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 |
---|---|---|---|---|---|
1987/12/28 | 580 | 581 | 570 | 570 | 48,000 |
1987/12/26 | 621 | 630 | 600 | 600 | 46,000 |
1987/12/25 | 640 | 640 | 620 | 620 | 26,000 |
1987/12/24 | 623 | 630 | 614 | 620 | 109,000 |
1987/12/23 | 632 | 633 | 630 | 633 | 61,000 |
1987/12/22 | 641 | 650 | 636 | 637 | 201,000 |
1987/12/21 | 655 | 656 | 645 | 645 | 52,000 |
1987/12/18 | 678 | 678 | 651 | 651 | 190,000 |
1987/12/17 | 664 | 684 | 663 | 673 | 1,114,000 |
1987/12/16 | 665 | 669 | 660 | 660 | 152,000 |
1987/12/15 | 666 | 670 | 659 | 665 | 226,000 |
1987/12/14 | 659 | 675 | 650 | 670 | 239,000 |
1987/12/11 | 638 | 660 | 631 | 654 | 223,000 |
1987/12/10 | 640 | 645 | 636 | 640 | 205,000 |
1987/12/09 | 653 | 653 | 631 | 636 | 52,000 |
1987/12/08 | 644 | 648 | 631 | 645 | 120,000 |
1987/12/07 | 645 | 655 | 628 | 644 | 66,000 |
1987/12/05 | 645 | 646 | 640 | 641 | 81,000 |
1987/12/04 | 664 | 667 | 653 | 655 | 469,000 |
1987/12/03 | 638 | 680 | 638 | 674 | 1,716,000 |
1987/12/02 | 637 | 646 | 628 | 628 | 429,000 |
1987/12/01 | 595 | 638 | 589 | 637 | 373,000 |
1987/11/30 | 610 | 610 | 596 | 598 | 93,000 |
1987/11/28 | 591 | 610 | 591 | 610 | 76,000 |
1987/11/27 | 591 | 592 | 581 | 592 | 59,000 |
1987/11/26 | 598 | 600 | 591 | 591 | 46,000 |
1987/11/25 | 598 | 602 | 590 | 600 | 116,000 |
1987/11/24 | 595 | 595 | 590 | 590 | 11,000 |
1987/11/20 | 575 | 580 | 567 | 575 | 16,000 |
1987/11/19 | 588 | 588 | 566 | 566 | 15,000 |
1987/11/18 | 585 | 585 | 565 | 585 | 31,000 |
1987/11/17 | 570 | 570 | 555 | 555 | 108,000 |
1987/11/16 | 590 | 590 | 560 | 560 | 76,000 |
1987/11/13 | 586 | 589 | 570 | 570 | 60,000 |
1987/11/12 | 553 | 566 | 550 | 555 | 19,000 |
1987/11/11 | 559 | 560 | 530 | 543 | 74,000 |
1987/11/10 | 590 | 590 | 569 | 569 | 105,000 |
1987/11/09 | 592 | 595 | 580 | 590 | 83,000 |
1987/11/07 | 600 | 605 | 590 | 590 | 29,000 |
1987/11/06 | 595 | 610 | 590 | 590 | 138,000 |
1987/11/05 | 610 | 610 | 590 | 595 | 131,000 |
1987/11/04 | 590 | 615 | 590 | 615 | 145,000 |
1987/11/02 | 600 | 610 | 586 | 610 | 99,000 |
1987/10/31 | 580 | 600 | 579 | 580 | 375,000 |
1987/10/30 | 585 | 600 | 580 | 580 | 322,000 |
1987/10/29 | 599 | 600 | 585 | 585 | 167,000 |
1987/10/28 | 591 | 615 | 590 | 600 | 100,000 |
1987/10/27 | 576 | 600 | 572 | 583 | 240,000 |
1987/10/26 | 621 | 625 | 588 | 596 | 180,000 |
1987/10/24 | 612 | 630 | 612 | 615 | 102,000 |
1987/10/23 | 613 | 633 | 613 | 613 | 184,000 |
1987/10/22 | 639 | 665 | 630 | 633 | 134,000 |
1987/10/21 | 560 | 620 | 560 | 620 | 391,000 |
1987/10/20 | 570 | 570 | 570 | 570 | 91,000 |
1987/10/19 | 670 | 675 | 662 | 670 | 122,000 |
1987/10/16 | 681 | 690 | 680 | 685 | 105,000 |
1987/10/15 | 676 | 697 | 676 | 681 | 104,000 |
1987/10/14 | 699 | 699 | 672 | 675 | 212,000 |
1987/10/13 | 701 | 711 | 671 | 671 | 629,000 |
1987/10/12 | 691 | 699 | 690 | 699 | 242,000 |
1987/10/09 | 698 | 698 | 683 | 690 | 260,000 |
1987/10/08 | 675 | 699 | 675 | 688 | 248,000 |
1987/10/07 | 667 | 674 | 665 | 674 | 160,000 |
1987/10/06 | 670 | 674 | 667 | 670 | 90,000 |
1987/10/05 | 674 | 675 | 669 | 669 | 64,000 |
