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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,714 | 1,841 | 1,710 | 1,804 | 115,100 |
| 2018/12/27 | 1,744 | 1,756 | 1,674 | 1,752 | 151,500 |
| 2018/12/26 | 1,622 | 1,671 | 1,586 | 1,646 | 111,000 |
| 2018/12/25 | 1,576 | 1,606 | 1,519 | 1,565 | 133,000 |
| 2018/12/21 | 1,674 | 1,725 | 1,621 | 1,656 | 123,200 |
| 2018/12/20 | 1,780 | 1,788 | 1,683 | 1,713 | 127,500 |
| 2018/12/19 | 1,850 | 1,889 | 1,785 | 1,793 | 93,500 |
| 2018/12/18 | 1,839 | 1,894 | 1,811 | 1,865 | 247,200 |
| 2018/12/17 | 1,795 | 1,903 | 1,795 | 1,840 | 151,600 |
| 2018/12/14 | 1,779 | 1,826 | 1,740 | 1,803 | 82,900 |
| 2018/12/13 | 1,785 | 1,810 | 1,746 | 1,798 | 61,000 |
| 2018/12/12 | 1,741 | 1,770 | 1,719 | 1,754 | 68,900 |
| 2018/12/11 | 1,811 | 1,820 | 1,714 | 1,729 | 124,000 |
| 2018/12/10 | 1,852 | 1,875 | 1,795 | 1,812 | 87,300 |
| 2018/12/07 | 1,888 | 1,912 | 1,844 | 1,872 | 96,300 |
| 2018/12/06 | 1,930 | 1,930 | 1,870 | 1,898 | 115,500 |
| 2018/12/05 | 1,901 | 1,975 | 1,881 | 1,948 | 107,700 |
| 2018/12/04 | 1,955 | 1,968 | 1,920 | 1,940 | 100,200 |
| 2018/12/03 | 1,939 | 1,990 | 1,914 | 1,946 | 147,500 |
| 2018/11/30 | 1,930 | 1,961 | 1,877 | 1,899 | 207,600 |
| 2018/11/29 | 1,960 | 1,963 | 1,867 | 1,945 | 421,400 |
| 2018/11/28 | 2,090 | 2,101 | 1,929 | 1,958 | 517,900 |
| 2018/11/27 | 2,073 | 2,105 | 2,025 | 2,098 | 888,000 |
| 2018/11/26 | 2,160 | 2,160 | 1,940 | 2,049 | 1,999,300 |
| 2018/11/22 | 1,780 | 1,818 | 1,754 | 1,770 | 225,600 |
| 2018/11/21 | 1,686 | 1,787 | 1,669 | 1,767 | 185,200 |
| 2018/11/20 | 1,720 | 1,722 | 1,662 | 1,689 | 80,600 |
| 2018/11/19 | 1,732 | 1,780 | 1,701 | 1,716 | 138,200 |
| 2018/11/16 | 1,736 | 1,776 | 1,719 | 1,755 | 80,000 |
| 2018/11/15 | 1,745 | 1,787 | 1,701 | 1,720 | 123,300 |
| 2018/11/14 | 1,765 | 1,817 | 1,750 | 1,761 | 154,400 |
| 2018/11/13 | 1,693 | 1,765 | 1,635 | 1,738 | 207,200 |
| 2018/11/12 | 1,675 | 1,826 | 1,668 | 1,733 | 280,100 |
| 2018/11/09 | 1,669 | 1,706 | 1,580 | 1,677 | 163,300 |
| 2018/11/08 | 1,654 | 1,672 | 1,639 | 1,653 | 40,000 |
| 2018/11/07 | 1,628 | 1,684 | 1,625 | 1,635 | 46,600 |
| 2018/11/06 | 1,598 | 1,629 | 1,597 | 1,629 | 15,400 |
| 2018/11/05 | 1,571 | 1,630 | 1,557 | 1,613 | 35,200 |
| 2018/11/02 | 1,559 | 1,579 | 1,546 | 1,576 | 30,100 |
