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 |
|---|---|---|---|---|---|
| 2010/12/30 | 562 | 562 | 554 | 558 | 122,000 |
| 2010/12/29 | 547 | 564 | 547 | 564 | 133,000 |
| 2010/12/28 | 552 | 558 | 552 | 555 | 116,000 |
| 2010/12/27 | 555 | 563 | 550 | 561 | 162,000 |
| 2010/12/24 | 562 | 565 | 558 | 560 | 147,000 |
| 2010/12/22 | 576 | 578 | 564 | 566 | 257,000 |
| 2010/12/21 | 569 | 576 | 562 | 575 | 217,000 |
| 2010/12/20 | 574 | 577 | 569 | 572 | 235,000 |
| 2010/12/17 | 566 | 578 | 566 | 574 | 316,000 |
| 2010/12/16 | 553 | 567 | 551 | 563 | 345,000 |
| 2010/12/15 | 535 | 553 | 534 | 552 | 622,000 |
| 2010/12/14 | 521 | 530 | 520 | 525 | 521,000 |
| 2010/12/13 | 510 | 520 | 508 | 518 | 256,000 |
| 2010/12/10 | 513 | 519 | 505 | 515 | 551,000 |
| 2010/12/09 | 518 | 523 | 515 | 523 | 214,000 |
| 2010/12/08 | 512 | 517 | 512 | 517 | 122,000 |
| 2010/12/07 | 511 | 517 | 508 | 514 | 223,000 |
| 2010/12/06 | 509 | 516 | 508 | 515 | 200,000 |
| 2010/12/03 | 522 | 522 | 507 | 509 | 162,000 |
| 2010/12/02 | 515 | 520 | 510 | 518 | 226,000 |
| 2010/12/01 | 513 | 517 | 508 | 513 | 169,000 |
| 2010/11/30 | 528 | 536 | 520 | 520 | 199,000 |
| 2010/11/29 | 530 | 538 | 529 | 531 | 155,000 |
| 2010/11/26 | 532 | 539 | 530 | 532 | 192,000 |
| 2010/11/25 | 534 | 544 | 532 | 537 | 207,000 |
| 2010/11/24 | 533 | 543 | 527 | 539 | 131,000 |
| 2010/11/22 | 530 | 545 | 530 | 543 | 166,000 |
| 2010/11/19 | 537 | 539 | 526 | 533 | 178,000 |
| 2010/11/18 | 515 | 547 | 514 | 537 | 538,000 |
| 2010/11/17 | 498 | 507 | 496 | 505 | 180,000 |
| 2010/11/16 | 506 | 508 | 503 | 505 | 228,000 |
| 2010/11/15 | 501 | 508 | 501 | 505 | 137,000 |
| 2010/11/12 | 497 | 507 | 497 | 500 | 201,000 |
| 2010/11/11 | 484 | 499 | 484 | 499 | 200,000 |
| 2010/11/10 | 492 | 497 | 483 | 484 | 205,000 |
| 2010/11/09 | 489 | 495 | 487 | 490 | 91,000 |
| 2010/11/08 | 497 | 497 | 488 | 489 | 172,000 |
| 2010/11/05 | 481 | 497 | 481 | 490 | 205,000 |
| 2010/11/04 | 480 | 486 | 480 | 480 | 208,000 |
| 2010/11/02 | 485 | 486 | 474 | 478 | 177,000 |
| 2010/11/01 | 503 | 503 | 489 | 489 | 140,000 |
| 2010/10/29 | 511 | 516 | 498 | 502 | 138,000 |
| 2010/10/28 | 517 | 520 | 508 | 510 | 224,000 |
| 2010/10/27 | 556 | 556 | 507 | 518 | 293,000 |
| 2010/10/26 | 564 | 570 | 554 | 556 | 61,000 |
| 2010/10/25 | 556 | 563 | 556 | 557 | 72,000 |
| 2010/10/22 | 557 | 570 | 557 | 565 | 74,000 |
| 2010/10/21 | 572 | 572 | 550 | 556 | 82,000 |