1987/10/03 | 673 | 673 | 665 | 665 | 16,000 |
1987/10/02 | 670 | 675 | 659 | 662 | 67,000 |
1987/10/01 | 669 | 670 | 652 | 670 | 112,000 |
1987/09/30 | 662 | 675 | 662 | 675 | 24,000 |
1987/09/29 | 678 | 678 | 660 | 660 | 47,000 |
1987/09/28 | 677 | 678 | 670 | 670 | 140,000 |
1987/09/26 | 665 | 675 | 657 | 657 | 88,000 |
1987/09/25 | 670 | 670 | 652 | 665 | 59,000 |
1987/09/24 | 683 | 683 | 641 | 641 | 107,000 |
1987/09/22 | 664 | 665 | 653 | 664 | 45,000 |
1987/09/21 | 666 | 674 | 650 | 670 | 101,000 |
1987/09/18 | 666 | 670 | 622 | 622 | 84,000 |
1987/09/17 | 670 | 670 | 665 | 665 | 76,000 |
1987/09/16 | 673 | 675 | 668 | 668 | 118,000 |
1987/09/14 | 680 | 680 | 675 | 675 | 98,000 |
1987/09/11 | 681 | 691 | 675 | 680 | 107,000 |
1987/09/10 | 677 | 680 | 675 | 678 | 73,000 |
1987/09/09 | 694 | 694 | 670 | 680 | 136,000 |
1987/09/08 | 684 | 695 | 670 | 695 | 101,000 |
1987/09/07 | 680 | 688 | 665 | 678 | 63,000 |
1987/09/05 | 695 | 699 | 680 | 685 | 69,000 |
1987/09/04 | 690 | 698 | 685 | 695 | 153,000 |
1987/09/03 | 694 | 700 | 685 | 690 | 199,000 |
1987/09/02 | 717 | 720 | 700 | 702 | 409,000 |
1987/09/01 | 729 | 730 | 702 | 707 | 1,048,000 |
1987/08/31 | 697 | 725 | 690 | 722 | 1,629,000 |
1987/08/29 | 694 | 698 | 685 | 698 | 145,000 |
1987/08/28 | 705 | 705 | 685 | 685 | 598,000 |
1987/08/27 | 675 | 700 | 675 | 700 | 509,000 |
1987/08/26 | 668 | 675 | 668 | 671 | 196,000 |
1987/08/25 | 671 | 671 | 666 | 668 | 110,000 |
1987/08/24 | 670 | 680 | 660 | 665 | 65,000 |
1987/08/22 | 683 | 683 | 673 | 679 | 171,000 |
1987/08/21 | 658 | 680 | 655 | 680 | 239,000 |
1987/08/20 | 653 | 665 | 650 | 656 | 188,000 |
1987/08/19 | 669 | 675 | 651 | 653 | 201,000 |
1987/08/18 | 678 | 678 | 668 | 668 | 85,000 |
1987/08/17 | 685 | 685 | 667 | 668 | 117,000 |
1987/08/14 | 690 | 690 | 665 | 665 | 233,000 |
1987/08/13 | 700 | 700 | 680 | 685 | 347,000 |
1987/08/12 | 665 | 707 | 665 | 700 | 2,089,000 |
1987/08/11 | 668 | 670 | 660 | 665 | 156,000 |
1987/08/10 | 660 | 664 | 655 | 660 | 126,000 |
1987/08/07 | 655 | 660 | 650 | 659 | 132,000 |
1987/08/06 | 646 | 655 | 645 | 647 | 205,000 |
1987/08/05 | 630 | 653 | 630 | 653 | 130,000 |
1987/08/04 | 621 | 630 | 621 | 622 | 81,000 |
1987/08/03 | 655 | 655 | 640 | 640 | 111,000 |
1987/08/01 | 654 | 655 | 640 | 650 | 64,000 |
1987/07/31 | 655 | 655 | 645 | 654 | 100,000 |
1987/07/30 | 653 | 660 | 651 | 651 | 177,000 |
1987/07/29 | 661 | 665 | 646 | 654 | 298,000 |
1987/07/28 | 674 | 674 | 649 | 651 | 785,000 |
1987/07/27 | 650 | 674 | 640 | 670 | 1,015,000 |
1987/07/25 | 650 | 650 | 645 | 650 | 247,000 |
1987/07/24 | 648 | 650 | 637 | 650 | 306,000 |
1987/07/23 | 631 | 645 | 630 | 644 | 277,000 |
1987/07/22 | 625 | 650 | 622 | 630 | 433,000 |
1987/07/21 | 614 | 630 | 600 | 630 | 224,000 |
1987/07/20 | 630 | 630 | 612 | 620 | 132,000 |
1987/07/17 | 621 | 628 | 616 | 627 | 107,000 |
1987/07/16 | 615 | 630 | 614 | 630 | 172,000 |
1987/07/15 | 606 | 620 | 606 | 616 | 205,000 |
1987/07/14 | 608 | 620 | 608 | 610 | 206,000 |
1987/07/13 | 610 | 630 | 610 | 620 | 99,000 |
1987/07/10 | 618 | 630 | 610 | 630 | 121,000 |
