140 | 1,120 | 1,140 | 5,500 |
| 2006/12/20 | 1,130 | 1,140 | 1,130 | 1,140 | 7,500 |
| 2006/12/19 | 1,130 | 1,179 | 1,130 | 1,150 | 10,500 |
| 2006/12/18 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 |
| 2006/12/15 | 1,110 | 1,110 | 1,100 | 1,100 | 3,500 |
| 2006/12/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/12/13 | 1,080 | 1,100 | 1,080 | 1,095 | 10,500 |
| 2006/12/12 | 1,042 | 1,070 | 1,042 | 1,070 | 2,000 |
| 2006/12/08 | 1,080 | 1,080 | 1,080 | 1,080 | 500 |
| 2006/12/07 | 1,070 | 1,070 | 1,049 | 1,049 | 19,500 |
| 2006/12/06 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 |
| 2006/12/05 | 1,051 | 1,051 | 1,051 | 1,051 | 500 |
| 2006/12/04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/12/01 | 1,070 | 1,071 | 1,070 | 1,070 | 9,500 |
| 2006/11/30 | 1,073 | 1,073 | 1,060 | 1,060 | 21,000 |
| 2006/11/24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,500 |
| 2006/11/22 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2006/11/21 | 1,020 | 1,020 | 1,020 | 1,020 | 9,500 |
| 2006/11/20 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2006/11/17 | 1,040 | 1,050 | 1,040 | 1,040 | 3,500 |
| 2006/11/16 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 |
| 2006/11/15 | 1,000 | 1,040 | 1,000 | 1,040 | 6,000 |
| 2006/11/14 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 2006/11/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,500 |
| 2006/11/10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/11/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/11/08 | 1,070 | 1,080 | 1,050 | 1,050 | 12,000 |
| 2006/11/07 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 2006/11/06 | 1,010 | 1,120 | 1,000 | 1,075 | 29,500 |
| 2006/11/02 | 1,005 | 1,005 | 1,000 | 1,005 | 2,500 |
| 2006/11/01 | 965 | 1,020 | 965 | 995 | 7,000 |
| 2006/10/31 | 947 | 959 | 947 | 956 | 4,500 |
| 2006/10/30 | 947 | 947 | 947 | 947 | 1,000 |
| 2006/10/27 | 950 | 970 | 945 | 947 | 11,500 |
| 2006/10/26 | 938 | 938 | 938 | 938 | 500 |
| 2006/10/25 | 948 | 948 | 938 | 938 | 2,500 |
| 2006/10/24 | 948 | 948 | 948 | 948 | 1,000 |
| 2006/10/23 | 919 | 919 | 919 | 919 | 500 |
| 2006/10/20 | 900 | 900 | 900 | 900 | 500 |
| 2006/10/19 | 900 | 900 | 900 | 900 | 500 |
| 2006/10/18 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/10/17 | 900 | 900 | 900 | 900 | 500 |
| 2006/10/16 | 900 | 900 | 900 | 900 | 500 |
| 2006/10/13 | 830 | 860 | 830 | 860 | 3,500 |
| 2006/10/12 | 830 | 830 | 830 | 830 | 500 |
| 2006/10/11 | 850 | 850 | 830 | 830 | 1,000 |
| 2006/10/10 | 839 | 839 | 839 | 839 | 500 |
| 2006/10/06 | 821 | 834 | 821 | 834 | 1,500 |
| 2006/10/05 | 781 | 781 | 781 | 781 | 500 |
| 2006/10/04 | 781 | 781 | 781 | 781 | 500 |
| 2006/10/03 | 780 | 780 | 780 | 780 | 500 |
| 2006/10/02 | 812 | 812 | 780 | 780 | 2,000 |
| 2006/09/29 | 770 | 772 | 770 | 772 | 1,500 |
| 2006/09/28 | 751 | 751 | 731 | 731 | 1,500 |
| 2006/09/27 | 751 | 751 | 751 | 751 | 500 |
| 2006/09/26 | 721 | 721 | 721 | 721 | 1,000 |
| 2006/09/25 | 760 | 760 | 720 | 720 | 2,500 |
| 2006/09/22 | 735 | 735 | 700 | 710 | 10,000 |