| 2010/10/20 | 587 | 587 | 564 | 569 | 55,000 |
| 2010/10/19 | 574 | 589 | 571 | 584 | 116,000 |
| 2010/10/18 | 575 | 581 | 574 | 577 | 77,000 |
| 2010/10/15 | 577 | 587 | 556 | 566 | 85,000 |
| 2010/10/14 | 583 | 586 | 578 | 581 | 48,000 |
| 2010/10/13 | 587 | 589 | 575 | 576 | 100,000 |
| 2010/10/12 | 603 | 603 | 583 | 583 | 79,000 |
| 2010/10/08 | 595 | 607 | 593 | 593 | 99,000 |
| 2010/10/07 | 585 | 593 | 576 | 585 | 72,000 |
| 2010/10/06 | 593 | 593 | 582 | 585 | 90,000 |
| 2010/10/05 | 593 | 595 | 576 | 582 | 121,000 |
| 2010/10/04 | 602 | 605 | 592 | 592 | 90,000 |
| 2010/10/01 | 614 | 614 | 595 | 597 | 114,000 |
| 2010/09/30 | 609 | 620 | 605 | 608 | 116,000 |
| 2010/09/29 | 608 | 622 | 607 | 611 | 111,000 |
| 2010/09/28 | 608 | 613 | 603 | 608 | 54,000 |
| 2010/09/27 | 606 | 618 | 606 | 612 | 120,000 |
| 2010/09/24 | 599 | 619 | 597 | 606 | 159,000 |
| 2010/09/22 | 600 | 611 | 600 | 603 | 97,000 |
| 2010/09/21 | 582 | 604 | 578 | 602 | 255,000 |
| 2010/09/17 | 575 | 581 | 571 | 577 | 214,000 |
| 2010/09/16 | 582 | 586 | 573 | 575 | 88,000 |
| 2010/09/15 | 580 | 594 | 575 | 582 | 149,000 |
| 2010/09/14 | 585 | 590 | 583 | 583 | 165,000 |
| 2010/09/13 | 598 | 598 | 586 | 586 | 83,000 |
| 2010/09/10 | 592 | 600 | 591 | 592 | 206,000 |
| 2010/09/09 | 599 | 599 | 590 | 591 | 132,000 |
| 2010/09/08 | 601 | 601 | 591 | 592 | 113,000 |
| 2010/09/07 | 602 | 604 | 600 | 601 | 88,000 |
| 2010/09/06 | 611 | 611 | 598 | 607 | 123,000 |
| 2010/09/03 | 619 | 629 | 609 | 609 | 150,000 |
| 2010/09/02 | 614 | 616 | 606 | 615 | 84,000 |
| 2010/09/01 | 612 | 612 | 598 | 609 | 166,000 |
| 2010/08/31 | 630 | 630 | 620 | 620 | 106,000 |
| 2010/08/30 | 629 | 639 | 626 | 633 | 94,000 |
| 2010/08/27 | 613 | 621 | 607 | 621 | 66,000 |
| 2010/08/26 | 603 | 619 | 603 | 612 | 120,000 |
| 2010/08/25 | 621 | 622 | 600 | 603 | 186,000 |
| 2010/08/24 | 619 | 628 | 615 | 621 | 185,000 |
| 2010/08/23 | 609 | 626 | 609 | 619 | 108,000 |
| 2010/08/20 | 610 | 618 | 603 | 607 | 132,000 |
| 2010/08/19 | 613 | 616 | 600 | 610 | 130,000 |
| 2010/08/18 | 618 | 621 | 609 | 610 | 140,000 |
| 2010/08/17 | 614 | 616 | 603 | 612 | 119,000 |
| 2010/08/16 | 612 | 621 | 612 | 616 | 97,000 |
| 2010/08/13 | 635 | 636 | 614 | 621 | 202,000 |
| 2010/08/12 | 638 | 640 | 617 | 631 | 186,000 |
| 2010/08/11 | 650 | 666 | 647 | 648 | 247,000 |
| 2010/08/10 | 682 | 684 | 657 | 664 | 145,000 |
