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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,292 | 2,298 | 2,263 | 2,285 | 80,600 |
| 2024/07/25 | 2,275 | 2,301 | 2,244 | 2,279 | 244,000 |
| 2024/07/24 | 2,333 | 2,338 | 2,265 | 2,300 | 139,600 |
| 2024/07/23 | 2,290 | 2,327 | 2,286 | 2,322 | 77,300 |
| 2024/07/22 | 2,290 | 2,290 | 2,250 | 2,262 | 68,900 |
| 2024/07/19 | 2,263 | 2,300 | 2,261 | 2,289 | 103,900 |
| 2024/07/18 | 2,235 | 2,310 | 2,230 | 2,274 | 147,700 |
| 2024/07/17 | 2,210 | 2,268 | 2,210 | 2,263 | 162,900 |
| 2024/07/16 | 2,169 | 2,199 | 2,168 | 2,192 | 91,900 |
| 2024/07/12 | 2,173 | 2,191 | 2,154 | 2,162 | 90,100 |
| 2024/07/11 | 2,167 | 2,177 | 2,149 | 2,169 | 74,500 |
| 2024/07/10 | 2,142 | 2,157 | 2,138 | 2,156 | 84,100 |
| 2024/07/09 | 2,111 | 2,155 | 2,111 | 2,146 | 102,100 |
| 2024/07/08 | 2,111 | 2,116 | 2,093 | 2,114 | 85,200 |
| 2024/07/05 | 2,145 | 2,147 | 2,106 | 2,111 | 63,200 |
| 2024/07/04 | 2,154 | 2,161 | 2,132 | 2,151 | 97,600 |
| 2024/07/03 | 2,104 | 2,165 | 2,104 | 2,161 | 95,700 |
| 2024/07/02 | 2,105 | 2,113 | 2,088 | 2,105 | 86,800 |
| 2024/07/01 | 2,127 | 2,127 | 2,102 | 2,104 | 91,300 |
| 2024/06/28 | 2,120 | 2,133 | 2,117 | 2,129 | 68,100 |
| 2024/06/27 | 2,096 | 2,134 | 2,094 | 2,129 | 77,800 |
| 2024/06/26 | 2,120 | 2,125 | 2,101 | 2,111 | 71,300 |
| 2024/06/25 | 2,099 | 2,126 | 2,088 | 2,120 | 94,200 |
| 2024/06/24 | 2,066 | 2,100 | 2,065 | 2,082 | 107,900 |
| 2024/06/21 | 2,103 | 2,119 | 2,065 | 2,072 | 209,300 |
| 2024/06/20 | 2,139 | 2,153 | 2,100 | 2,115 | 78,000 |
| 2024/06/19 | 2,141 | 2,164 | 2,134 | 2,151 | 115,800 |
| 2024/06/18 | 2,114 | 2,132 | 2,108 | 2,132 | 90,100 |
| 2024/06/17 | 2,160 | 2,160 | 2,090 | 2,103 | 133,900 |
| 2024/06/14 | 2,107 | 2,172 | 2,106 | 2,165 | 140,900 |
| 2024/06/13 | 2,198 | 2,204 | 2,128 | 2,131 | 109,500 |
| 2024/06/12 | 2,185 | 2,223 | 2,180 | 2,199 | 77,800 |
| 2024/06/11 | 2,231 | 2,250 | 2,204 | 2,205 | 113,200 |
| 2024/06/10 | 2,186 | 2,235 | 2,181 | 2,231 | 83,900 |
| 2024/06/07 | 2,159 | 2,180 | 2,153 | 2,175 | 56,900 |
| 2024/06/06 | 2,208 | 2,208 | 2,141 | 2,159 | 71,500 |
| 2024/06/05 | 2,207 | 2,208 | 2,173 | 2,180 | 90,800 |
| 2024/06/04 | 2,200 | 2,248 | 2,198 | 2,229 | 113,800 |
| 2024/06/03 | 2,201 | 2,231 | 2,197 | 2,211 | 85,200 |
| 2024/05/31 | 2,170 | 2,200 | 2,167 | 2,200 | 140,600 |
| 2024/05/30 | 2,132 | 2,153 | 2,114 | 2,153 | 113,400 |
| 2024/05/29 | 2,190 | 2,205 | 2,155 | 2,155 | 103,400 |
| 2024/05/28 | 2,184 | 2,206 | 2,174 | 2,196 | 70,100 |
| 2024/05/27 | 2,159 | 2,194 | 2,159 | 2,180 | 62,400 |
| 2024/05/24 | 2,123 | 2,170 | 2,113 | 2,154 | 67,200 |
| 2024/05/23 | 2,110 | 2,160 | 2,074 | 2,148 | 102,600 |
| 2024/05/22 | 2,113 | 2,140 | 2,105 | 2,110 | 83,500 |
| 2024/05/21 | 2,120 | 2,135 | 2,105 | 2,113 | 96,000 |
| 2024/05/20 | 2,122 | 2,153 | 2,113 | 2,113 | 81,300 |
| 2024/05/17 | 2,126 | 2,150 | 2,118 | 2,135 | 68,700 |
| 2024/05/16 | 2,154 | 2,154 | 2,115 | 2,150 | 84,100 |
| 2024/05/15 | 2,147 | 2,147 | 2,106 | 2,132 | 89,300 |
| 2024/05/14 | 2,213 | 2,213 | 2,106 | 2,133 | 187,200 |
| 2024/05/13 | 2,138 | 2,247 | 2,104 | 2,238 | 175,500 |
| 2024/05/10 | 2,222 | 2,255 | 2,217 | 2,237 | 177,500 |
| 2024/05/09 | 2,175 | 2,213 | 2,153 | 2,213 | 75,900 |
| 2024/05/08 | 2,200 | 2,208 | 2,168 | 2,180 | 73,200 |
| 2024/05/07 | 2,257 | 2,258 | 2,202 | 2,209 | 78,400 |
| 2024/05/02 | 2,210 | 2,237 | 2,201 | 2,237 | 64,200 |
| 2024/05/01 | 2,203 | 2,214 | 2,178 | 2,205 | 59,100 |
| 2024/04/30 | 2,214 | 2,224 | 2,176 | 2,217 | 167,700 |
| 2024/04/26 | 2,143 | 2,166 | 2,121 | 2,164 | 106,200 |
| 2024/04/25 | 2,132 | 2,143 | 2,120 | 2,125 | 72,200 |
| 2024/04/24 | 2,124 | 2,144 | 2,117 | 2,132 | 62,200 |
| 2024/04/23 | 2,132 | 2,144 | 2,117 | 2,122 | 56,700 |
| 2024/04/22 | 2,132 | 2,160 | 2,099 | 2,129 | 81,400 |
| 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 |