日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 486 490 471 471 113,000
1986/12/26 489 491 485 491 73,000
1986/12/25 493 493 490 490 49,000
1986/12/24 471 500 471 495 85,000
1986/12/23 470 472 465 467 90,000
1986/12/22 485 487 475 480 108,000
1986/12/19 495 495 486 486 198,000
1986/12/18 491 495 490 490 38,000
1986/12/17 492 497 491 491 44,000
1986/12/16 495 498 490 491 58,000
1986/12/15 495 500 495 500 13,000
1986/12/12 486 495 486 488 111,000
1986/12/11 498 500 488 488 183,000
1986/12/10 494 500 494 500 123,000
1986/12/09 500 513 486 489 140,000
1986/12/08 511 513 507 513 99,000
1986/12/06 526 526 505 510 45,000
1986/12/05 521 526 516 516 54,000
1986/12/04 530 535 528 535 67,000
1986/12/03 517 539 517 536 130,000
1986/12/02 516 520 513 516 69,000
1986/12/01 537 542 520 520 86,000
1986/11/29 538 540 530 538 84,000
1986/11/28 521 545 520 545 304,000
1986/11/27 505 520 505 519 63,000
1986/11/26 490 503 490 502 93,000
1986/11/25 485 490 485 490 17,000
1986/11/22 490 490 483 483 48,000
1986/11/21 485 490 485 490 25,000
1986/11/20 493 493 485 485 15,000
1986/11/19 487 495 487 495 15,000
1986/11/18 501 502 485 485 20,000
1986/11/17 501 515 500 500 51,000
1986/11/14 507 512 496 500 43,000
1986/11/13 503 524 503 524 65,000
1986/11/12 508 508 503 505 39,000
1986/11/11 500 510 497 508 77,000
1986/11/10 498 500 494 497 65,000
1986/11/07 485 490 485 486 52,000
1986/11/06 488 490 485 486 43,000
1986/11/05 480 486 480 485 23,000
1986/11/04 481 485 480 480 25,000
1986/11/01 475 480 475 480 53,000
1986/10/31 475 475 470 470 33,000
1986/10/30 470 475 465 475 39,000
1986/10/29 451 451 450 450 17,000
1986/10/28 440 451 440 451 43,000
1986/10/27 440 441 440 441 30,000
1986/10/25 449 450 440 440 72,000
1986/10/24 453 455 450 450 27,000
1986/10/23 440 455 439 452 49,000
1986/10/22 450 450 441 441 66,000
1986/10/21 460 460 431 431 44,000
1986/10/20 476 476 462 474 26,000
1986/10/17 480 481 480 481 17,000
1986/10/16 485 485 480 480 17,000
1986/10/15 501 502 485 485 51,000
1986/10/14 491 514 490 514 29,000
1986/10/13 499 499 490 491 33,000
1986/10/09 498 498 486 496 25,000
1986/10/08 481 499 481 499 14,000
1986/10/07 494 496 486 486 44,000
1986/10/06 489 490 489 490 34,000
1986/10/04 461 475 461 475 26,000
1986/10/03 470 470 451 451 27,000
1986/10/02 464 475 452 475 154,000
1986/10/01 470 470 441 465 162,000
1986/09/30 471 475 465 470 69,000
1986/09/29 476 480 465 470 107,000
1986/09/27 490 492 485 492 55,000
1986/09/26 497 500 490 500 99,000
1986/09/25 515 515 509 510 118,000
1986/09/24 510 515 510 514 87,000
1986/09/22 513 513 505 510 78,000
1986/09/19 505 525 505 517 70,000
1986/09/18 523 528 511 511 47,000
1986/09/17 510 530 510 521 84,000
1986/09/16 539 540 518 520 75,000
1986/09/12 518 544 518 544 118,000
1986/09/11 560 560 545 548 101,000
1986/09/10 541 560 535 560 155,000
1986/09/09 538 546 538 541 79,000
1986/09/08 560 560 546 555 38,000
1986/09/06 540 550 538 540 62,000
1986/09/05 550 568 537 537 140,000
1986/09/04 540 562 540 545 138,000
1986/09/03 551 551 535 539 189,000
1986/09/02 572 572 561 562 97,000
1986/09/01 561 577 560 568 231,000
1986/08/30 557 570 555 556 147,000
1986/08/29 555 565 555 556 189,000
1986/08/28 566 570 552 557 129,000
1986/08/27 568 599 565 570 211,000
