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 |
---|---|---|---|---|---|
2011/12/30 | 394 | 394 | 391 | 391 | 12,600 |
2011/12/29 | 390 | 400 | 390 | 393 | 14,200 |
2011/12/28 | 391 | 391 | 390 | 390 | 1,100 |
2011/12/27 | 396 | 396 | 386 | 393 | 1,200 |
2011/12/26 | 398 | 398 | 398 | 398 | 500 |
2011/12/22 | 390 | 391 | 390 | 390 | 17,300 |
2011/12/21 | 390 | 391 | 386 | 390 | 9,300 |
2011/12/20 | 391 | 391 | 387 | 390 | 5,200 |
2011/12/19 | 391 | 391 | 387 | 391 | 1,600 |
2011/12/16 | 391 | 391 | 391 | 391 | 700 |
2011/12/15 | 386 | 391 | 386 | 391 | 800 |
2011/12/14 | 391 | 391 | 387 | 391 | 24,800 |
2011/12/13 | 385 | 391 | 385 | 391 | 2,300 |
2011/12/12 | 391 | 391 | 389 | 391 | 4,200 |
2011/12/09 | 391 | 391 | 388 | 391 | 2,800 |
2011/12/08 | 391 | 391 | 391 | 391 | 9,700 |
2011/12/07 | 391 | 391 | 391 | 391 | 100 |
2011/12/06 | 391 | 391 | 391 | 391 | 100 |
2011/12/05 | 391 | 394 | 391 | 391 | 600 |
2011/12/02 | 397 | 397 | 391 | 391 | 4,700 |
2011/12/01 | 390 | 391 | 390 | 391 | 13,600 |
2011/11/30 | 391 | 391 | 391 | 391 | 100 |
2011/11/29 | 0 | 0 | 0 | 391 | 0 |
2011/11/28 | 391 | 391 | 391 | 391 | 900 |
2011/11/25 | 397 | 397 | 391 | 391 | 4,900 |
2011/11/24 | 390 | 395 | 390 | 392 | 1,700 |
2011/11/22 | 390 | 394 | 390 | 390 | 2,100 |
2011/11/21 | 0 | 0 | 0 | 391 | 0 |
2011/11/18 | 390 | 391 | 390 | 391 | 400 |
2011/11/17 | 0 | 0 | 0 | 390 | 0 |
2011/11/16 | 390 | 391 | 390 | 390 | 800 |
2011/11/15 | 388 | 388 | 388 | 388 | 200 |
2011/11/14 | 0 | 0 | 0 | 390 | 0 |
2011/11/11 | 390 | 390 | 390 | 390 | 100 |
2011/11/10 | 384 | 385 | 384 | 385 | 600 |
2011/11/09 | 390 | 390 | 390 | 390 | 1,100 |
2011/11/08 | 390 | 390 | 382 | 390 | 900 |
2011/11/07 | 386 | 390 | 380 | 390 | 1,300 |
2011/11/04 | 391 | 391 | 391 | 391 | 1,600 |
2011/11/02 | 387 | 400 | 387 | 400 | 2,600 |
2011/11/01 | 388 | 388 | 388 | 388 | 200 |
2011/10/31 | 390 | 390 | 388 | 388 | 300 |
2011/10/28 | 0 | 0 | 0 | 391 | 0 |
2011/10/27 | 0 | 0 | 0 | 391 | 0 |
2011/10/26 | 388 | 391 | 388 | 391 | 2,200 |
2011/10/25 | 407 | 407 | 407 | 407 | 3,600 |
2011/10/24 | 390 | 391 | 390 | 391 | 2,000 |
2011/10/21 | 0 | 0 | 0 | 391 | 0 |
2011/10/20 | 0 | 0 | 0 | 391 | 0 |
2011/10/19 | 0 | 0 | 0 | 391 | 0 |
2011/10/18 | 0 | 0 | 0 | 391 | 0 |
2011/10/17 | 391 | 392 | 390 | 391 | 13,300 |
2011/10/14 | 392 | 392 | 392 | 392 | 100 |
2011/10/13 | 390 | 398 | 390 | 398 | 1,200 |
2011/10/12 | 0 | 0 | 0 | 390 | 0 |
2011/10/11 | 390 | 391 | 390 | 390 | 500 |
2011/10/07 | 0 | 0 | 0 | 390 | 0 |
2011/10/06 | 390 | 390 | 390 | 390 | 100 |
2011/10/05 | 390 | 390 | 390 | 390 | 100 |
2011/10/04 | 391 | 391 | 391 | 391 | 200 |
2011/10/03 | 392 | 392 | 392 | 392 | 100 |
2011/09/30 | 393 | 393 | 392 | 392 | 300 |
