三機工業(1961)の株価時系列情報
三機工業(1961)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,162 | 2,168 | 2,079 | 2,133 | 144,200 |
| 2024/04/18 | 2,170 | 2,190 | 2,151 | 2,175 | 91,200 |
| 2024/04/17 | 2,208 | 2,208 | 2,144 | 2,174 | 87,100 |
| 2024/04/16 | 2,227 | 2,231 | 2,186 | 2,201 | 124,300 |
| 2024/04/15 | 2,204 | 2,246 | 2,197 | 2,245 | 89,400 |
| 2024/04/12 | 2,267 | 2,279 | 2,210 | 2,224 | 102,000 |
| 2024/04/11 | 2,245 | 2,258 | 2,216 | 2,257 | 176,500 |
| 2024/04/10 | 2,206 | 2,255 | 2,201 | 2,247 | 160,300 |
| 2024/04/09 | 2,168 | 2,205 | 2,165 | 2,205 | 127,100 |
| 2024/04/08 | 2,111 | 2,182 | 2,102 | 2,175 | 129,900 |
| 2024/04/05 | 2,083 | 2,100 | 2,061 | 2,100 | 84,500 |
| 2024/04/04 | 2,085 | 2,100 | 2,071 | 2,084 | 81,200 |
| 2024/04/03 | 2,050 | 2,087 | 2,050 | 2,077 | 109,400 |
| 2024/04/02 | 2,111 | 2,122 | 2,062 | 2,077 | 130,700 |
| 2024/04/01 | 2,150 | 2,160 | 2,101 | 2,111 | 128,100 |
| 2024/03/29 | 2,105 | 2,147 | 2,105 | 2,137 | 100,500 |
| 2024/03/28 | 2,144 | 2,152 | 2,094 | 2,101 | 127,200 |
| 2024/03/27 | 2,160 | 2,195 | 2,156 | 2,179 | 169,200 |
| 2024/03/26 | 2,135 | 2,160 | 2,123 | 2,154 | 107,100 |
| 2024/03/25 | 2,190 | 2,194 | 2,141 | 2,141 | 144,100 |
| 2024/03/22 | 2,165 | 2,199 | 2,153 | 2,198 | 166,200 |
| 2024/03/21 | 2,109 | 2,166 | 2,103 | 2,159 | 159,400 |
| 2024/03/19 | 2,077 | 2,087 | 2,056 | 2,087 | 70,800 |
| 2024/03/18 | 2,088 | 2,095 | 2,067 | 2,078 | 93,700 |
| 2024/03/15 | 2,065 | 2,098 | 2,044 | 2,061 | 395,300 |
| 2024/03/14 | 2,053 | 2,063 | 2,034 | 2,062 | 68,700 |
| 2024/03/13 | 2,073 | 2,088 | 2,013 | 2,035 | 91,200 |
| 2024/03/12 | 2,031 | 2,062 | 2,013 | 2,062 | 134,200 |
| 2024/03/11 | 2,066 | 2,078 | 2,023 | 2,044 | 168,400 |
| 2024/03/08 | 2,000 | 2,072 | 1,999 | 2,067 | 236,000 |
| 2024/03/07 | 1,999 | 2,005 | 1,985 | 2,001 | 119,200 |
| 2024/03/06 | 1,987 | 2,000 | 1,978 | 1,991 | 123,300 |
| 2024/03/05 | 1,952 | 1,993 | 1,935 | 1,987 | 113,100 |
| 2024/03/04 | 1,971 | 1,974 | 1,943 | 1,953 | 140,700 |
| 2024/03/01 | 1,991 | 1,998 | 1,958 | 1,970 | 146,000 |
| 2024/02/29 | 2,036 | 2,039 | 1,983 | 1,994 | 198,200 |
| 2024/02/28 | 2,020 | 2,042 | 2,020 | 2,030 | 136,500 |
| 2024/02/27 | 1,950 | 2,010 | 1,950 | 2,010 | 177,100 |
| 2024/02/26 | 1,970 | 1,983 | 1,948 | 1,955 | 129,300 |
