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 |
---|---|---|---|---|---|
1985/12/28 | 441 | 441 | 438 | 438 | 72,000 |
1985/12/27 | 445 | 445 | 442 | 442 | 62,000 |
1985/12/26 | 448 | 448 | 446 | 446 | 103,000 |
1985/12/25 | 444 | 452 | 444 | 448 | 146,000 |
1985/12/24 | 438 | 441 | 437 | 439 | 134,000 |
1985/12/23 | 435 | 436 | 433 | 435 | 903,000 |
1985/12/21 | 436 | 436 | 433 | 435 | 58,000 |
1985/12/20 | 437 | 441 | 436 | 436 | 117,000 |
1985/12/19 | 436 | 438 | 436 | 437 | 138,000 |
1985/12/18 | 440 | 441 | 438 | 438 | 147,000 |
1985/12/17 | 441 | 446 | 440 | 441 | 57,000 |
1985/12/16 | 450 | 450 | 446 | 446 | 25,000 |
1985/12/13 | 458 | 458 | 450 | 450 | 75,000 |
1985/12/12 | 470 | 470 | 460 | 460 | 92,000 |
1985/12/11 | 456 | 465 | 456 | 460 | 112,000 |
1985/12/10 | 456 | 464 | 456 | 456 | 38,000 |
1985/12/09 | 455 | 465 | 455 | 456 | 20,000 |
1985/12/07 | 450 | 450 | 448 | 450 | 25,000 |
1985/12/06 | 450 | 450 | 449 | 449 | 37,000 |
1985/12/05 | 446 | 450 | 446 | 449 | 64,000 |
1985/12/04 | 446 | 451 | 446 | 446 | 91,000 |
1985/12/03 | 446 | 453 | 444 | 448 | 95,000 |
1985/12/02 | 449 | 450 | 446 | 449 | 55,000 |
1985/11/30 | 446 | 455 | 444 | 444 | 135,000 |
1985/11/29 | 463 | 463 | 450 | 456 | 59,000 |
1985/11/28 | 462 | 466 | 462 | 466 | 47,000 |
1985/11/27 | 489 | 489 | 460 | 460 | 93,000 |
1985/11/26 | 476 | 484 | 466 | 484 | 111,000 |
1985/11/25 | 494 | 494 | 480 | 481 | 100,000 |
1985/11/22 | 500 | 502 | 481 | 497 | 574,000 |
1985/11/21 | 495 | 510 | 495 | 500 | 1,349,000 |
1985/11/20 | 485 | 487 | 477 | 485 | 259,000 |
1985/11/19 | 492 | 492 | 478 | 480 | 225,000 |
1985/11/18 | 469 | 495 | 469 | 493 | 269,000 |
1985/11/16 | 432 | 460 | 432 | 450 | 40,000 |
1985/11/15 | 430 | 435 | 430 | 435 | 147,000 |
1985/11/14 | 436 | 437 | 430 | 434 | 40,000 |
1985/11/13 | 439 | 439 | 432 | 439 | 49,000 |
1985/11/12 | 441 | 441 | 440 | 440 | 53,000 |
1985/11/11 | 442 | 444 | 440 | 440 | 40,000 |
1985/11/08 | 448 | 450 | 440 | 440 | 66,000 |
1985/11/07 | 455 | 455 | 448 | 453 | 53,000 |
1985/11/06 | 467 | 467 | 455 | 455 | 27,000 |
1985/11/05 | 470 | 470 | 462 | 462 | 30,000 |
1985/11/02 | 472 | 472 | 468 | 468 | 16,000 |
1985/11/01 | 476 | 476 | 469 | 469 | 127,000 |
1985/10/31 | 469 | 478 | 468 | 478 | 27,000 |
1985/10/30 | 475 | 475 | 470 | 470 | 20,000 |
1985/10/29 | 480 | 480 | 470 | 475 | 95,000 |
1985/10/28 | 472 | 485 | 472 | 481 | 108,000 |
1985/10/26 | 468 | 468 | 467 | 467 | 44,000 |
1985/10/25 | 453 | 463 | 453 | 463 | 122,000 |
1985/10/24 | 460 | 461 | 453 | 453 | 88,000 |
1985/10/23 | 467 | 468 | 460 | 460 | 199,000 |
1985/10/22 | 470 | 470 | 466 | 467 | 45,000 |
1985/10/21 | 467 | 470 | 465 | 465 | 61,000 |