| 2010/08/09 | 671 | 679 | 668 | 672 | 79,000 |
| 2010/08/06 | 675 | 691 | 674 | 678 | 89,000 |
| 2010/08/05 | 682 | 682 | 669 | 675 | 125,000 |
| 2010/08/04 | 677 | 679 | 665 | 677 | 105,000 |
| 2010/08/03 | 683 | 693 | 670 | 683 | 72,000 |
| 2010/08/02 | 674 | 687 | 671 | 674 | 151,000 |
| 2010/07/30 | 691 | 691 | 670 | 684 | 136,000 |
| 2010/07/29 | 707 | 707 | 693 | 696 | 116,000 |
| 2010/07/28 | 707 | 715 | 698 | 707 | 122,000 |
| 2010/07/27 | 704 | 706 | 693 | 706 | 79,000 |
| 2010/07/26 | 714 | 715 | 700 | 704 | 197,000 |
| 2010/07/23 | 693 | 713 | 674 | 702 | 381,000 |
| 2010/07/22 | 709 | 715 | 702 | 708 | 209,000 |
| 2010/07/21 | 716 | 727 | 685 | 709 | 330,000 |
| 2010/07/20 | 694 | 729 | 692 | 714 | 198,000 |
| 2010/07/16 | 708 | 709 | 701 | 706 | 109,000 |
| 2010/07/15 | 705 | 723 | 705 | 710 | 184,000 |
| 2010/07/14 | 695 | 708 | 695 | 705 | 99,000 |
| 2010/07/13 | 701 | 702 | 689 | 692 | 95,000 |
| 2010/07/12 | 699 | 711 | 697 | 701 | 119,000 |
| 2010/07/09 | 674 | 705 | 670 | 699 | 170,000 |
| 2010/07/08 | 680 | 691 | 674 | 678 | 182,000 |
| 2010/07/07 | 677 | 682 | 672 | 677 | 102,000 |
| 2010/07/06 | 667 | 688 | 658 | 686 | 155,000 |
| 2010/07/05 | 676 | 679 | 665 | 677 | 117,000 |
| 2010/07/02 | 661 | 676 | 653 | 671 | 169,000 |
| 2010/07/01 | 669 | 669 | 656 | 658 | 175,000 |
| 2010/06/30 | 646 | 663 | 646 | 660 | 101,000 |
| 2010/06/29 | 662 | 676 | 661 | 665 | 228,000 |
| 2010/06/28 | 643 | 662 | 639 | 658 | 208,000 |
| 2010/06/25 | 638 | 663 | 630 | 649 | 201,000 |
| 2010/06/24 | 646 | 661 | 642 | 648 | 191,000 |
| 2010/06/23 | 641 | 656 | 641 | 650 | 101,000 |
| 2010/06/22 | 654 | 657 | 645 | 651 | 268,000 |
| 2010/06/21 | 658 | 668 | 658 | 659 | 141,000 |
| 2010/06/18 | 658 | 662 | 653 | 657 | 87,000 |
| 2010/06/17 | 664 | 664 | 655 | 661 | 90,000 |
| 2010/06/16 | 670 | 675 | 667 | 670 | 160,000 |
| 2010/06/15 | 661 | 664 | 659 | 661 | 105,000 |
| 2010/06/14 | 665 | 670 | 658 | 661 | 100,000 |
| 2010/06/11 | 668 | 672 | 651 | 655 | 294,000 |
| 2010/06/10 | 653 | 658 | 648 | 658 | 147,000 |
| 2010/06/09 | 658 | 668 | 651 | 662 | 177,000 |
| 2010/06/08 | 663 | 663 | 639 | 657 | 331,000 |
| 2010/06/07 | 678 | 681 | 666 | 673 | 107,000 |
| 2010/06/04 | 686 | 702 | 686 | 698 | 162,000 |
| 2010/06/03 | 676 | 693 | 675 | 691 | 243,000 |
| 2010/06/02 | 678 | 696 | 676 | 686 | 182,000 |
| 2010/06/01 | 672 | 683 | 668 | 683 | 166,000 |