| 2018/11/01 | 1,557 | 1,586 | 1,528 | 1,568 | 45,700 |
| 2018/10/31 | 1,507 | 1,562 | 1,507 | 1,555 | 68,000 |
| 2018/10/30 | 1,482 | 1,515 | 1,459 | 1,497 | 57,700 |
| 2018/10/29 | 1,554 | 1,554 | 1,481 | 1,511 | 71,900 |
| 2018/10/26 | 1,635 | 1,671 | 1,493 | 1,498 | 139,800 |
| 2018/10/25 | 1,470 | 1,651 | 1,451 | 1,629 | 252,600 |
| 2018/10/24 | 1,558 | 1,558 | 1,489 | 1,534 | 41,100 |
| 2018/10/23 | 1,599 | 1,599 | 1,513 | 1,521 | 63,200 |
| 2018/10/22 | 1,609 | 1,621 | 1,572 | 1,601 | 37,400 |
| 2018/10/19 | 1,562 | 1,606 | 1,532 | 1,605 | 55,200 |
| 2018/10/18 | 1,600 | 1,608 | 1,590 | 1,595 | 15,800 |
| 2018/10/17 | 1,587 | 1,611 | 1,557 | 1,597 | 100,700 |
| 2018/10/16 | 1,544 | 1,590 | 1,511 | 1,587 | 39,100 |
| 2018/10/15 | 1,555 | 1,588 | 1,503 | 1,559 | 60,400 |
| 2018/10/12 | 1,501 | 1,575 | 1,501 | 1,563 | 32,300 |
| 2018/10/11 | 1,516 | 1,547 | 1,493 | 1,529 | 51,300 |
| 2018/10/10 | 1,580 | 1,591 | 1,542 | 1,589 | 35,200 |
| 2018/10/09 | 1,612 | 1,612 | 1,576 | 1,580 | 25,600 |
| 2018/10/05 | 1,619 | 1,653 | 1,618 | 1,629 | 53,200 |
| 2018/10/04 | 1,595 | 1,644 | 1,569 | 1,641 | 77,700 |
| 2018/10/03 | 1,595 | 1,612 | 1,583 | 1,598 | 38,600 |
| 2018/10/02 | 1,629 | 1,629 | 1,536 | 1,594 | 79,100 |
| 2018/10/01 | 1,620 | 1,654 | 1,609 | 1,629 | 72,500 |
| 2018/09/28 | 1,596 | 1,629 | 1,584 | 1,615 | 64,000 |
| 2018/09/27 | 1,579 | 1,609 | 1,579 | 1,603 | 54,900 |
| 2018/09/26 | 1,530 | 1,608 | 1,530 | 1,602 | 94,500 |
| 2018/09/25 | 1,498 | 1,573 | 1,482 | 1,560 | 110,400 |
| 2018/09/21 | 1,500 | 1,521 | 1,495 | 1,508 | 57,900 |
| 2018/09/20 | 1,500 | 1,503 | 1,463 | 1,494 | 38,600 |
| 2018/09/19 | 1,498 | 1,506 | 1,483 | 1,498 | 37,100 |
| 2018/09/18 | 1,397 | 1,496 | 1,392 | 1,494 | 100,900 |
| 2018/09/14 | 1,374 | 1,407 | 1,374 | 1,388 | 47,100 |
| 2018/09/13 | 1,427 | 1,427 | 1,366 | 1,367 | 84,100 |
| 2018/09/12 | 1,428 | 1,446 | 1,403 | 1,427 | 33,000 |
| 2018/09/11 | 1,462 | 1,462 | 1,414 | 1,426 | 57,300 |
| 2018/09/10 | 1,460 | 1,466 | 1,446 | 1,447 | 20,400 |
| 2018/09/07 | 1,460 | 1,466 | 1,445 | 1,466 | 31,300 |
| 2018/09/06 | 1,491 | 1,491 | 1,449 | 1,458 | 62,700 |
| 2018/09/05 | 1,510 | 1,511 | 1,486 | 1,494 | 34,800 |
| 2018/09/04 | 1,518 | 1,540 | 1,510 | 1,519 | 26,200 |
| 2018/09/03 | 1,576 | 1,576 | 1,513 | 1,525 | 49,800 |
| 2018/08/31 | 1,595 | 1,612 | 1,567 | 1,571 | 55,200 |