1985/10/19 | 468 | 469 | 465 | 466 | 34,000 |
1985/10/18 | 465 | 470 | 465 | 468 | 55,000 |
1985/10/17 | 479 | 480 | 465 | 470 | 143,000 |
1985/10/16 | 500 | 500 | 475 | 480 | 185,000 |
1985/10/15 | 505 | 505 | 500 | 501 | 67,000 |
1985/10/14 | 500 | 505 | 500 | 505 | 58,000 |
1985/10/11 | 503 | 503 | 501 | 501 | 28,000 |
1985/10/09 | 502 | 502 | 502 | 502 | 65,000 |
1985/10/08 | 500 | 501 | 500 | 501 | 9,000 |
1985/10/07 | 505 | 515 | 505 | 505 | 21,000 |
1985/10/05 | 501 | 502 | 500 | 501 | 51,000 |
1985/10/04 | 496 | 500 | 495 | 500 | 78,000 |
1985/10/03 | 515 | 515 | 495 | 495 | 86,000 |
1985/10/02 | 515 | 519 | 505 | 505 | 169,000 |
1985/10/01 | 512 | 515 | 512 | 514 | 513,000 |
1985/09/30 | 510 | 515 | 510 | 512 | 80,000 |
1985/09/28 | 518 | 518 | 505 | 505 | 75,000 |
1985/09/27 | 512 | 520 | 512 | 520 | 203,000 |
1985/09/26 | 514 | 520 | 508 | 510 | 254,000 |
1985/09/25 | 510 | 510 | 505 | 507 | 151,000 |
1985/09/24 | 504 | 510 | 502 | 503 | 33,000 |
1985/09/21 | 508 | 508 | 498 | 506 | 133,000 |
1985/09/20 | 512 | 515 | 506 | 506 | 233,000 |
1985/09/19 | 510 | 519 | 506 | 515 | 272,000 |
1985/09/18 | 520 | 520 | 505 | 510 | 153,000 |
1985/09/17 | 530 | 530 | 520 | 523 | 138,000 |
1985/09/13 | 520 | 526 | 515 | 523 | 264,000 |
1985/09/12 | 515 | 520 | 510 | 520 | 102,000 |
1985/09/11 | 520 | 520 | 505 | 508 | 172,000 |
1985/09/10 | 503 | 515 | 501 | 510 | 154,000 |
1985/09/09 | 521 | 523 | 495 | 500 | 252,000 |
1985/09/07 | 512 | 513 | 510 | 511 | 92,000 |
1985/09/06 | 521 | 529 | 509 | 509 | 433,000 |
1985/09/05 | 528 | 528 | 516 | 519 | 540,000 |
1985/09/04 | 532 | 535 | 524 | 530 | 534,000 |
1985/09/03 | 548 | 556 | 530 | 532 | 1,357,000 |
1985/09/02 | 540 | 562 | 531 | 558 | 4,317,000 |
1985/08/31 | 535 | 539 | 522 | 539 | 827,000 |
1985/08/30 | 510 | 545 | 506 | 532 | 2,905,000 |
1985/08/29 | 505 | 509 | 500 | 509 | 605,000 |
1985/08/28 | 497 | 504 | 495 | 500 | 555,000 |
1985/08/27 | 501 | 510 | 496 | 496 | 671,000 |
1985/08/26 | 510 | 513 | 500 | 505 | 500,000 |
1985/08/24 | 500 | 516 | 498 | 514 | 896,000 |
1985/08/23 | 509 | 509 | 494 | 504 | 1,106,000 |
1985/08/22 | 491 | 514 | 491 | 512 | 3,170,000 |
1985/08/21 | 492 | 492 | 482 | 490 | 686,000 |
1985/08/20 | 480 | 498 | 476 | 494 | 2,080,000 |
1985/08/19 | 467 | 480 | 460 | 475 | 752,000 |
1985/08/17 | 448 | 468 | 443 | 468 | 229,000 |
1985/08/16 | 452 | 454 | 445 | 445 | 257,000 |
1985/08/15 | 460 | 464 | 443 | 447 | 386,000 |
1985/08/14 | 443 | 445 | 441 | 445 | 185,000 |
1985/08/13 | 441 | 442 | 441 | 441 | 35,000 |
1985/08/12 | 441 | 444 | 440 | 440 | 66,000 |
1985/08/09 | 442 | 443 | 440 | 440 | 48,000 |
1985/08/08 | 440 | 444 | 439 | 444 | 67,000 |