| 2006/09/21 | 725 | 725 | 705 | 725 | 3,500 |
| 2006/09/20 | 781 | 781 | 765 | 765 | 2,500 |
| 2006/09/19 | 800 | 800 | 761 | 761 | 4,500 |
| 2006/09/15 | 840 | 840 | 840 | 840 | 1,000 |
| 2006/09/14 | 895 | 895 | 890 | 890 | 1,500 |
| 2006/09/13 | 919 | 919 | 894 | 894 | 2,500 |
| 2006/09/05 | 959 | 959 | 949 | 949 | 7,500 |
| 2006/09/01 | 951 | 969 | 951 | 969 | 1,000 |
| 2006/08/29 | 970 | 970 | 970 | 970 | 1,500 |
| 2006/08/25 | 977 | 977 | 977 | 977 | 1,500 |
| 2006/08/24 | 949 | 968 | 949 | 968 | 2,500 |
| 2006/08/23 | 962 | 978 | 962 | 968 | 2,500 |
| 2006/08/22 | 980 | 980 | 980 | 980 | 500 |
| 2006/08/21 | 960 | 990 | 960 | 970 | 11,500 |
| 2006/08/18 | 989 | 989 | 989 | 989 | 500 |
| 2006/08/15 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/08/03 | 972 | 990 | 972 | 990 | 4,000 |
| 2006/08/02 | 985 | 990 | 985 | 990 | 2,500 |
| 2006/07/31 | 975 | 975 | 975 | 975 | 500 |
| 2006/07/28 | 974 | 974 | 974 | 974 | 500 |
| 2006/07/27 | 984 | 984 | 964 | 964 | 3,500 |
| 2006/07/25 | 1,000 | 1,000 | 980 | 984 | 4,500 |
| 2006/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2006/07/20 | 970 | 1,000 | 970 | 1,000 | 4,500 |
| 2006/07/19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2006/07/14 | 1,029 | 1,029 | 1,000 | 1,000 | 2,000 |
| 2006/07/13 | 990 | 1,022 | 990 | 1,022 | 1,500 |
| 2006/07/12 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2006/07/11 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2006/07/10 | 990 | 1,020 | 990 | 1,020 | 2,500 |
| 2006/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/07/03 | 960 | 980 | 960 | 980 | 5,000 |
| 2006/06/29 | 962 | 980 | 962 | 980 | 1,500 |
| 2006/06/27 | 960 | 980 | 960 | 980 | 6,000 |
| 2006/06/26 | 960 | 965 | 960 | 965 | 2,000 |
| 2006/06/23 | 954 | 970 | 954 | 970 | 5,500 |
| 2006/06/22 | 994 | 994 | 994 | 994 | 500 |
| 2006/06/01 | 1,027 | 1,027 | 1,027 | 1,027 | 500 |
| 2006/05/25 | 1,026 | 1,026 | 1,007 | 1,007 | 1,500 |
| 2006/05/24 | 1,012 | 1,030 | 980 | 1,020 | 9,500 |
| 2006/05/23 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2006/05/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/05/19 | 1,030 | 1,049 | 1,030 | 1,049 | 9,500 |
| 2006/05/17 | 1,040 | 1,049 | 1,040 | 1,049 | 1,500 |
| 2006/05/16 | 1,033 | 1,049 | 1,033 | 1,049 | 1,000 |
| 2006/05/15 | 1,048 | 1,060 | 1,048 | 1,060 | 6,500 |
| 2006/05/11 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2006/05/10 | 1,055 | 1,055 | 1,020 | 1,030 | 15,000 |
| 2006/05/09 | 1,033 | 1,054 | 1,033 | 1,050 | 2,500 |
| 2006/05/02 | 1,034 | 1,050 | 1,034 | 1,050 | 5,500 |
| 2006/05/01 | 1,012 | 1,049 | 1,012 | 1,049 | 4,000 |
| 2006/04/25 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 |
| 2006/04/24 | 1,059 | 1,059 | 1,052 | 1,052 | 2,500 |
| 2006/04/20 | 1,025 | 1,045 | 1,025 | 1,045 | 2,000 |
| 2006/04/19 | 1,036 | 1,036 | 1,036 | 1,036 | 3,000 |
| 2006/04/17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/04/14 | 1,028 | 1,070 | 1,028 | 1,070 | 5,000 |
| 2006/04/13 | 1,027 | 1,045 | 1,027 | 1,045 | 3,000 |
| 2006/04/12 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2006/04/11 | 1,030 | 1,050 | 1,023 | 1,050 | 8,500 |