2011/09/29 | 391 | 393 | 391 | 392 | 700 |
2011/09/28 | 392 | 392 | 392 | 392 | 200 |
2011/09/27 | 393 | 393 | 391 | 393 | 9,400 |
2011/09/26 | 390 | 391 | 390 | 390 | 4,700 |
2011/09/22 | 399 | 399 | 391 | 393 | 5,200 |
2011/09/21 | 397 | 397 | 388 | 393 | 5,400 |
2011/09/20 | 391 | 398 | 391 | 398 | 300 |
2011/09/16 | 391 | 398 | 390 | 398 | 11,000 |
2011/09/15 | 389 | 391 | 389 | 390 | 6,100 |
2011/09/14 | 392 | 393 | 392 | 393 | 300 |
2011/09/13 | 391 | 392 | 391 | 391 | 800 |
2011/09/12 | 393 | 393 | 389 | 390 | 1,100 |
2011/09/09 | 391 | 394 | 391 | 394 | 200 |
2011/09/08 | 395 | 395 | 390 | 390 | 21,000 |
2011/09/07 | 392 | 396 | 392 | 395 | 1,000 |
2011/09/06 | 400 | 400 | 400 | 400 | 300 |
2011/09/05 | 400 | 400 | 400 | 400 | 300 |
2011/09/02 | 396 | 400 | 396 | 400 | 10,700 |
2011/09/01 | 400 | 402 | 397 | 400 | 22,900 |
2011/08/31 | 400 | 400 | 400 | 400 | 700 |
2011/08/30 | 400 | 400 | 400 | 400 | 1,000 |
2011/08/29 | 402 | 402 | 400 | 400 | 2,600 |
2011/08/26 | 403 | 404 | 403 | 404 | 1,300 |
2011/08/25 | 418 | 418 | 402 | 402 | 4,800 |
2011/08/24 | 402 | 402 | 402 | 402 | 100 |
2011/08/23 | 403 | 403 | 402 | 402 | 1,600 |
2011/08/22 | 408 | 408 | 402 | 403 | 1,800 |
2011/08/19 | 408 | 408 | 408 | 408 | 200 |
2011/08/18 | 413 | 413 | 400 | 411 | 1,700 |
2011/08/17 | 417 | 417 | 413 | 413 | 5,100 |
2011/08/16 | 410 | 410 | 410 | 410 | 100 |
2011/08/15 | 401 | 404 | 401 | 404 | 600 |
2011/08/12 | 415 | 415 | 415 | 415 | 100 |
2011/08/11 | 405 | 405 | 400 | 400 | 1,700 |
2011/08/10 | 407 | 407 | 407 | 407 | 200 |
2011/08/09 | 410 | 410 | 399 | 399 | 3,200 |
2011/08/08 | 412 | 412 | 409 | 409 | 2,800 |
2011/08/05 | 426 | 426 | 420 | 420 | 1,100 |
2011/08/04 | 430 | 430 | 430 | 430 | 2,300 |
2011/08/03 | 430 | 430 | 430 | 430 | 400 |
2011/08/02 | 440 | 440 | 430 | 430 | 9,800 |
2011/08/01 | 0 | 0 | 0 | 438 | 0 |
2011/07/29 | 440 | 440 | 438 | 438 | 500 |
2011/07/28 | 0 | 0 | 0 | 446 | 0 |
2011/07/27 | 446 | 446 | 446 | 446 | 200 |
2011/07/26 | 447 | 447 | 447 | 447 | 3,000 |
2011/07/25 | 455 | 455 | 439 | 440 | 4,300 |
2011/07/22 | 442 | 442 | 440 | 440 | 1,100 |
2011/07/21 | 441 | 442 | 440 | 442 | 1,400 |
2011/07/20 | 442 | 442 | 442 | 442 | 700 |
2011/07/19 | 440 | 440 | 440 | 440 | 1,000 |
2011/07/15 | 445 | 445 | 445 | 445 | 400 |
2011/07/14 | 442 | 446 | 442 | 443 | 3,500 |
2011/07/13 | 450 | 450 | 450 | 450 | 3,300 |
2011/07/12 | 456 | 456 | 456 | 456 | 100 |
2011/07/11 | 0 | 0 | 0 | 456 | 0 |
2011/07/08 | 456 | 457 | 456 | 456 | 1,700 |
2011/07/07 | 462 | 462 | 462 | 462 | 2,300 |
2011/07/06 | 462 | 462 | 462 | 462 | 1,400 |
2011/07/05 | 462 | 463 | 460 | 463 | 2,200 |
2011/07/04 | 462 | 463 | 462 | 463 | 3,200 |