1986/08/26 595 600 575 578 542,000
1986/08/25 580 598 575 585 518,000
1986/08/23 550 555 548 550 171,000
1986/08/22 579 579 548 550 341,000
1986/08/21 580 588 560 575 390,000
1986/08/20 625 626 582 597 938,000
1986/08/19 642 646 616 624 2,253,000
1986/08/18 630 637 624 632 3,698,000
1986/08/15 580 594 579 581 2,103,000
1986/08/14 546 550 535 550 276,000
1986/08/13 549 549 533 545 134,000
1986/08/12 540 546 527 544 200,000
1986/08/11 529 538 520 532 122,000
1986/08/08 520 526 515 518 65,000
1986/08/07 533 533 525 526 63,000
1986/08/06 538 544 534 534 68,000
1986/08/05 544 548 535 538 96,000
1986/08/04 530 550 525 544 88,000
1986/08/02 530 531 520 520 42,000
1986/08/01 512 530 512 530 80,000
1986/07/31 550 556 526 530 270,000
1986/07/30 557 557 535 550 278,000
1986/07/29 548 548 535 538 235,000
1986/07/28 515 540 514 539 157,000
1986/07/26 512 515 509 509 27,000
1986/07/25 520 521 510 510 137,000
1986/07/24 524 529 515 515 80,000
1986/07/23 527 529 520 521 32,000
1986/07/22 515 524 508 513 26,000
1986/07/21 527 527 500 505 100,000
1986/07/19 528 537 525 525 95,000
1986/07/18 527 539 526 538 74,000
1986/07/17 531 538 528 528 69,000
1986/07/16 540 540 528 528 152,000
1986/07/15 540 541 528 540 161,000
1986/07/14 531 540 526 535 141,000
1986/07/11 549 549 535 536 121,000
1986/07/10 550 550 540 547 126,000
1986/07/09 550 558 540 549 227,000
1986/07/08 550 550 530 550 227,000
1986/07/07 550 558 545 550 176,000
1986/07/05 550 550 544 544 116,000
1986/07/04 545 549 543 549 179,000
1986/07/03 543 543 535 543 119,000
1986/07/02 532 550 530 533 152,000
1986/07/01 530 535 523 530 361,000
1986/06/30 541 550 526 530 167,000
1986/06/28 532 546 532 540 36,000
1986/06/27 557 557 538 538 131,000
1986/06/26 564 564 536 543 217,000
1986/06/25 540 564 535 558 458,000
1986/06/24 550 550 530 530 190,000
1986/06/23 553 554 541 549 310,000
1986/06/21 553 554 546 551 200,000
1986/06/20 555 565 552 554 385,000
1986/06/19 560 562 550 550 519,000
1986/06/18 541 558 540 550 512,000
1986/06/17 546 550 538 545 219,000
1986/06/16 570 570 548 550 501,000
1986/06/13 554 566 550 562 962,000
1986/06/12 570 578 545 559 2,495,000
1986/06/11 545 569 544 557 3,197,000
1986/06/10 515 535 511 532 613,000
1986/06/09 546 546 530 530 583,000
1986/06/07 525 536 523 536 608,000
1986/06/06 505 529 505 515 567,000
1986/06/05 505 510 500 500 481,000
1986/06/04 505 506 501 504 252,000
1986/06/03 515 518 506 506 120,000
1986/06/02 515 515 506 515 146,000
1986/05/31 505 506 500 505 108,000
1986/05/30 505 505 499 500 165,000
1986/05/29 511 514 506 506 253,000
1986/05/28 526 526 511 511 549,000
1986/05/27 519 529 516 516 361,000
1986/05/26 529 534 519 519 609,000
1986/05/24 533 536 530 530 2,001,000
1986/05/23 505 530 505 523 1,217,000
1986/05/22 510 512 500 506 685,000
1986/05/21 520 524 499 500 2,070,000
1986/05/20 486 508 485 505 1,254,000
1986/05/19 473 488 465 481 112,000
1986/05/17 478 478 470 473 85,000
1986/05/16 488 490 479 479 171,000
1986/05/15 480 485 478 484 115,000
1986/05/14 480 485 478 478 91,000
1986/05/13 485 486 481 485 168,000
1986/05/12 485 487 485 485 209,000
1986/05/09 490 490 483 483 156,000
1986/05/08 490 490 485 486 207,000
1986/05/07 487 498 485 485 741,000
1986/05/06 476 483 475 483 338,000
