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 |
|---|---|---|---|---|---|
| 1984/12/28 | 371 | 373 | 371 | 373 | 21,000 |
| 1984/12/27 | 375 | 375 | 371 | 371 | 30,000 |
| 1984/12/26 | 373 | 373 | 369 | 373 | 141,000 |
| 1984/12/25 | 373 | 373 | 368 | 369 | 113,000 |
| 1984/12/24 | 371 | 375 | 368 | 368 | 69,000 |
| 1984/12/22 | 374 | 374 | 368 | 368 | 81,000 |
| 1984/12/21 | 366 | 368 | 366 | 366 | 30,000 |
| 1984/12/20 | 368 | 370 | 366 | 368 | 23,000 |
| 1984/12/19 | 368 | 369 | 366 | 367 | 23,000 |
| 1984/12/18 | 366 | 370 | 366 | 370 | 19,000 |
| 1984/12/17 | 373 | 374 | 369 | 369 | 64,000 |
| 1984/12/15 | 371 | 373 | 371 | 371 | 19,000 |
| 1984/12/14 | 374 | 374 | 371 | 371 | 29,000 |
| 1984/12/13 | 370 | 374 | 365 | 370 | 257,000 |
| 1984/12/12 | 373 | 374 | 370 | 370 | 59,000 |
| 1984/12/11 | 370 | 372 | 370 | 370 | 62,000 |
| 1984/12/10 | 371 | 374 | 371 | 373 | 46,000 |
| 1984/12/07 | 373 | 374 | 370 | 370 | 66,000 |
| 1984/12/06 | 365 | 374 | 365 | 373 | 119,000 |
| 1984/12/05 | 365 | 370 | 365 | 365 | 97,000 |
| 1984/12/04 | 360 | 365 | 360 | 365 | 118,000 |
| 1984/12/03 | 360 | 360 | 350 | 360 | 323,000 |
| 1984/11/30 | 356 | 369 | 356 | 369 | 77,000 |
| 1984/11/29 | 354 | 356 | 354 | 355 | 52,000 |
| 1984/11/28 | 353 | 354 | 353 | 353 | 69,000 |
| 1984/11/27 | 351 | 353 | 351 | 353 | 17,000 |
| 1984/11/26 | 359 | 360 | 350 | 350 | 200,000 |
| 1984/11/22 | 359 | 360 | 356 | 356 | 115,000 |
| 1984/11/21 | 361 | 362 | 358 | 358 | 246,000 |
| 1984/11/20 | 361 | 364 | 360 | 361 | 50,000 |
| 1984/11/19 | 361 | 361 | 360 | 360 | 47,000 |
| 1984/11/17 | 361 | 361 | 360 | 361 | 82,000 |
| 1984/11/16 | 361 | 361 | 360 | 361 | 143,000 |
| 1984/11/15 | 364 | 365 | 361 | 361 | 100,000 |
| 1984/11/14 | 361 | 365 | 361 | 363 | 118,000 |
| 1984/11/13 | 355 | 360 | 355 | 355 | 320,000 |
| 1984/11/12 | 388 | 388 | 380 | 380 | 13,000 |
| 1984/11/09 | 378 | 386 | 378 | 386 | 41,000 |
| 1984/11/08 | 378 | 380 | 378 | 378 | 33,000 |
| 1984/11/07 | 380 | 380 | 380 | 380 | 54,000 |
| 1984/11/06 | 383 | 383 | 380 | 380 | 29,000 |
| 1984/11/05 | 384 | 384 | 380 | 380 | 27,000 |
| 1984/11/02 | 381 | 381 | 376 | 376 | 68,000 |
| 1984/11/01 | 384 | 388 | 380 | 380 | 35,000 |
| 1984/10/31 | 383 | 388 | 383 | 385 | 9,000 |
| 1984/10/30 | 390 | 390 | 381 | 386 | 33,000 |