| 2010/05/31 | 667 | 676 | 661 | 669 | 268,000 |
| 2010/05/28 | 675 | 680 | 667 | 677 | 185,000 |
| 2010/05/27 | 653 | 684 | 653 | 675 | 290,000 |
| 2010/05/26 | 676 | 682 | 660 | 663 | 322,000 |
| 2010/05/25 | 691 | 693 | 676 | 678 | 200,000 |
| 2010/05/24 | 720 | 720 | 695 | 706 | 274,000 |
| 2010/05/21 | 714 | 748 | 705 | 735 | 384,000 |
| 2010/05/20 | 728 | 739 | 712 | 723 | 218,000 |
| 2010/05/19 | 719 | 723 | 701 | 721 | 350,000 |
| 2010/05/18 | 724 | 750 | 715 | 727 | 456,000 |
| 2010/05/17 | 707 | 724 | 705 | 709 | 378,000 |
| 2010/05/14 | 747 | 760 | 722 | 747 | 335,000 |
| 2010/05/13 | 738 | 746 | 732 | 732 | 271,000 |
| 2010/05/12 | 739 | 739 | 724 | 730 | 453,000 |
| 2010/05/11 | 757 | 762 | 741 | 747 | 342,000 |
| 2010/05/10 | 731 | 755 | 729 | 753 | 150,000 |
| 2010/05/07 | 760 | 763 | 722 | 734 | 344,000 |
| 2010/05/06 | 780 | 784 | 761 | 774 | 446,000 |
| 2010/04/30 | 749 | 766 | 742 | 762 | 304,000 |
| 2010/04/28 | 744 | 751 | 735 | 749 | 227,000 |
| 2010/04/27 | 755 | 755 | 744 | 749 | 211,000 |
| 2010/04/26 | 741 | 767 | 736 | 764 | 264,000 |
| 2010/04/23 | 714 | 736 | 710 | 734 | 275,000 |
| 2010/04/22 | 734 | 734 | 717 | 719 | 385,000 |
| 2010/04/21 | 731 | 738 | 716 | 738 | 686,000 |
| 2010/04/20 | 745 | 745 | 723 | 732 | 764,000 |
| 2010/04/19 | 662 | 674 | 658 | 670 | 213,000 |
| 2010/04/16 | 682 | 684 | 670 | 676 | 62,000 |
| 2010/04/15 | 675 | 685 | 673 | 685 | 89,000 |
| 2010/04/14 | 683 | 685 | 676 | 678 | 72,000 |
| 2010/04/13 | 679 | 679 | 670 | 678 | 159,000 |
| 2010/04/12 | 683 | 689 | 682 | 686 | 72,000 |
| 2010/04/09 | 683 | 685 | 678 | 683 | 134,000 |
| 2010/04/08 | 685 | 689 | 682 | 687 | 147,000 |
| 2010/04/07 | 680 | 687 | 664 | 684 | 201,000 |
| 2010/04/06 | 681 | 688 | 673 | 687 | 188,000 |
| 2010/04/05 | 670 | 685 | 670 | 684 | 120,000 |
| 2010/04/02 | 660 | 674 | 659 | 673 | 169,000 |
| 2010/04/01 | 657 | 657 | 647 | 656 | 165,000 |
| 2010/03/31 | 652 | 662 | 646 | 658 | 200,000 |
| 2010/03/30 | 632 | 662 | 626 | 661 | 356,000 |
| 2010/03/29 | 635 | 635 | 621 | 626 | 113,000 |
| 2010/03/26 | 630 | 638 | 628 | 636 | 312,000 |
| 2010/03/25 | 625 | 629 | 622 | 623 | 262,000 |
| 2010/03/24 | 630 | 630 | 620 | 629 | 101,000 |
| 2010/03/23 | 614 | 624 | 614 | 623 | 150,000 |
| 2010/03/19 | 618 | 618 | 613 | 615 | 160,000 |
| 2010/03/18 | 623 | 628 | 614 | 618 | 260,000 |
| 2010/03/17 | 631 | 631 | 615 | 627 | 270,000 |
| 2010/03/16 | 612 | 633 | 612 | 631 | 268,000 |