| 2024/02/22 | 1,940 | 1,957 | 1,935 | 1,957 | 111,400 |
| 2024/02/21 | 1,932 | 1,954 | 1,920 | 1,937 | 131,100 |
| 2024/02/20 | 1,923 | 1,941 | 1,912 | 1,931 | 155,100 |
| 2024/02/19 | 1,867 | 1,913 | 1,865 | 1,913 | 149,800 |
| 2024/02/16 | 1,886 | 1,886 | 1,857 | 1,867 | 162,500 |
| 2024/02/15 | 1,960 | 1,968 | 1,855 | 1,856 | 307,300 |
| 2024/02/14 | 1,950 | 1,960 | 1,928 | 1,938 | 170,600 |
| 2024/02/13 | 1,930 | 1,949 | 1,919 | 1,948 | 149,200 |
| 2024/02/09 | 1,896 | 1,929 | 1,884 | 1,924 | 170,400 |
| 2024/02/08 | 1,889 | 1,899 | 1,856 | 1,896 | 141,900 |
| 2024/02/07 | 1,873 | 1,889 | 1,843 | 1,878 | 188,400 |
| 2024/02/06 | 1,901 | 1,907 | 1,888 | 1,894 | 100,100 |
| 2024/02/05 | 1,916 | 1,916 | 1,893 | 1,901 | 127,400 |
| 2024/02/02 | 1,919 | 1,922 | 1,895 | 1,919 | 109,100 |
| 2024/02/01 | 1,890 | 1,906 | 1,879 | 1,904 | 89,700 |
| 2024/01/31 | 1,870 | 1,896 | 1,868 | 1,896 | 87,500 |
| 2024/01/30 | 1,856 | 1,877 | 1,856 | 1,873 | 98,700 |
| 2024/01/29 | 1,830 | 1,856 | 1,830 | 1,855 | 62,600 |
| 2024/01/26 | 1,828 | 1,842 | 1,828 | 1,833 | 75,400 |
| 2024/01/25 | 1,821 | 1,847 | 1,821 | 1,836 | 80,100 |
| 2024/01/24 | 1,829 | 1,834 | 1,815 | 1,829 | 96,500 |
| 2024/01/23 | 1,845 | 1,856 | 1,839 | 1,839 | 71,700 |
| 2024/01/22 | 1,822 | 1,840 | 1,822 | 1,838 | 48,000 |
| 2024/01/19 | 1,840 | 1,842 | 1,817 | 1,827 | 83,400 |
| 2024/01/18 | 1,820 | 1,831 | 1,820 | 1,827 | 62,600 |
| 2024/01/17 | 1,832 | 1,855 | 1,827 | 1,827 | 85,700 |
| 2024/01/16 | 1,850 | 1,852 | 1,822 | 1,823 | 114,300 |
| 2024/01/15 | 1,830 | 1,863 | 1,830 | 1,861 | 94,400 |
| 2024/01/12 | 1,845 | 1,849 | 1,815 | 1,830 | 97,500 |
| 2024/01/11 | 1,831 | 1,846 | 1,831 | 1,836 | 115,200 |
| 2024/01/10 | 1,803 | 1,828 | 1,796 | 1,825 | 175,800 |
| 2024/01/09 | 1,780 | 1,796 | 1,775 | 1,796 | 99,100 |
| 2024/01/05 | 1,783 | 1,792 | 1,773 | 1,780 | 83,400 |
| 2024/01/04 | 1,755 | 1,777 | 1,740 | 1,777 | 99,000 |
| 2023/12/29 | 1,747 | 1,753 | 1,741 | 1,750 | 60,100 |
| 2023/12/28 | 1,740 | 1,755 | 1,740 | 1,747 | 56,100 |
| 2023/12/27 | 1,740 | 1,747 | 1,736 | 1,744 | 59,600 |
| 2023/12/26 | 1,740 | 1,746 | 1,734 | 1,737 | 50,600 |
| 2023/12/25 | 1,751 | 1,752 | 1,737 | 1,739 | 124,500 |
| 2023/12/22 | 1,713 | 1,734 | 1,711 | 1,729 | 100,000 |