| 1984/10/29 | 381 | 386 | 381 | 386 | 17,000 |
| 1984/10/27 | 381 | 386 | 376 | 376 | 137,000 |
| 1984/10/26 | 386 | 387 | 380 | 386 | 62,000 |
| 1984/10/25 | 397 | 397 | 385 | 394 | 105,000 |
| 1984/10/24 | 398 | 398 | 391 | 392 | 230,000 |
| 1984/10/23 | 407 | 413 | 401 | 403 | 127,000 |
| 1984/10/22 | 400 | 415 | 399 | 407 | 310,000 |
| 1984/10/20 | 398 | 401 | 395 | 400 | 479,000 |
| 1984/10/19 | 376 | 397 | 376 | 394 | 820,000 |
| 1984/10/18 | 370 | 379 | 370 | 372 | 406,000 |
| 1984/10/17 | 371 | 374 | 370 | 370 | 125,000 |
| 1984/10/16 | 389 | 389 | 375 | 375 | 93,000 |
| 1984/10/15 | 379 | 390 | 379 | 385 | 83,000 |
| 1984/10/12 | 375 | 375 | 368 | 374 | 107,000 |
| 1984/10/11 | 370 | 375 | 370 | 375 | 101,000 |
| 1984/10/09 | 375 | 375 | 370 | 371 | 110,000 |
| 1984/10/08 | 380 | 381 | 377 | 377 | 55,000 |
| 1984/10/06 | 378 | 384 | 376 | 376 | 45,000 |
| 1984/10/05 | 384 | 384 | 376 | 380 | 136,000 |
| 1984/10/04 | 390 | 393 | 380 | 380 | 74,000 |
| 1984/10/03 | 383 | 394 | 383 | 390 | 140,000 |
| 1984/10/02 | 381 | 395 | 380 | 381 | 328,000 |
| 1984/10/01 | 375 | 395 | 375 | 385 | 1,645,000 |
| 1984/09/29 | 366 | 370 | 365 | 370 | 55,000 |
| 1984/09/28 | 369 | 369 | 365 | 365 | 20,000 |
| 1984/09/27 | 371 | 371 | 369 | 369 | 64,000 |
| 1984/09/26 | 375 | 375 | 372 | 375 | 44,000 |
| 1984/09/25 | 380 | 380 | 375 | 376 | 42,000 |
| 1984/09/22 | 371 | 371 | 371 | 371 | 35,000 |
| 1984/09/21 | 375 | 375 | 372 | 372 | 34,000 |
| 1984/09/20 | 371 | 371 | 370 | 371 | 36,000 |
| 1984/09/19 | 373 | 375 | 370 | 370 | 84,000 |
| 1984/09/18 | 377 | 380 | 372 | 377 | 44,000 |
| 1984/09/17 | 375 | 380 | 375 | 380 | 84,000 |
| 1984/09/14 | 372 | 375 | 372 | 375 | 91,000 |
| 1984/09/13 | 376 | 376 | 372 | 372 | 75,000 |
| 1984/09/12 | 379 | 383 | 377 | 380 | 52,000 |
| 1984/09/11 | 376 | 380 | 376 | 380 | 21,000 |
| 1984/09/10 | 371 | 377 | 371 | 375 | 41,000 |
| 1984/09/07 | 375 | 380 | 375 | 376 | 58,000 |
| 1984/09/06 | 373 | 380 | 373 | 375 | 61,000 |
| 1984/09/05 | 380 | 381 | 371 | 371 | 70,000 |
| 1984/09/04 | 385 | 387 | 380 | 380 | 180,000 |
| 1984/09/03 | 385 | 390 | 385 | 385 | 108,000 |
| 1984/09/01 | 397 | 397 | 380 | 381 | 117,000 |
| 1984/08/31 | 388 | 398 | 388 | 398 | 41,000 |
| 1984/08/30 | 390 | 390 | 385 | 387 | 59,000 |
| 1984/08/29 | 389 | 390 | 389 | 390 | 34,000 |