| 2018/08/30 | 1,630 | 1,630 | 1,593 | 1,595 | 30,400 |
| 2018/08/29 | 1,557 | 1,622 | 1,557 | 1,622 | 53,700 |
| 2018/08/28 | 1,572 | 1,584 | 1,553 | 1,557 | 32,500 |
| 2018/08/27 | 1,585 | 1,634 | 1,558 | 1,563 | 107,800 |
| 2018/08/24 | 1,598 | 1,598 | 1,556 | 1,564 | 24,500 |
| 2018/08/23 | 1,592 | 1,601 | 1,571 | 1,571 | 28,700 |
| 2018/08/22 | 1,525 | 1,604 | 1,524 | 1,588 | 72,000 |
| 2018/08/21 | 1,525 | 1,525 | 1,503 | 1,518 | 17,000 |
| 2018/08/20 | 1,500 | 1,533 | 1,497 | 1,517 | 33,600 |
| 2018/08/17 | 1,499 | 1,506 | 1,491 | 1,501 | 20,400 |
| 2018/08/16 | 1,509 | 1,530 | 1,467 | 1,479 | 77,200 |
| 2018/08/15 | 1,510 | 1,528 | 1,501 | 1,525 | 67,700 |
| 2018/08/14 | 1,491 | 1,520 | 1,476 | 1,519 | 56,000 |
| 2018/08/13 | 1,447 | 1,493 | 1,430 | 1,477 | 85,200 |
| 2018/08/10 | 1,526 | 1,529 | 1,447 | 1,452 | 313,300 |
| 2018/08/09 | 1,609 | 1,658 | 1,607 | 1,646 | 105,900 |
| 2018/08/08 | 1,628 | 1,628 | 1,600 | 1,603 | 29,000 |
| 2018/08/07 | 1,576 | 1,616 | 1,576 | 1,616 | 32,100 |
| 2018/08/06 | 1,590 | 1,592 | 1,558 | 1,571 | 65,900 |
| 2018/08/03 | 1,585 | 1,609 | 1,584 | 1,596 | 20,100 |
| 2018/08/02 | 1,607 | 1,607 | 1,580 | 1,585 | 64,600 |
| 2018/08/01 | 1,635 | 1,636 | 1,598 | 1,610 | 45,300 |
| 2018/07/31 | 1,649 | 1,653 | 1,625 | 1,633 | 24,800 |
| 2018/07/30 | 1,655 | 1,661 | 1,638 | 1,658 | 35,900 |
| 2018/07/27 | 1,660 | 1,666 | 1,634 | 1,655 | 23,900 |
| 2018/07/26 | 1,635 | 1,649 | 1,625 | 1,642 | 30,900 |
| 2018/07/25 | 1,648 | 1,654 | 1,617 | 1,630 | 61,700 |
| 2018/07/24 | 1,660 | 1,688 | 1,628 | 1,647 | 128,700 |
| 2018/07/23 | 1,705 | 1,735 | 1,643 | 1,654 | 147,300 |
| 2018/07/20 | 1,700 | 1,744 | 1,699 | 1,725 | 56,000 |
| 2018/07/19 | 1,700 | 1,716 | 1,685 | 1,705 | 64,700 |
| 2018/07/18 | 1,672 | 1,731 | 1,669 | 1,706 | 92,800 |
| 2018/07/17 | 1,635 | 1,673 | 1,616 | 1,669 | 69,700 |
| 2018/07/13 | 1,659 | 1,674 | 1,629 | 1,635 | 37,700 |
| 2018/07/12 | 1,647 | 1,658 | 1,621 | 1,640 | 48,600 |
| 2018/07/11 | 1,622 | 1,666 | 1,583 | 1,651 | 111,300 |
| 2018/07/10 | 1,700 | 1,709 | 1,643 | 1,654 | 124,900 |
| 2018/07/09 | 1,677 | 1,701 | 1,640 | 1,685 | 80,100 |
| 2018/07/06 | 1,627 | 1,687 | 1,625 | 1,677 | 94,700 |
| 2018/07/05 | 1,700 | 1,716 | 1,601 | 1,603 | 145,200 |
| 2018/07/04 | 1,689 | 1,731 | 1,689 | 1,699 | 78,100 |