| 2010/03/15 | 630 | 630 | 614 | 621 | 118,000 |
| 2010/03/12 | 602 | 626 | 599 | 624 | 284,000 |
| 2010/03/11 | 610 | 612 | 602 | 607 | 103,000 |
| 2010/03/10 | 605 | 612 | 601 | 610 | 125,000 |
| 2010/03/09 | 615 | 615 | 605 | 611 | 215,000 |
| 2010/03/08 | 621 | 622 | 606 | 615 | 208,000 |
| 2010/03/05 | 602 | 607 | 600 | 607 | 134,000 |
| 2010/03/04 | 611 | 611 | 599 | 602 | 160,000 |
| 2010/03/03 | 614 | 614 | 604 | 611 | 62,000 |
| 2010/03/02 | 611 | 612 | 602 | 610 | 68,000 |
| 2010/03/01 | 627 | 627 | 608 | 614 | 160,000 |
| 2010/02/26 | 619 | 630 | 609 | 619 | 212,000 |
| 2010/02/25 | 625 | 627 | 608 | 611 | 168,000 |
| 2010/02/24 | 611 | 620 | 602 | 617 | 160,000 |
| 2010/02/23 | 589 | 614 | 583 | 611 | 242,000 |
| 2010/02/22 | 583 | 586 | 574 | 582 | 145,000 |
| 2010/02/19 | 583 | 586 | 572 | 573 | 106,000 |
| 2010/02/18 | 588 | 591 | 585 | 587 | 98,000 |
| 2010/02/17 | 593 | 593 | 582 | 588 | 88,000 |
| 2010/02/16 | 586 | 590 | 581 | 583 | 104,000 |
| 2010/02/15 | 593 | 602 | 587 | 590 | 163,000 |
| 2010/02/12 | 591 | 603 | 583 | 603 | 184,000 |
| 2010/02/10 | 600 | 614 | 596 | 601 | 102,000 |
| 2010/02/09 | 604 | 606 | 581 | 593 | 189,000 |
| 2010/02/08 | 602 | 610 | 600 | 601 | 92,000 |
| 2010/02/05 | 621 | 624 | 611 | 611 | 117,000 |
| 2010/02/04 | 609 | 623 | 609 | 623 | 94,000 |
| 2010/02/03 | 606 | 619 | 606 | 615 | 54,000 |
| 2010/02/02 | 612 | 613 | 602 | 606 | 47,000 |
| 2010/02/01 | 610 | 610 | 600 | 602 | 113,000 |
| 2010/01/29 | 616 | 624 | 610 | 610 | 96,000 |
| 2010/01/28 | 625 | 630 | 616 | 624 | 138,000 |
| 2010/01/27 | 619 | 626 | 611 | 616 | 182,000 |
| 2010/01/26 | 641 | 646 | 629 | 629 | 86,000 |
| 2010/01/25 | 642 | 654 | 642 | 650 | 103,000 |
| 2010/01/22 | 644 | 652 | 643 | 652 | 262,000 |
| 2010/01/21 | 626 | 644 | 625 | 640 | 99,000 |
| 2010/01/20 | 640 | 652 | 636 | 636 | 145,000 |
| 2010/01/19 | 647 | 647 | 633 | 643 | 109,000 |
| 2010/01/18 | 640 | 647 | 639 | 641 | 175,000 |
| 2010/01/15 | 643 | 651 | 638 | 650 | 370,000 |
| 2010/01/14 | 664 | 664 | 647 | 651 | 167,000 |
| 2010/01/13 | 688 | 688 | 660 | 664 | 274,000 |
| 2010/01/12 | 683 | 691 | 683 | 688 | 134,000 |
| 2010/01/08 | 669 | 674 | 665 | 674 | 79,000 |
| 2010/01/07 | 668 | 673 | 659 | 663 | 69,000 |
| 2010/01/06 | 673 | 673 | 665 | 668 | 43,000 |
| 2010/01/05 | 674 | 674 | 669 | 670 | 48,000 |
| 2010/01/04 | 662 | 664 | 652 | 664 | 44,000 |