| 1984/08/28 | 387 | 387 | 385 | 385 | 31,000 |
| 1984/08/27 | 385 | 388 | 385 | 385 | 40,000 |
| 1984/08/25 | 380 | 385 | 380 | 385 | 13,000 |
| 1984/08/24 | 375 | 377 | 373 | 375 | 48,000 |
| 1984/08/23 | 371 | 375 | 370 | 372 | 100,000 |
| 1984/08/22 | 375 | 377 | 370 | 370 | 85,000 |
| 1984/08/21 | 381 | 381 | 375 | 377 | 31,000 |
| 1984/08/20 | 385 | 385 | 379 | 379 | 17,000 |
| 1984/08/18 | 380 | 385 | 380 | 385 | 25,000 |
| 1984/08/17 | 370 | 370 | 366 | 370 | 9,000 |
| 1984/08/16 | 379 | 379 | 365 | 366 | 36,000 |
| 1984/08/15 | 382 | 382 | 382 | 382 | 15,000 |
| 1984/08/14 | 365 | 366 | 362 | 363 | 134,000 |
| 1984/08/13 | 364 | 366 | 363 | 365 | 96,000 |
| 1984/08/10 | 370 | 370 | 363 | 363 | 134,000 |
| 1984/08/09 | 371 | 371 | 370 | 370 | 61,000 |
| 1984/08/08 | 378 | 378 | 370 | 370 | 43,000 |
| 1984/08/07 | 376 | 377 | 376 | 377 | 11,000 |
| 1984/08/06 | 380 | 380 | 368 | 373 | 17,000 |
| 1984/08/04 | 385 | 385 | 384 | 385 | 5,000 |
| 1984/08/03 | 370 | 380 | 370 | 380 | 55,000 |
| 1984/08/02 | 370 | 371 | 370 | 370 | 20,000 |
| 1984/08/01 | 371 | 371 | 371 | 371 | 24,000 |
| 1984/07/31 | 372 | 372 | 371 | 372 | 15,000 |
| 1984/07/30 | 371 | 373 | 371 | 371 | 18,000 |
| 1984/07/28 | 375 | 375 | 370 | 371 | 16,000 |
| 1984/07/27 | 370 | 382 | 370 | 375 | 113,000 |
| 1984/07/26 | 370 | 375 | 363 | 365 | 132,000 |
| 1984/07/25 | 370 | 370 | 360 | 360 | 321,000 |
| 1984/07/24 | 378 | 380 | 368 | 380 | 77,000 |
| 1984/07/23 | 385 | 390 | 378 | 378 | 75,000 |
| 1984/07/21 | 388 | 390 | 385 | 390 | 60,000 |
| 1984/07/20 | 397 | 397 | 396 | 396 | 145,000 |
| 1984/07/19 | 400 | 400 | 396 | 396 | 62,000 |
| 1984/07/18 | 405 | 405 | 401 | 401 | 23,000 |
| 1984/07/17 | 407 | 409 | 403 | 403 | 44,000 |
| 1984/07/16 | 411 | 411 | 406 | 408 | 40,000 |
| 1984/07/13 | 413 | 413 | 406 | 406 | 175,000 |
| 1984/07/12 | 410 | 419 | 408 | 410 | 212,000 |
| 1984/07/11 | 422 | 427 | 408 | 408 | 348,000 |
| 1984/07/10 | 418 | 430 | 414 | 417 | 728,000 |
| 1984/07/09 | 410 | 420 | 410 | 413 | 433,000 |
| 1984/07/07 | 400 | 410 | 400 | 409 | 327,000 |
| 1984/07/06 | 393 | 395 | 388 | 395 | 986,000 |
| 1984/07/05 | 399 | 399 | 393 | 395 | 67,000 |
| 1984/07/04 | 400 | 400 | 397 | 398 | 33,000 |
| 1984/07/03 | 397 | 400 | 397 | 398 | 34,000 |
| 1984/07/02 | 396 | 400 | 396 | 400 | 51,000 |