| 2018/07/03 | 1,707 | 1,749 | 1,666 | 1,714 | 126,400 |
| 2018/07/02 | 1,707 | 1,783 | 1,686 | 1,699 | 172,500 |
| 2018/06/29 | 1,682 | 1,714 | 1,638 | 1,706 | 135,000 |
| 2018/06/28 | 1,661 | 1,705 | 1,629 | 1,695 | 127,000 |
| 2018/06/27 | 1,665 | 1,709 | 1,650 | 1,689 | 112,800 |
| 2018/06/26 | 1,632 | 1,705 | 1,621 | 1,682 | 180,000 |
| 2018/06/25 | 1,706 | 1,737 | 1,658 | 1,673 | 168,600 |
| 2018/06/22 | 1,646 | 1,706 | 1,632 | 1,705 | 157,500 |
| 2018/06/21 | 1,631 | 1,698 | 1,623 | 1,682 | 134,500 |
| 2018/06/20 | 1,619 | 1,661 | 1,565 | 1,650 | 205,400 |
| 2018/06/19 | 1,667 | 1,673 | 1,592 | 1,611 | 287,500 |
| 2018/06/18 | 1,734 | 1,749 | 1,654 | 1,667 | 222,800 |
| 2018/06/15 | 1,737 | 1,790 | 1,716 | 1,725 | 132,400 |
| 2018/06/14 | 1,770 | 1,785 | 1,716 | 1,735 | 152,200 |
| 2018/06/13 | 1,817 | 1,839 | 1,772 | 1,788 | 125,800 |
| 2018/06/12 | 1,794 | 1,864 | 1,766 | 1,833 | 211,700 |
| 2018/06/11 | 1,817 | 1,845 | 1,747 | 1,773 | 278,000 |
| 2018/06/08 | 1,771 | 1,849 | 1,732 | 1,840 | 428,600 |
| 2018/06/07 | 1,712 | 1,794 | 1,667 | 1,787 | 537,800 |
| 2018/06/06 | 1,702 | 1,766 | 1,651 | 1,700 | 668,900 |
| 2018/06/05 | 1,735 | 1,735 | 1,618 | 1,734 | 2,303,700 |
| 2018/06/04 | 1,408 | 1,437 | 1,371 | 1,435 | 178,100 |
| 2018/06/01 | 1,343 | 1,393 | 1,320 | 1,388 | 206,000 |
| 2018/05/31 | 1,330 | 1,447 | 1,329 | 1,357 | 365,800 |
| 2018/05/30 | 1,297 | 1,297 | 1,256 | 1,277 | 36,000 |
| 2018/05/29 | 1,326 | 1,326 | 1,290 | 1,297 | 38,100 |
| 2018/05/28 | 1,276 | 1,342 | 1,273 | 1,334 | 63,200 |
| 2018/05/25 | 1,275 | 1,297 | 1,268 | 1,275 | 69,400 |
| 2018/05/24 | 1,288 | 1,317 | 1,255 | 1,277 | 149,700 |
| 2018/05/23 | 1,268 | 1,284 | 1,261 | 1,276 | 53,100 |
| 2018/05/22 | 1,270 | 1,273 | 1,244 | 1,269 | 52,500 |
| 2018/05/21 | 1,305 | 1,308 | 1,253 | 1,255 | 111,800 |
| 2018/05/18 | 1,302 | 1,314 | 1,278 | 1,301 | 123,500 |
| 2018/05/17 | 1,322 | 1,347 | 1,314 | 1,330 | 31,700 |
| 2018/05/16 | 1,320 | 1,324 | 1,302 | 1,321 | 62,300 |
| 2018/05/15 | 1,361 | 1,361 | 1,310 | 1,321 | 122,600 |
| 2018/05/14 | 1,373 | 1,387 | 1,310 | 1,372 | 187,700 |
| 2018/05/11 | 1,441 | 1,447 | 1,395 | 1,403 | 155,900 |
| 2018/05/10 | 1,443 | 1,476 | 1,442 | 1,451 | 62,700 |
| 2018/05/09 | 1,479 | 1,498 | 1,442 | 1,452 | 54,500 |