| 2023/12/21 | 1,703 | 1,717 | 1,691 | 1,708 | 85,900 |
| 2023/12/20 | 1,693 | 1,720 | 1,693 | 1,705 | 108,900 |
| 2023/12/19 | 1,700 | 1,710 | 1,687 | 1,691 | 98,600 |
| 2023/12/18 | 1,710 | 1,719 | 1,680 | 1,700 | 139,200 |
| 2023/12/15 | 1,755 | 1,758 | 1,703 | 1,723 | 256,200 |
| 2023/12/14 | 1,782 | 1,786 | 1,758 | 1,761 | 96,800 |
| 2023/12/13 | 1,782 | 1,791 | 1,770 | 1,782 | 105,900 |
| 2023/12/12 | 1,791 | 1,797 | 1,780 | 1,784 | 88,300 |
| 2023/12/11 | 1,776 | 1,785 | 1,761 | 1,784 | 70,500 |
| 2023/12/08 | 1,770 | 1,787 | 1,747 | 1,755 | 134,400 |
| 2023/12/07 | 1,781 | 1,792 | 1,775 | 1,782 | 76,700 |
| 2023/12/06 | 1,755 | 1,791 | 1,754 | 1,788 | 83,700 |
| 2023/12/05 | 1,766 | 1,776 | 1,755 | 1,758 | 87,400 |
| 2023/12/04 | 1,754 | 1,776 | 1,747 | 1,771 | 99,800 |
| 2023/12/01 | 1,763 | 1,773 | 1,762 | 1,768 | 111,300 |
| 2023/11/30 | 1,749 | 1,758 | 1,738 | 1,750 | 207,100 |
| 2023/11/29 | 1,780 | 1,785 | 1,762 | 1,770 | 116,600 |
| 2023/11/28 | 1,790 | 1,794 | 1,771 | 1,794 | 85,100 |
| 2023/11/27 | 1,778 | 1,790 | 1,767 | 1,776 | 94,200 |
| 2023/11/24 | 1,762 | 1,775 | 1,757 | 1,775 | 96,200 |
| 2023/11/22 | 1,733 | 1,760 | 1,728 | 1,760 | 94,900 |
| 2023/11/21 | 1,729 | 1,747 | 1,723 | 1,738 | 110,000 |
| 2023/11/20 | 1,772 | 1,776 | 1,732 | 1,735 | 104,100 |
| 2023/11/17 | 1,748 | 1,773 | 1,745 | 1,772 | 87,700 |
| 2023/11/16 | 1,750 | 1,757 | 1,724 | 1,748 | 111,900 |
| 2023/11/15 | 1,775 | 1,775 | 1,749 | 1,760 | 153,500 |
| 2023/11/14 | 1,821 | 1,826 | 1,762 | 1,766 | 166,100 |
| 2023/11/13 | 1,790 | 1,863 | 1,790 | 1,829 | 274,800 |
| 2023/11/10 | 1,750 | 1,759 | 1,730 | 1,750 | 137,300 |
| 2023/11/09 | 1,714 | 1,736 | 1,706 | 1,733 | 93,000 |
| 2023/11/08 | 1,742 | 1,742 | 1,691 | 1,714 | 142,000 |
| 2023/11/07 | 1,745 | 1,763 | 1,737 | 1,748 | 124,200 |
| 2023/11/06 | 1,764 | 1,764 | 1,732 | 1,743 | 177,800 |
| 2023/11/02 | 1,767 | 1,772 | 1,743 | 1,755 | 133,600 |
| 2023/11/01 | 1,755 | 1,775 | 1,752 | 1,764 | 196,900 |
| 2023/10/31 | 1,709 | 1,753 | 1,708 | 1,753 | 220,800 |
| 2023/10/30 | 1,703 | 1,728 | 1,698 | 1,707 | 216,200 |
| 2023/10/27 | 1,695 | 1,720 | 1,694 | 1,720 | 291,600 |
| 2023/10/26 | 1,670 | 1,694 | 1,666 | 1,680 | 206,200 |
| 2023/10/25 | 1,660 | 1,673 | 1,649 | 1,663 | 159,700 |