| 1984/06/30 | 400 | 400 | 398 | 398 | 21,000 |
| 1984/06/29 | 406 | 406 | 399 | 400 | 69,000 |
| 1984/06/28 | 400 | 401 | 398 | 401 | 54,000 |
| 1984/06/27 | 403 | 403 | 398 | 400 | 58,000 |
| 1984/06/26 | 403 | 403 | 401 | 402 | 22,000 |
| 1984/06/25 | 413 | 413 | 408 | 408 | 24,000 |
| 1984/06/23 | 410 | 411 | 405 | 410 | 52,000 |
| 1984/06/22 | 415 | 415 | 410 | 410 | 35,000 |
| 1984/06/21 | 400 | 410 | 400 | 410 | 80,000 |
| 1984/06/20 | 398 | 400 | 398 | 400 | 57,000 |
| 1984/06/19 | 403 | 403 | 397 | 398 | 68,000 |
| 1984/06/18 | 397 | 400 | 396 | 400 | 47,000 |
| 1984/06/16 | 400 | 403 | 396 | 397 | 37,000 |
| 1984/06/15 | 406 | 407 | 404 | 404 | 34,000 |
| 1984/06/14 | 408 | 410 | 407 | 407 | 24,000 |
| 1984/06/13 | 415 | 415 | 407 | 407 | 52,000 |
| 1984/06/12 | 406 | 415 | 406 | 415 | 28,000 |
| 1984/06/11 | 414 | 414 | 406 | 406 | 45,000 |
| 1984/06/08 | 409 | 409 | 409 | 409 | 8,000 |
| 1984/06/07 | 405 | 409 | 400 | 409 | 93,000 |
| 1984/06/06 | 400 | 400 | 395 | 400 | 112,000 |
| 1984/06/05 | 405 | 410 | 396 | 398 | 96,000 |
| 1984/06/04 | 401 | 415 | 400 | 400 | 117,000 |
| 1984/06/02 | 400 | 404 | 400 | 400 | 32,000 |
| 1984/06/01 | 399 | 405 | 399 | 399 | 38,000 |
| 1984/05/31 | 411 | 411 | 400 | 405 | 68,000 |
| 1984/05/30 | 415 | 415 | 410 | 415 | 35,000 |
| 1984/05/29 | 417 | 420 | 415 | 415 | 81,000 |
| 1984/05/28 | 418 | 422 | 418 | 422 | 25,000 |
| 1984/05/26 | 416 | 417 | 416 | 417 | 7,000 |
| 1984/05/25 | 424 | 424 | 415 | 416 | 54,000 |
| 1984/05/24 | 411 | 429 | 411 | 419 | 62,000 |
| 1984/05/23 | 410 | 410 | 410 | 410 | 17,000 |
| 1984/05/22 | 423 | 423 | 415 | 416 | 52,000 |
| 1984/05/21 | 428 | 431 | 421 | 421 | 55,000 |
| 1984/05/19 | 421 | 440 | 421 | 433 | 42,000 |
| 1984/05/18 | 425 | 430 | 421 | 421 | 90,000 |
| 1984/05/17 | 445 | 445 | 435 | 435 | 68,000 |
| 1984/05/16 | 445 | 445 | 440 | 440 | 97,000 |
| 1984/05/15 | 436 | 444 | 436 | 444 | 43,000 |
| 1984/05/14 | 450 | 450 | 435 | 436 | 72,000 |
| 1984/05/11 | 448 | 451 | 446 | 447 | 31,000 |
| 1984/05/10 | 451 | 455 | 451 | 451 | 64,000 |
| 1984/05/09 | 451 | 451 | 450 | 451 | 81,000 |
| 1984/05/08 | 456 | 457 | 450 | 453 | 54,000 |
| 1984/05/07 | 447 | 458 | 447 | 458 | 176,000 |
| 1984/05/04 | 453 | 458 | 451 | 452 | 187,000 |
| 1984/05/02 | 461 | 465 | 451 | 451 | 672,000 |