| 2018/05/08 | 1,480 | 1,510 | 1,479 | 1,488 | 60,400 |
| 2018/05/07 | 1,460 | 1,492 | 1,453 | 1,479 | 59,400 |
| 2018/05/02 | 1,433 | 1,452 | 1,431 | 1,444 | 21,000 |
| 2018/05/01 | 1,401 | 1,443 | 1,399 | 1,438 | 35,900 |
| 2018/04/27 | 1,439 | 1,442 | 1,401 | 1,414 | 36,900 |
| 2018/04/26 | 1,449 | 1,483 | 1,431 | 1,444 | 50,600 |
| 2018/04/25 | 1,450 | 1,475 | 1,434 | 1,460 | 34,800 |
| 2018/04/24 | 1,460 | 1,476 | 1,427 | 1,446 | 48,500 |
| 2018/04/23 | 1,448 | 1,472 | 1,407 | 1,460 | 48,500 |
| 2018/04/20 | 1,401 | 1,457 | 1,399 | 1,432 | 64,800 |
| 2018/04/19 | 1,430 | 1,439 | 1,414 | 1,420 | 86,700 |
| 2018/04/18 | 1,464 | 1,480 | 1,419 | 1,442 | 85,400 |
| 2018/04/17 | 1,430 | 1,432 | 1,379 | 1,420 | 172,800 |
| 2018/04/16 | 1,466 | 1,483 | 1,441 | 1,460 | 159,500 |
| 2018/04/13 | 1,471 | 1,510 | 1,456 | 1,475 | 90,300 |
| 2018/04/12 | 1,452 | 1,505 | 1,452 | 1,479 | 193,600 |
| 2018/04/11 | 1,469 | 1,501 | 1,443 | 1,455 | 159,800 |
| 2018/04/10 | 1,447 | 1,466 | 1,443 | 1,457 | 80,600 |
| 2018/04/09 | 1,500 | 1,501 | 1,382 | 1,452 | 313,800 |
| 2018/04/06 | 1,533 | 1,539 | 1,460 | 1,493 | 300,400 |
| 2018/04/05 | 1,454 | 1,535 | 1,451 | 1,518 | 354,100 |
| 2018/04/04 | 1,407 | 1,427 | 1,395 | 1,424 | 95,700 |
| 2018/04/03 | 1,381 | 1,432 | 1,370 | 1,423 | 240,500 |
| 2018/04/02 | 1,385 | 1,455 | 1,369 | 1,406 | 625,900 |
| 2018/03/30 | 1,214 | 1,220 | 1,196 | 1,205 | 15,400 |
| 2018/03/29 | 1,229 | 1,229 | 1,193 | 1,205 | 10,100 |
| 2018/03/28 | 1,196 | 1,221 | 1,194 | 1,220 | 9,800 |
| 2018/03/27 | 1,200 | 1,216 | 1,193 | 1,211 | 15,400 |
| 2018/03/26 | 1,143 | 1,180 | 1,117 | 1,180 | 34,100 |
| 2018/03/23 | 1,220 | 1,221 | 1,192 | 1,203 | 25,600 |
| 2018/03/22 | 1,249 | 1,260 | 1,235 | 1,250 | 10,400 |
| 2018/03/20 | 1,211 | 1,264 | 1,211 | 1,250 | 22,500 |
| 2018/03/19 | 1,249 | 1,256 | 1,212 | 1,237 | 25,200 |
| 2018/03/16 | 1,251 | 1,334 | 1,221 | 1,254 | 204,900 |
| 2018/03/15 | 1,204 | 1,260 | 1,197 | 1,255 | 29,300 |
| 2018/03/14 | 1,200 | 1,211 | 1,187 | 1,206 | 34,700 |
| 2018/03/13 | 1,202 | 1,225 | 1,195 | 1,216 | 42,700 |
| 2018/03/12 | 1,213 | 1,224 | 1,188 | 1,198 | 25,800 |
| 2018/03/09 | 1,228 | 1,228 | 1,200 | 1,210 | 21,500 |
| 2018/03/08 | 1,200 | 1,203 | 1,190 | 1,200 | 13,100 |
| 2018/03/07 | 1,224 | 1,225 | 1,200 | 1,204 | 25,200 |
| 2018/03/06 | 1,243 | 1,250 | 1,214 | 1,225 | 13,000 |