2011/07/01 | 463 | 463 | 462 | 462 | 11,900 |
2011/06/30 | 447 | 456 | 446 | 456 | 1,900 |
2011/06/29 | 446 | 446 | 446 | 446 | 1,500 |
2011/06/28 | 454 | 454 | 454 | 454 | 10,500 |
2011/06/27 | 0 | 0 | 0 | 454 | 0 |
2011/06/24 | 454 | 454 | 454 | 454 | 2,500 |
2011/06/23 | 444 | 449 | 444 | 449 | 1,000 |
2011/06/22 | 447 | 447 | 446 | 446 | 1,000 |
2011/06/21 | 0 | 0 | 0 | 445 | 0 |
2011/06/20 | 0 | 0 | 0 | 445 | 0 |
2011/06/17 | 0 | 0 | 0 | 445 | 0 |
2011/06/16 | 445 | 445 | 445 | 445 | 1,000 |
2011/06/15 | 441 | 442 | 440 | 440 | 11,000 |
2011/06/14 | 441 | 441 | 441 | 441 | 500 |
2011/06/13 | 440 | 441 | 440 | 440 | 5,000 |
2011/06/10 | 441 | 446 | 441 | 446 | 2,500 |
2011/06/09 | 449 | 450 | 443 | 443 | 6,000 |
2011/06/08 | 0 | 0 | 0 | 441 | 0 |
2011/06/07 | 442 | 442 | 441 | 441 | 3,500 |
2011/06/06 | 444 | 450 | 444 | 450 | 4,000 |
2011/06/03 | 440 | 440 | 440 | 440 | 2,500 |
2011/06/02 | 450 | 450 | 450 | 450 | 500 |
2011/06/01 | 450 | 451 | 450 | 451 | 2,500 |
2011/05/31 | 445 | 445 | 445 | 445 | 500 |
2011/05/30 | 445 | 445 | 445 | 445 | 1,000 |
2011/05/27 | 443 | 443 | 443 | 443 | 2,000 |
2011/05/26 | 0 | 0 | 0 | 453 | 0 |
2011/05/25 | 450 | 453 | 442 | 453 | 10,000 |
2011/05/24 | 455 | 455 | 450 | 451 | 4,500 |
2011/05/23 | 455 | 455 | 450 | 455 | 3,500 |
2011/05/20 | 455 | 456 | 453 | 455 | 6,500 |
2011/05/19 | 453 | 453 | 453 | 453 | 2,000 |
2011/05/18 | 455 | 455 | 455 | 455 | 500 |
2011/05/17 | 451 | 455 | 451 | 455 | 4,000 |
2011/05/16 | 450 | 460 | 450 | 459 | 4,500 |
2011/05/13 | 454 | 462 | 454 | 462 | 3,000 |
2011/05/12 | 455 | 460 | 455 | 460 | 5,500 |
2011/05/11 | 455 | 456 | 450 | 456 | 10,500 |
2011/05/10 | 445 | 455 | 444 | 455 | 10,500 |
2011/05/09 | 445 | 450 | 442 | 442 | 6,000 |
2011/05/06 | 442 | 445 | 440 | 445 | 4,000 |
2011/05/02 | 447 | 447 | 441 | 442 | 3,500 |
2011/04/28 | 455 | 458 | 450 | 455 | 13,500 |
2011/04/27 | 454 | 455 | 445 | 455 | 8,500 |
2011/04/26 | 453 | 453 | 453 | 453 | 4,000 |
2011/04/25 | 453 | 453 | 453 | 453 | 5,500 |
2011/04/22 | 450 | 453 | 450 | 453 | 5,000 |
2011/04/21 | 445 | 450 | 445 | 450 | 7,000 |
2011/04/20 | 444 | 444 | 443 | 443 | 1,500 |
2011/04/19 | 445 | 450 | 438 | 440 | 14,500 |
2011/04/18 | 0 | 0 | 0 | 440 | 0 |
2011/04/15 | 441 | 441 | 440 | 440 | 1,000 |
2011/04/14 | 442 | 450 | 440 | 450 | 5,500 |
2011/04/13 | 0 | 0 | 0 | 450 | 0 |
2011/04/12 | 0 | 0 | 0 | 450 | 0 |
2011/04/11 | 0 | 0 | 0 | 450 | 0 |
2011/04/08 | 441 | 450 | 441 | 450 | 5,000 |
2011/04/07 | 450 | 450 | 450 | 450 | 2,000 |
2011/04/06 | 450 | 450 | 450 | 450 | 3,000 |
2011/04/05 | 450 | 450 | 449 | 450 | 20,000 |
2011/04/04 | 450 | 460 | 450 | 450 | 30,500 |
2011/04/01 | 430 | 450 | 430 | 450 | 14,500 |