| 1984/05/01 | 460 | 463 | 457 | 457 | 104,000 |
| 1984/04/28 | 470 | 470 | 455 | 455 | 364,000 |
| 1984/04/27 | 465 | 478 | 460 | 475 | 369,000 |
| 1984/04/26 | 447 | 465 | 446 | 460 | 163,000 |
| 1984/04/25 | 448 | 455 | 442 | 442 | 55,000 |
| 1984/04/24 | 460 | 460 | 449 | 449 | 83,000 |
| 1984/04/23 | 444 | 459 | 443 | 459 | 104,000 |
| 1984/04/21 | 440 | 445 | 440 | 442 | 152,000 |
| 1984/04/20 | 447 | 453 | 442 | 442 | 279,000 |
| 1984/04/19 | 457 | 459 | 443 | 446 | 771,000 |
| 1984/04/18 | 461 | 465 | 456 | 460 | 666,000 |
| 1984/04/17 | 479 | 480 | 456 | 460 | 246,000 |
| 1984/04/16 | 476 | 480 | 475 | 476 | 118,000 |
| 1984/04/13 | 482 | 487 | 475 | 475 | 272,000 |
| 1984/04/12 | 490 | 493 | 480 | 483 | 387,000 |
| 1984/04/11 | 480 | 494 | 478 | 494 | 1,260,000 |
| 1984/04/10 | 475 | 481 | 461 | 464 | 770,000 |
| 1984/04/09 | 462 | 475 | 458 | 460 | 128,000 |
| 1984/04/07 | 478 | 478 | 465 | 465 | 273,000 |
| 1984/04/06 | 476 | 479 | 471 | 478 | 383,000 |
| 1984/04/05 | 473 | 486 | 471 | 480 | 1,290,000 |
| 1984/04/04 | 448 | 468 | 445 | 468 | 648,000 |
| 1984/04/03 | 440 | 445 | 440 | 443 | 49,000 |
| 1984/04/02 | 443 | 447 | 443 | 443 | 323,000 |
| 1984/03/31 | 448 | 448 | 440 | 448 | 87,000 |
| 1984/03/30 | 445 | 450 | 437 | 448 | 151,000 |
| 1984/03/29 | 445 | 448 | 440 | 440 | 69,000 |
| 1984/03/28 | 445 | 445 | 439 | 445 | 164,000 |
| 1984/03/27 | 445 | 449 | 444 | 445 | 144,000 |
| 1984/03/26 | 440 | 445 | 440 | 445 | 46,000 |
| 1984/03/24 | 430 | 435 | 430 | 435 | 153,000 |
| 1984/03/23 | 433 | 435 | 430 | 430 | 95,000 |
| 1984/03/22 | 434 | 435 | 430 | 435 | 50,000 |
| 1984/03/21 | 441 | 441 | 435 | 435 | 46,000 |
| 1984/03/19 | 440 | 449 | 440 | 440 | 70,000 |
| 1984/03/17 | 440 | 450 | 440 | 450 | 42,000 |
| 1984/03/16 | 427 | 434 | 427 | 430 | 113,000 |
| 1984/03/15 | 430 | 433 | 426 | 427 | 267,000 |
| 1984/03/14 | 440 | 440 | 430 | 430 | 163,000 |
| 1984/03/13 | 443 | 446 | 438 | 438 | 59,000 |
| 1984/03/12 | 450 | 450 | 440 | 445 | 140,000 |
| 1984/03/09 | 452 | 452 | 440 | 440 | 130,000 |
| 1984/03/08 | 440 | 450 | 438 | 439 | 120,000 |
| 1984/03/07 | 454 | 454 | 435 | 435 | 144,000 |
| 1984/03/06 | 440 | 454 | 439 | 449 | 155,000 |
| 1984/03/05 | 440 | 440 | 430 | 440 | 38,000 |
| 1984/03/03 | 435 | 440 | 435 | 440 | 33,000 |