1985/08/07 | 438 | 440 | 438 | 439 | 47,000 |
1985/08/06 | 442 | 444 | 436 | 436 | 50,000 |
1985/08/05 | 445 | 445 | 440 | 441 | 38,000 |
1985/08/03 | 432 | 436 | 432 | 435 | 99,000 |
1985/08/02 | 434 | 438 | 431 | 432 | 105,000 |
1985/08/01 | 440 | 445 | 431 | 432 | 110,000 |
1985/07/31 | 443 | 443 | 435 | 435 | 113,000 |
1985/07/30 | 450 | 450 | 443 | 445 | 67,000 |
1985/07/29 | 456 | 465 | 445 | 445 | 107,000 |
1985/07/27 | 458 | 461 | 455 | 461 | 85,000 |
1985/07/26 | 445 | 462 | 443 | 462 | 113,000 |
1985/07/25 | 458 | 458 | 438 | 442 | 245,000 |
1985/07/24 | 475 | 475 | 455 | 458 | 171,000 |
1985/07/23 | 470 | 475 | 467 | 475 | 84,000 |
1985/07/22 | 470 | 475 | 466 | 468 | 91,000 |
1985/07/20 | 475 | 479 | 470 | 470 | 146,000 |
1985/07/19 | 470 | 475 | 465 | 465 | 182,000 |
1985/07/18 | 472 | 480 | 469 | 478 | 274,000 |
1985/07/17 | 487 | 488 | 470 | 470 | 200,000 |
1985/07/16 | 482 | 494 | 480 | 482 | 834,000 |
1985/07/15 | 475 | 500 | 470 | 475 | 829,000 |
1985/07/12 | 470 | 470 | 462 | 470 | 282,000 |
1985/07/11 | 468 | 474 | 465 | 467 | 237,000 |
1985/07/10 | 480 | 484 | 466 | 473 | 403,000 |
1985/07/09 | 465 | 475 | 462 | 475 | 360,000 |
1985/07/08 | 482 | 486 | 465 | 470 | 495,000 |
1985/07/06 | 477 | 487 | 477 | 487 | 499,000 |
1985/07/05 | 501 | 505 | 485 | 492 | 3,335,000 |
1985/07/04 | 464 | 520 | 464 | 499 | 6,486,000 |
1985/07/03 | 450 | 459 | 443 | 459 | 322,000 |
1985/07/02 | 455 | 455 | 449 | 450 | 213,000 |
1985/07/01 | 455 | 460 | 451 | 451 | 143,000 |
1985/06/29 | 460 | 460 | 453 | 456 | 157,000 |
1985/06/28 | 470 | 473 | 459 | 468 | 388,000 |
1985/06/27 | 480 | 480 | 459 | 470 | 708,000 |
1985/06/26 | 470 | 481 | 463 | 480 | 1,170,000 |
1985/06/25 | 459 | 470 | 456 | 465 | 325,000 |
1985/06/24 | 468 | 468 | 456 | 459 | 198,000 |
1985/06/22 | 467 | 469 | 460 | 469 | 241,000 |
1985/06/21 | 447 | 483 | 442 | 462 | 2,657,000 |
1985/06/20 | 455 | 460 | 439 | 442 | 620,000 |
1985/06/19 | 452 | 452 | 436 | 450 | 767,000 |
1985/06/18 | 470 | 477 | 447 | 447 | 1,346,000 |
1985/06/17 | 471 | 471 | 451 | 460 | 782,000 |
1985/06/15 | 475 | 478 | 465 | 465 | 1,119,000 |
1985/06/14 | 430 | 490 | 426 | 480 | 6,269,000 |
1985/06/13 | 433 | 433 | 427 | 430 | 1,102,000 |
1985/06/12 | 420 | 438 | 417 | 437 | 2,643,000 |
1985/06/11 | 418 | 419 | 410 | 415 | 640,000 |
1985/06/10 | 405 | 416 | 402 | 415 | 637,000 |
1985/06/07 | 402 | 403 | 398 | 400 | 178,000 |
1985/06/06 | 402 | 402 | 398 | 400 | 145,000 |
1985/06/05 | 395 | 402 | 392 | 402 | 198,000 |
1985/06/04 | 395 | 396 | 390 | 391 | 88,000 |
1985/06/03 | 405 | 406 | 400 | 400 | 160,000 |
1985/06/01 | 405 | 406 | 403 | 404 | 93,000 |