2011/03/31 | 430 | 432 | 430 | 430 | 4,000 |
2011/03/30 | 429 | 431 | 425 | 425 | 4,000 |
2011/03/29 | 430 | 430 | 429 | 429 | 2,500 |
2011/03/28 | 430 | 431 | 421 | 431 | 18,500 |
2011/03/25 | 436 | 436 | 430 | 430 | 8,500 |
2011/03/24 | 430 | 432 | 430 | 431 | 2,500 |
2011/03/23 | 440 | 440 | 432 | 436 | 9,000 |
2011/03/22 | 440 | 444 | 432 | 444 | 6,000 |
2011/03/18 | 400 | 418 | 400 | 418 | 6,500 |
2011/03/17 | 382 | 403 | 382 | 400 | 29,000 |
2011/03/16 | 360 | 400 | 360 | 400 | 50,500 |
2011/03/15 | 390 | 390 | 355 | 368 | 167,500 |
2011/03/14 | 368 | 389 | 368 | 380 | 46,000 |
2011/03/11 | 447 | 448 | 442 | 448 | 5,500 |
2011/03/10 | 450 | 450 | 450 | 450 | 1,500 |
2011/03/09 | 450 | 450 | 450 | 450 | 3,000 |
2011/03/08 | 449 | 449 | 447 | 447 | 5,000 |
2011/03/07 | 460 | 460 | 450 | 457 | 21,000 |
2011/03/04 | 490 | 493 | 456 | 467 | 45,500 |
2011/03/03 | 501 | 507 | 480 | 490 | 73,000 |
2011/03/02 | 459 | 478 | 456 | 469 | 19,500 |
2011/03/01 | 437 | 445 | 437 | 445 | 1,000 |
2011/02/28 | 427 | 435 | 425 | 435 | 3,000 |
2011/02/25 | 432 | 432 | 421 | 427 | 6,000 |
2011/02/24 | 426 | 434 | 426 | 434 | 5,000 |
2011/02/23 | 430 | 430 | 428 | 429 | 4,000 |
2011/02/22 | 433 | 433 | 427 | 427 | 1,500 |
2011/02/21 | 429 | 430 | 428 | 428 | 7,000 |
2011/02/18 | 428 | 428 | 425 | 425 | 8,500 |
2011/02/17 | 424 | 424 | 424 | 424 | 1,000 |
2011/02/16 | 425 | 425 | 424 | 424 | 6,000 |
2011/02/15 | 424 | 424 | 420 | 420 | 1,000 |
2011/02/14 | 424 | 424 | 424 | 424 | 1,000 |
2011/02/10 | 423 | 428 | 423 | 424 | 3,500 |
2011/02/09 | 425 | 425 | 416 | 424 | 6,500 |
2011/02/08 | 428 | 428 | 427 | 428 | 13,500 |
2011/02/07 | 430 | 430 | 428 | 428 | 2,500 |
2011/02/04 | 428 | 428 | 424 | 427 | 3,500 |
2011/02/03 | 434 | 434 | 423 | 430 | 3,000 |
2011/02/02 | 428 | 435 | 424 | 434 | 20,000 |
2011/02/01 | 425 | 425 | 420 | 425 | 8,000 |
2011/01/31 | 424 | 424 | 412 | 419 | 7,000 |
2011/01/28 | 425 | 430 | 418 | 425 | 22,500 |
2011/01/27 | 420 | 421 | 420 | 421 | 1,500 |
2011/01/26 | 420 | 422 | 420 | 421 | 5,500 |
2011/01/25 | 423 | 423 | 420 | 420 | 7,000 |
2011/01/24 | 416 | 418 | 415 | 417 | 4,000 |
2011/01/21 | 421 | 421 | 416 | 416 | 11,500 |
2011/01/20 | 429 | 429 | 421 | 421 | 8,000 |
2011/01/19 | 422 | 422 | 420 | 421 | 6,000 |
2011/01/18 | 418 | 425 | 418 | 425 | 18,500 |
2011/01/17 | 420 | 420 | 418 | 418 | 5,000 |
2011/01/14 | 420 | 420 | 420 | 420 | 1,000 |
2011/01/13 | 415 | 423 | 415 | 422 | 5,000 |
2011/01/12 | 415 | 416 | 412 | 415 | 5,500 |
2011/01/11 | 418 | 418 | 409 | 415 | 31,500 |
2011/01/07 | 414 | 417 | 414 | 417 | 7,000 |
2011/01/06 | 410 | 415 | 410 | 414 | 13,500 |
2011/01/05 | 410 | 410 | 410 | 410 | 5,500 |
2011/01/04 | 405 | 412 | 405 | 410 | 15,500 |