| 2018/03/05 | 1,210 | 1,237 | 1,191 | 1,223 | 57,700 |
| 2018/03/02 | 1,249 | 1,251 | 1,209 | 1,224 | 30,400 |
| 2018/03/01 | 1,285 | 1,302 | 1,255 | 1,279 | 41,300 |
| 2018/02/28 | 1,320 | 1,320 | 1,277 | 1,291 | 27,200 |
| 2018/02/27 | 1,325 | 1,330 | 1,307 | 1,313 | 26,500 |
| 2018/02/26 | 1,340 | 1,340 | 1,305 | 1,322 | 34,700 |
| 2018/02/23 | 1,330 | 1,346 | 1,312 | 1,317 | 37,100 |
| 2018/02/22 | 1,310 | 1,322 | 1,301 | 1,315 | 40,700 |
| 2018/02/21 | 1,291 | 1,320 | 1,291 | 1,309 | 38,500 |
| 2018/02/20 | 1,305 | 1,311 | 1,280 | 1,283 | 19,100 |
| 2018/02/19 | 1,310 | 1,324 | 1,300 | 1,316 | 25,700 |
| 2018/02/16 | 1,274 | 1,292 | 1,252 | 1,280 | 28,700 |
| 2018/02/15 | 1,235 | 1,269 | 1,220 | 1,233 | 26,600 |
| 2018/02/14 | 1,225 | 1,243 | 1,192 | 1,205 | 49,000 |
| 2018/02/13 | 1,262 | 1,286 | 1,235 | 1,243 | 45,800 |
| 2018/02/09 | 1,203 | 1,228 | 1,180 | 1,205 | 51,800 |
| 2018/02/08 | 1,260 | 1,285 | 1,237 | 1,250 | 24,200 |
| 2018/02/07 | 1,299 | 1,306 | 1,232 | 1,232 | 23,200 |
| 2018/02/06 | 1,208 | 1,265 | 1,180 | 1,209 | 67,500 |
| 2018/02/05 | 1,316 | 1,340 | 1,316 | 1,328 | 36,300 |
| 2018/02/02 | 1,378 | 1,380 | 1,330 | 1,346 | 28,900 |
| 2018/02/01 | 1,400 | 1,408 | 1,367 | 1,380 | 17,400 |
| 2018/01/31 | 1,322 | 1,408 | 1,322 | 1,400 | 62,500 |
| 2018/01/30 | 1,400 | 1,424 | 1,350 | 1,350 | 53,900 |
| 2018/01/29 | 1,415 | 1,446 | 1,382 | 1,420 | 66,000 |
| 2018/01/26 | 1,389 | 1,405 | 1,380 | 1,400 | 46,100 |
| 2018/01/25 | 1,435 | 1,446 | 1,416 | 1,416 | 29,800 |
| 2018/01/24 | 1,409 | 1,450 | 1,382 | 1,448 | 92,600 |
| 2018/01/23 | 1,393 | 1,413 | 1,383 | 1,400 | 47,700 |
| 2018/01/22 | 1,350 | 1,424 | 1,348 | 1,417 | 241,200 |
| 2018/01/19 | 1,301 | 1,322 | 1,282 | 1,316 | 53,600 |
| 2018/01/18 | 1,289 | 1,305 | 1,273 | 1,300 | 49,500 |
| 2018/01/17 | 1,325 | 1,325 | 1,287 | 1,301 | 59,200 |
| 2018/01/16 | 1,328 | 1,337 | 1,312 | 1,325 | 55,500 |
| 2018/01/15 | 1,294 | 1,350 | 1,270 | 1,344 | 119,300 |
| 2018/01/12 | 1,294 | 1,297 | 1,260 | 1,294 | 32,200 |
| 2018/01/11 | 1,239 | 1,300 | 1,238 | 1,294 | 116,900 |
| 2018/01/10 | 1,237 | 1,259 | 1,235 | 1,250 | 44,200 |
| 2018/01/09 | 1,224 | 1,260 | 1,213 | 1,244 | 66,400 |
| 2018/01/05 | 1,200 | 1,233 | 1,190 | 1,229 | 38,800 |
| 2018/01/04 | 1,196 | 1,214 | 1,187 | 1,199 | 18,700 |