| 2023/10/24 | 1,648 | 1,663 | 1,628 | 1,660 | 156,600 |
| 2023/10/23 | 1,645 | 1,660 | 1,638 | 1,642 | 105,800 |
| 2023/10/20 | 1,641 | 1,663 | 1,641 | 1,650 | 95,500 |
| 2023/10/19 | 1,641 | 1,657 | 1,636 | 1,652 | 97,600 |
| 2023/10/18 | 1,655 | 1,664 | 1,645 | 1,654 | 148,700 |
| 2023/10/17 | 1,629 | 1,652 | 1,629 | 1,652 | 176,400 |
| 2023/10/16 | 1,620 | 1,629 | 1,614 | 1,624 | 175,600 |
| 2023/10/13 | 1,609 | 1,620 | 1,603 | 1,613 | 138,400 |
| 2023/10/12 | 1,613 | 1,617 | 1,599 | 1,613 | 126,700 |
| 2023/10/11 | 1,616 | 1,626 | 1,605 | 1,620 | 120,300 |
| 2023/10/10 | 1,621 | 1,628 | 1,615 | 1,628 | 114,200 |
| 2023/10/06 | 1,586 | 1,607 | 1,585 | 1,601 | 145,900 |
| 2023/10/05 | 1,580 | 1,596 | 1,576 | 1,595 | 161,600 |
| 2023/10/04 | 1,568 | 1,583 | 1,559 | 1,564 | 133,800 |
| 2023/10/03 | 1,623 | 1,625 | 1,584 | 1,585 | 156,800 |
| 2023/10/02 | 1,627 | 1,644 | 1,621 | 1,622 | 160,900 |
| 2023/09/29 | 1,640 | 1,640 | 1,614 | 1,623 | 130,000 |
| 2023/09/28 | 1,611 | 1,649 | 1,611 | 1,632 | 265,800 |
| 2023/09/27 | 1,649 | 1,662 | 1,630 | 1,662 | 150,400 |
| 2023/09/26 | 1,652 | 1,659 | 1,646 | 1,647 | 190,100 |
| 2023/09/25 | 1,654 | 1,666 | 1,645 | 1,658 | 181,400 |
| 2023/09/22 | 1,648 | 1,656 | 1,635 | 1,647 | 201,800 |
| 2023/09/21 | 1,658 | 1,664 | 1,646 | 1,651 | 146,000 |
| 2023/09/20 | 1,660 | 1,661 | 1,645 | 1,652 | 222,400 |
| 2023/09/19 | 1,651 | 1,661 | 1,644 | 1,661 | 203,600 |
| 2023/09/15 | 1,640 | 1,657 | 1,635 | 1,652 | 211,700 |
| 2023/09/14 | 1,625 | 1,636 | 1,625 | 1,636 | 103,000 |
| 2023/09/13 | 1,630 | 1,643 | 1,619 | 1,627 | 108,200 |
| 2023/09/12 | 1,623 | 1,627 | 1,612 | 1,626 | 105,500 |
| 2023/09/11 | 1,625 | 1,632 | 1,613 | 1,619 | 136,900 |
| 2023/09/08 | 1,624 | 1,627 | 1,617 | 1,624 | 186,700 |
| 2023/09/07 | 1,617 | 1,639 | 1,616 | 1,625 | 160,900 |
| 2023/09/06 | 1,631 | 1,633 | 1,616 | 1,616 | 116,900 |
| 2023/09/05 | 1,637 | 1,638 | 1,624 | 1,633 | 116,200 |
| 2023/09/04 | 1,625 | 1,632 | 1,621 | 1,630 | 143,000 |
| 2023/09/01 | 1,611 | 1,631 | 1,611 | 1,625 | 203,900 |
| 2023/08/31 | 1,625 | 1,637 | 1,605 | 1,611 | 290,700 |
| 2023/08/30 | 1,635 | 1,639 | 1,625 | 1,629 | 76,400 |
| 2023/08/29 | 1,632 | 1,640 | 1,627 | 1,634 | 60,300 |
| 2023/08/28 | 1,632 | 1,639 | 1,629 | 1,638 | 52,000 |
| 2023/08/25 | 1,633 | 1,633 | 1,621 | 1,626 | 68,100 |