| 2006/04/10 | 1,032 | 1,032 | 1,031 | 1,031 | 1,500 |
| 2006/04/07 | 1,022 | 1,050 | 1,022 | 1,050 | 6,500 |
| 2006/04/04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/03/31 | 1,043 | 1,079 | 1,043 | 1,079 | 1,500 |
| 2006/03/27 | 1,083 | 1,090 | 1,083 | 1,090 | 3,000 |
| 2006/03/24 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 |
| 2006/03/23 | 1,070 | 1,070 | 1,050 | 1,050 | 1,000 |
| 2006/03/22 | 1,060 | 1,061 | 1,060 | 1,061 | 12,500 |
| 2006/03/20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,500 |
| 2006/03/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/03/15 | 1,040 | 1,060 | 1,040 | 1,060 | 21,000 |
| 2006/03/14 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 |
| 2006/03/13 | 1,011 | 1,050 | 1,011 | 1,033 | 13,500 |
| 2006/03/10 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2006/03/09 | 1,021 | 1,030 | 1,006 | 1,030 | 11,000 |
| 2006/03/08 | 1,010 | 1,048 | 1,010 | 1,045 | 9,000 |
| 2006/03/06 | 1,000 | 1,050 | 1,000 | 1,050 | 11,500 |
| 2006/03/03 | 1,018 | 1,050 | 1,015 | 1,050 | 12,000 |
| 2006/03/02 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 |
| 2006/02/28 | 1,045 | 1,045 | 1,045 | 1,045 | 500 |
| 2006/02/27 | 1,010 | 1,015 | 1,010 | 1,015 | 4,000 |
| 2006/02/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 |
| 2006/02/23 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2006/02/22 | 1,015 | 1,015 | 1,010 | 1,010 | 1,500 |
| 2006/02/21 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2006/02/17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2006/02/15 | 1,031 | 1,040 | 1,031 | 1,040 | 1,500 |
| 2006/02/14 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2006/02/13 | 1,031 | 1,031 | 1,030 | 1,030 | 4,000 |
| 2006/02/10 | 1,030 | 1,050 | 1,030 | 1,050 | 3,500 |
| 2006/02/09 | 1,032 | 1,032 | 1,031 | 1,031 | 3,500 |
| 2006/02/08 | 1,055 | 1,055 | 1,030 | 1,030 | 10,000 |
| 2006/02/07 | 1,052 | 1,053 | 1,052 | 1,052 | 9,500 |
| 2006/02/06 | 1,052 | 1,061 | 1,050 | 1,050 | 9,000 |
| 2006/02/03 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2006/02/02 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2006/01/31 | 1,116 | 1,116 | 1,100 | 1,116 | 2,500 |
| 2006/01/27 | 1,130 | 1,130 | 1,100 | 1,115 | 2,500 |
| 2006/01/26 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 2006/01/25 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 |
| 2006/01/24 | 1,099 | 1,105 | 1,090 | 1,090 | 7,500 |
| 2006/01/20 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2006/01/19 | 1,080 | 1,100 | 1,080 | 1,100 | 6,500 |
| 2006/01/18 | 1,070 | 1,070 | 1,060 | 1,065 | 7,500 |
| 2006/01/17 | 1,080 | 1,080 | 1,075 | 1,075 | 3,500 |
| 2006/01/16 | 1,092 | 1,095 | 1,080 | 1,080 | 18,000 |
| 2006/01/13 | 1,065 | 1,091 | 1,065 | 1,091 | 2,500 |
| 2006/01/12 | 1,050 | 1,091 | 1,045 | 1,060 | 24,500 |
| 2006/01/11 | 1,035 | 1,040 | 1,030 | 1,035 | 18,500 |
| 2006/01/10 | 1,030 | 1,030 | 1,020 | 1,030 | 52,000 |
| 2006/01/06 | 1,011 | 1,011 | 990 | 1,000 | 24,500 |
| 2006/01/05 | 1,002 | 1,011 | 1,000 | 1,011 | 51,000 |