1985/05/31 | 407 | 410 | 401 | 402 | 288,000 |
1985/05/30 | 400 | 412 | 399 | 410 | 910,000 |
1985/05/29 | 390 | 405 | 389 | 397 | 477,000 |
1985/05/28 | 389 | 390 | 386 | 389 | 194,000 |
1985/05/27 | 389 | 389 | 385 | 388 | 40,000 |
1985/05/25 | 388 | 388 | 384 | 384 | 24,000 |
1985/05/24 | 385 | 385 | 382 | 384 | 26,000 |
1985/05/23 | 392 | 394 | 387 | 387 | 47,000 |
1985/05/22 | 390 | 390 | 385 | 390 | 24,000 |
1985/05/21 | 382 | 385 | 382 | 385 | 20,000 |
1985/05/20 | 380 | 380 | 380 | 380 | 163,000 |
1985/05/18 | 380 | 380 | 377 | 377 | 34,000 |
1985/05/17 | 380 | 380 | 378 | 380 | 82,000 |
1985/05/16 | 381 | 386 | 381 | 381 | 41,000 |
1985/05/15 | 393 | 396 | 386 | 386 | 72,000 |
1985/05/14 | 393 | 398 | 391 | 392 | 80,000 |
1985/05/13 | 390 | 391 | 385 | 391 | 314,000 |
1985/05/10 | 393 | 393 | 387 | 390 | 106,000 |
1985/05/09 | 395 | 395 | 389 | 389 | 64,000 |
1985/05/08 | 401 | 401 | 394 | 396 | 135,000 |
1985/05/07 | 399 | 402 | 398 | 401 | 330,000 |
1985/05/04 | 400 | 404 | 393 | 393 | 615,000 |
1985/05/02 | 392 | 397 | 388 | 388 | 148,000 |
1985/05/01 | 378 | 394 | 377 | 392 | 225,000 |
1985/04/30 | 375 | 378 | 373 | 378 | 42,000 |
1985/04/27 | 374 | 375 | 373 | 374 | 30,000 |
1985/04/26 | 374 | 375 | 371 | 375 | 47,000 |
1985/04/25 | 377 | 378 | 372 | 373 | 52,000 |
1985/04/24 | 375 | 375 | 372 | 372 | 33,000 |
1985/04/23 | 375 | 375 | 372 | 375 | 51,000 |
1985/04/22 | 378 | 378 | 374 | 374 | 73,000 |
1985/04/20 | 376 | 378 | 376 | 377 | 65,000 |
1985/04/19 | 375 | 378 | 375 | 378 | 43,000 |
1985/04/18 | 382 | 383 | 378 | 378 | 58,000 |
1985/04/17 | 375 | 380 | 373 | 380 | 52,000 |
1985/04/16 | 380 | 380 | 372 | 372 | 44,000 |
1985/04/15 | 383 | 383 | 380 | 380 | 85,000 |
1985/04/12 | 381 | 385 | 381 | 382 | 61,000 |
1985/04/11 | 385 | 385 | 380 | 380 | 77,000 |
1985/04/10 | 388 | 388 | 380 | 380 | 65,000 |
1985/04/09 | 388 | 394 | 386 | 388 | 76,000 |
1985/04/08 | 396 | 396 | 386 | 387 | 117,000 |
1985/04/06 | 386 | 398 | 386 | 398 | 180,000 |
1985/04/05 | 375 | 386 | 373 | 381 | 114,000 |
1985/04/04 | 372 | 375 | 371 | 371 | 39,000 |
1985/04/03 | 371 | 375 | 370 | 371 | 83,000 |
1985/04/02 | 370 | 373 | 370 | 370 | 33,000 |
1985/04/01 | 370 | 372 | 369 | 369 | 80,000 |
1985/03/30 | 372 | 373 | 370 | 370 | 38,000 |
1985/03/29 | 372 | 377 | 372 | 372 | 34,000 |
1985/03/28 | 374 | 377 | 374 | 377 | 15,000 |
1985/03/27 | 375 | 376 | 369 | 370 | 74,000 |
1985/03/26 | 375 | 377 | 375 | 377 | 24,000 |
1985/03/25 | 380 | 380 | 374 | 374 | 43,000 |
1985/03/23 | 374 | 375 | 374 | 375 | 22,000 |
1985/03/22 | 381 | 381 | 374 | 376 | 43,000 |
1985/03/20 | 375 | 377 | 375 | 377 | 45,000 |
1985/03/19 | 376 | 376 | 375 | 375 | 19,000 |