1986/05/02 466 480 465 465 98,000
1986/05/01 467 467 465 467 46,000
1986/04/30 456 460 456 459 50,000
1986/04/28 451 460 451 460 71,000
1986/04/26 455 455 452 452 92,000
1986/04/25 455 455 453 455 147,000
1986/04/24 457 459 455 459 75,000
1986/04/23 453 459 453 454 57,000
1986/04/22 459 459 453 455 22,000
1986/04/21 459 459 453 455 110,000
1986/04/19 465 465 460 461 67,000
1986/04/18 472 478 460 460 314,000
1986/04/17 459 468 450 468 405,000
1986/04/16 450 457 448 455 249,000
1986/04/15 448 448 443 445 120,000
1986/04/14 450 450 443 445 204,000
1986/04/11 450 450 439 445 153,000
1986/04/10 450 451 449 449 85,000
1986/04/09 437 445 437 440 188,000
1986/04/08 440 445 438 440 152,000
1986/04/07 460 464 445 445 204,000
1986/04/05 460 460 456 456 10,000
1986/04/04 450 452 448 450 22,000
1986/04/03 450 455 448 448 31,000
1986/04/02 463 463 450 450 63,000
1986/04/01 461 461 461 461 107,000
1986/03/31 466 466 466 466 30,000
1986/03/28 460 465 455 465 43,000
1986/03/27 460 460 455 457 28,000
1986/03/26 448 451 448 451 92,000
1986/03/25 461 461 453 453 77,000
1986/03/24 467 470 462 465 83,000
1986/03/22 470 470 461 470 117,000
1986/03/20 471 475 465 465 112,000
1986/03/19 488 490 470 475 252,000
1986/03/18 483 491 479 485 227,000
1986/03/17 481 485 481 484 117,000
1986/03/15 485 485 480 481 56,000
1986/03/14 480 490 480 490 121,000
1986/03/13 492 492 471 475 899,000
1986/03/12 492 498 488 495 419,000
1986/03/11 480 490 480 488 337,000
1986/03/10 484 484 479 480 81,000
1986/03/07 479 483 476 479 57,000
1986/03/06 471 480 471 476 102,000
1986/03/05 475 475 470 471 221,000
1986/03/04 483 483 472 474 180,000
1986/03/03 493 495 486 489 460,000
1986/03/01 480 488 480 485 538,000
1986/02/28 470 480 467 470 918,000
1986/02/27 470 470 465 466 353,000
1986/02/26 465 466 461 465 199,000
1986/02/25 471 471 465 470 120,000
1986/02/24 465 470 461 466 38,000
1986/02/22 465 470 455 455 113,000
1986/02/21 470 470 460 470 172,000
1986/02/20 470 471 467 471 154,000
1986/02/19 470 470 466 467 171,000
1986/02/18 465 470 465 470 76,000
1986/02/17 473 475 466 470 155,000
1986/02/15 475 479 465 470 193,000
1986/02/14 482 488 477 480 443,000
1986/02/13 483 495 473 473 870,000
1986/02/12 459 484 455 479 474,000
1986/02/10 445 450 441 450 209,000
1986/02/07 442 443 438 440 100,000
1986/02/06 441 441 440 440 68,000
1986/02/05 449 449 435 435 61,000
1986/02/04 452 452 445 445 52,000
1986/02/03 460 460 450 450 29,000
1986/02/01 461 461 453 453 50,000
1986/01/31 439 461 439 456 87,000
1986/01/30 433 443 433 436 128,000
1986/01/29 430 434 430 431 52,000
1986/01/28 430 431 430 430 37,000
1986/01/27 434 434 431 431 12,000
1986/01/25 432 432 430 432 30,000
1986/01/24 435 435 432 432 24,000
1986/01/23 434 434 432 433 37,000
1986/01/22 434 435 432 434 60,000
1986/01/21 435 435 432 433 59,000
1986/01/20 435 436 433 435 24,000
1986/01/18 435 435 433 435 17,000
1986/01/17 432 438 432 435 57,000
1986/01/16 433 433 432 432 48,000
1986/01/14 438 438 432 433 67,000
1986/01/13 441 441 435 437 30,000
1986/01/10 441 442 440 440 106,000
1986/01/09 440 442 440 440 113,000
1986/01/08 438 441 438 441 24,000
1986/01/07 438 440 437 437 15,000
1986/01/06 436 440 436 440 38,000
1986/01/04 436 436 431 436 91,000

このページの先頭へ