| 1984/03/02 | 440 | 440 | 437 | 437 | 5,000 |
| 1984/03/01 | 443 | 448 | 440 | 440 | 59,000 |
| 1984/02/29 | 439 | 448 | 439 | 441 | 34,000 |
| 1984/02/28 | 448 | 449 | 436 | 436 | 107,000 |
| 1984/02/27 | 427 | 427 | 425 | 427 | 34,000 |
| 1984/02/25 | 425 | 427 | 425 | 425 | 103,000 |
| 1984/02/24 | 435 | 435 | 418 | 420 | 294,000 |
| 1984/02/23 | 444 | 448 | 440 | 440 | 60,000 |
| 1984/02/22 | 451 | 451 | 438 | 449 | 41,000 |
| 1984/02/21 | 455 | 455 | 450 | 450 | 102,000 |
| 1984/02/20 | 453 | 455 | 450 | 455 | 62,000 |
| 1984/02/18 | 450 | 454 | 445 | 450 | 108,000 |
| 1984/02/17 | 452 | 455 | 445 | 446 | 119,000 |
| 1984/02/16 | 439 | 450 | 439 | 450 | 91,000 |
| 1984/02/15 | 430 | 437 | 426 | 436 | 128,000 |
| 1984/02/14 | 438 | 440 | 429 | 429 | 122,000 |
| 1984/02/13 | 430 | 438 | 430 | 438 | 53,000 |
| 1984/02/10 | 440 | 440 | 431 | 431 | 55,000 |
| 1984/02/09 | 445 | 446 | 436 | 439 | 76,000 |
| 1984/02/08 | 446 | 450 | 440 | 441 | 82,000 |
| 1984/02/07 | 441 | 446 | 440 | 443 | 65,000 |
| 1984/02/06 | 449 | 449 | 435 | 436 | 149,000 |
| 1984/02/04 | 445 | 450 | 445 | 450 | 38,000 |
| 1984/02/03 | 450 | 455 | 446 | 446 | 101,000 |
| 1984/02/02 | 455 | 455 | 446 | 446 | 77,000 |
| 1984/02/01 | 450 | 455 | 446 | 455 | 227,000 |
| 1984/01/31 | 450 | 455 | 445 | 450 | 260,000 |
| 1984/01/30 | 450 | 450 | 445 | 450 | 105,000 |
| 1984/01/28 | 444 | 450 | 444 | 446 | 135,000 |
| 1984/01/27 | 457 | 465 | 453 | 459 | 307,000 |
| 1984/01/26 | 446 | 459 | 446 | 457 | 400,000 |
| 1984/01/25 | 432 | 446 | 430 | 436 | 185,000 |
| 1984/01/24 | 440 | 440 | 425 | 425 | 206,000 |
| 1984/01/23 | 444 | 444 | 430 | 436 | 174,000 |
| 1984/01/21 | 446 | 446 | 442 | 442 | 61,000 |
| 1984/01/20 | 450 | 450 | 441 | 441 | 281,000 |
| 1984/01/19 | 450 | 455 | 445 | 445 | 68,000 |
| 1984/01/18 | 460 | 460 | 449 | 449 | 81,000 |
| 1984/01/17 | 446 | 460 | 445 | 460 | 102,000 |
| 1984/01/13 | 442 | 444 | 442 | 444 | 87,000 |
| 1984/01/12 | 449 | 449 | 440 | 442 | 115,000 |
| 1984/01/11 | 463 | 463 | 445 | 445 | 118,000 |
| 1984/01/10 | 458 | 460 | 451 | 458 | 209,000 |
| 1984/01/09 | 453 | 455 | 450 | 455 | 88,000 |
| 1984/01/07 | 456 | 456 | 450 | 456 | 106,000 |
| 1984/01/06 | 465 | 465 | 456 | 460 | 290,000 |
| 1984/01/05 | 466 | 466 | 455 | 456 | 100,000 |
| 1984/01/04 | 463 | 468 | 460 | 465 | 122,000 |