| 2023/08/24 | 1,625 | 1,638 | 1,623 | 1,637 | 97,800 |
| 2023/08/23 | 1,613 | 1,623 | 1,604 | 1,622 | 114,100 |
| 2023/08/22 | 1,610 | 1,620 | 1,601 | 1,620 | 76,800 |
| 2023/08/21 | 1,608 | 1,623 | 1,608 | 1,613 | 68,400 |
| 2023/08/18 | 1,605 | 1,616 | 1,600 | 1,609 | 76,400 |
| 2023/08/17 | 1,617 | 1,625 | 1,608 | 1,624 | 87,700 |
| 2023/08/16 | 1,613 | 1,621 | 1,601 | 1,621 | 75,700 |
| 2023/08/15 | 1,604 | 1,622 | 1,593 | 1,619 | 98,500 |
| 2023/08/14 | 1,620 | 1,644 | 1,614 | 1,621 | 290,900 |
| 2023/08/10 | 1,557 | 1,569 | 1,542 | 1,562 | 158,300 |
| 2023/08/09 | 1,546 | 1,555 | 1,533 | 1,555 | 86,700 |
| 2023/08/08 | 1,546 | 1,550 | 1,543 | 1,547 | 61,900 |
| 2023/08/07 | 1,527 | 1,545 | 1,527 | 1,542 | 91,100 |
| 2023/08/04 | 1,523 | 1,538 | 1,521 | 1,536 | 111,600 |
| 2023/08/03 | 1,533 | 1,541 | 1,520 | 1,523 | 131,600 |
| 2023/08/02 | 1,535 | 1,548 | 1,532 | 1,539 | 108,700 |
| 2023/08/01 | 1,545 | 1,546 | 1,538 | 1,542 | 81,500 |
| 2023/07/31 | 1,553 | 1,556 | 1,541 | 1,545 | 98,500 |
| 2023/07/28 | 1,528 | 1,542 | 1,520 | 1,539 | 114,600 |
| 2023/07/27 | 1,540 | 1,540 | 1,526 | 1,533 | 82,100 |
| 2023/07/26 | 1,536 | 1,544 | 1,527 | 1,541 | 83,300 |
| 2023/07/25 | 1,530 | 1,540 | 1,526 | 1,537 | 224,000 |
| 2023/07/24 | 1,527 | 1,531 | 1,521 | 1,530 | 109,000 |
| 2023/07/21 | 1,518 | 1,522 | 1,506 | 1,519 | 159,100 |
| 2023/07/20 | 1,528 | 1,533 | 1,521 | 1,524 | 48,400 |
| 2023/07/19 | 1,524 | 1,528 | 1,520 | 1,526 | 66,300 |
| 2023/07/18 | 1,509 | 1,520 | 1,508 | 1,518 | 75,700 |
| 2023/07/14 | 1,501 | 1,513 | 1,498 | 1,509 | 94,900 |
| 2023/07/13 | 1,509 | 1,510 | 1,496 | 1,498 | 71,200 |
| 2023/07/12 | 1,514 | 1,517 | 1,500 | 1,509 | 64,100 |
| 2023/07/11 | 1,518 | 1,519 | 1,507 | 1,510 | 65,800 |
| 2023/07/10 | 1,509 | 1,518 | 1,504 | 1,510 | 96,800 |
| 2023/07/07 | 1,499 | 1,509 | 1,494 | 1,501 | 84,300 |
| 2023/07/06 | 1,513 | 1,513 | 1,499 | 1,507 | 64,100 |
| 2023/07/05 | 1,505 | 1,518 | 1,499 | 1,511 | 91,000 |
| 2023/07/04 | 1,520 | 1,520 | 1,508 | 1,509 | 79,100 |
| 2023/07/03 | 1,523 | 1,532 | 1,523 | 1,526 | 53,500 |
| 2023/06/30 | 1,520 | 1,520 | 1,505 | 1,513 | 82,400 |
| 2023/06/29 | 1,526 | 1,533 | 1,517 | 1,520 | 81,000 |
| 2023/06/28 | 1,520 | 1,528 | 1,517 | 1,526 | 97,900 |