1985/03/18 | 376 | 376 | 376 | 376 | 47,000 |
1985/03/16 | 378 | 380 | 375 | 375 | 29,000 |
1985/03/15 | 385 | 385 | 378 | 380 | 53,000 |
1985/03/14 | 384 | 385 | 380 | 384 | 148,000 |
1985/03/13 | 373 | 388 | 373 | 385 | 103,000 |
1985/03/12 | 372 | 373 | 372 | 373 | 22,000 |
1985/03/11 | 370 | 372 | 370 | 372 | 28,000 |
1985/03/08 | 370 | 372 | 365 | 365 | 28,000 |
1985/03/07 | 374 | 374 | 373 | 373 | 16,000 |
1985/03/06 | 370 | 375 | 364 | 364 | 192,000 |
1985/03/05 | 370 | 372 | 370 | 371 | 24,000 |
1985/03/04 | 366 | 370 | 365 | 370 | 120,000 |
1985/03/02 | 366 | 366 | 366 | 366 | 11,000 |
1985/03/01 | 370 | 370 | 365 | 365 | 49,000 |
1985/02/28 | 363 | 369 | 363 | 369 | 33,000 |
1985/02/27 | 367 | 368 | 362 | 362 | 83,000 |
1985/02/26 | 370 | 370 | 367 | 367 | 34,000 |
1985/02/25 | 370 | 375 | 369 | 370 | 55,000 |
1985/02/23 | 370 | 370 | 368 | 369 | 36,000 |
1985/02/22 | 370 | 371 | 370 | 370 | 48,000 |
1985/02/21 | 375 | 375 | 370 | 370 | 75,000 |
1985/02/20 | 375 | 380 | 375 | 375 | 40,000 |
1985/02/19 | 380 | 381 | 366 | 370 | 116,000 |
1985/02/18 | 381 | 382 | 381 | 381 | 12,000 |
1985/02/16 | 383 | 383 | 380 | 380 | 38,000 |
1985/02/15 | 380 | 383 | 379 | 383 | 31,000 |
1985/02/14 | 380 | 384 | 380 | 382 | 74,000 |
1985/02/13 | 382 | 384 | 381 | 381 | 56,000 |
1985/02/12 | 381 | 385 | 381 | 385 | 32,000 |
1985/02/08 | 385 | 390 | 382 | 385 | 72,000 |
1985/02/07 | 390 | 390 | 385 | 390 | 17,000 |
1985/02/06 | 391 | 391 | 385 | 389 | 45,000 |
1985/02/05 | 382 | 391 | 381 | 391 | 38,000 |
1985/02/04 | 381 | 381 | 380 | 380 | 53,000 |
1985/02/02 | 380 | 380 | 380 | 380 | 17,000 |
1985/02/01 | 381 | 382 | 380 | 380 | 73,000 |
1985/01/31 | 381 | 381 | 381 | 381 | 37,000 |
1985/01/30 | 381 | 384 | 381 | 381 | 86,000 |
1985/01/29 | 381 | 386 | 381 | 383 | 52,000 |
1985/01/28 | 384 | 384 | 384 | 384 | 9,000 |
1985/01/26 | 380 | 384 | 380 | 381 | 35,000 |
1985/01/25 | 384 | 384 | 378 | 380 | 121,000 |
1985/01/24 | 389 | 391 | 382 | 383 | 95,000 |
1985/01/23 | 392 | 395 | 390 | 391 | 113,000 |
1985/01/22 | 394 | 396 | 391 | 395 | 120,000 |
1985/01/21 | 395 | 398 | 391 | 391 | 93,000 |
1985/01/19 | 395 | 395 | 391 | 395 | 103,000 |
1985/01/18 | 399 | 399 | 390 | 393 | 152,000 |
1985/01/17 | 401 | 403 | 385 | 395 | 417,000 |
1985/01/16 | 399 | 402 | 396 | 396 | 461,000 |
1985/01/14 | 384 | 395 | 384 | 394 | 209,000 |
1985/01/11 | 378 | 380 | 376 | 380 | 170,000 |
1985/01/10 | 371 | 380 | 371 | 377 | 143,000 |
1985/01/09 | 371 | 371 | 368 | 368 | 63,000 |
1985/01/08 | 371 | 373 | 371 | 373 | 20,000 |
1985/01/07 | 370 | 370 | 366 | 368 | 84,000 |
1985/01/05 | 373 | 375 | 373 | 373 | 22,000 |
1985/01/04 | 374 | 375 | 374 | 375 | 25,000 |