1987/07/09 | 600 | 611 | 598 | 598 | 126,000 |
1987/07/08 | 610 | 610 | 600 | 600 | 93,000 |
1987/07/07 | 605 | 610 | 600 | 600 | 95,000 |
1987/07/06 | 613 | 613 | 605 | 605 | 78,000 |
1987/07/04 | 615 | 615 | 607 | 612 | 67,000 |
1987/07/03 | 620 | 620 | 607 | 607 | 147,000 |
1987/07/02 | 620 | 623 | 610 | 619 | 121,000 |
1987/07/01 | 597 | 620 | 597 | 620 | 122,000 |
1987/06/30 | 610 | 615 | 594 | 597 | 188,000 |
1987/06/29 | 630 | 630 | 610 | 610 | 106,000 |
1987/06/27 | 610 | 621 | 610 | 611 | 96,000 |
1987/06/26 | 616 | 619 | 610 | 611 | 151,000 |
1987/06/25 | 630 | 639 | 615 | 615 | 138,000 |
1987/06/24 | 622 | 630 | 618 | 620 | 182,000 |
1987/06/23 | 630 | 635 | 620 | 620 | 135,000 |
1987/06/22 | 650 | 650 | 620 | 625 | 227,000 |
1987/06/19 | 649 | 650 | 630 | 640 | 194,000 |
1987/06/18 | 649 | 650 | 631 | 644 | 138,000 |
1987/06/17 | 627 | 650 | 627 | 650 | 153,000 |
1987/06/16 | 660 | 660 | 635 | 637 | 186,000 |
1987/06/15 | 665 | 665 | 645 | 655 | 360,000 |
1987/06/12 | 659 | 659 | 640 | 655 | 230,000 |
1987/06/11 | 655 | 664 | 651 | 656 | 275,000 |
1987/06/10 | 634 | 669 | 634 | 665 | 422,000 |
1987/06/09 | 637 | 639 | 625 | 634 | 158,000 |
1987/06/08 | 634 | 640 | 622 | 635 | 127,000 |
1987/06/06 | 624 | 634 | 617 | 634 | 160,000 |
1987/06/05 | 643 | 645 | 634 | 644 | 268,000 |
1987/06/04 | 660 | 660 | 614 | 614 | 249,000 |
1987/06/03 | 665 | 673 | 650 | 650 | 577,000 |
1987/06/02 | 678 | 678 | 647 | 665 | 726,000 |
1987/06/01 | 647 | 679 | 646 | 669 | 1,522,000 |
1987/05/30 | 649 | 649 | 636 | 647 | 293,000 |
1987/05/29 | 640 | 650 | 630 | 648 | 640,000 |
1987/05/28 | 650 | 659 | 640 | 646 | 857,000 |
1987/05/27 | 635 | 667 | 625 | 660 | 3,078,000 |
1987/05/26 | 630 | 655 | 625 | 636 | 2,102,000 |
1987/05/25 | 620 | 635 | 619 | 630 | 1,144,000 |
1987/05/23 | 615 | 618 | 600 | 618 | 778,000 |
1987/05/22 | 610 | 620 | 599 | 599 | 1,260,000 |
1987/05/21 | 570 | 600 | 561 | 600 | 432,000 |
1987/05/20 | 590 | 590 | 565 | 566 | 338,000 |
1987/05/19 | 561 | 586 | 560 | 580 | 214,000 |
1987/05/18 | 563 | 567 | 556 | 557 | 147,000 |
1987/05/15 | 544 | 570 | 544 | 560 | 228,000 |
1987/05/14 | 535 | 540 | 531 | 540 | 112,000 |
1987/05/13 | 541 | 547 | 530 | 540 | 144,000 |
1987/05/12 | 550 | 551 | 541 | 541 | 85,000 |
1987/05/11 | 555 | 555 | 550 | 550 | 62,000 |
1987/05/08 | 548 | 555 | 545 | 548 | 119,000 |
1987/05/07 | 547 | 554 | 547 | 554 | 57,000 |
1987/05/06 | 544 | 550 | 540 | 544 | 46,000 |
1987/05/02 | 532 | 540 | 530 | 534 | 37,000 |
1987/05/01 | 538 | 538 | 530 | 530 | 62,000 |
1987/04/30 | 540 | 540 | 528 | 528 | 55,000 |
1987/04/28 | 547 | 548 | 539 | 539 | 129,000 |
1987/04/27 | 557 | 559 | 545 | 545 | 110,000 |
1987/04/25 | 557 | 558 | 557 | 557 | 52,000 |
1987/04/24 | 555 | 560 | 555 | 557 | 151,000 |
1987/04/23 | 560 | 562 | 555 | 555 | 91,000 |
1987/04/22 | 565 | 570 | 562 | 562 | 107,000 |
1987/04/21 | 555 | 560 | 550 | 560 | 70,000 |
1987/04/20 | 555 | 560 | 550 | 556 | 178,000 |
1987/04/17 | 569 | 569 | 555 | 555 | 133,000 |
1987/04/16 | 550 | 560 | 545 | 553 | 109,000 |
1987/04/15 | 562 | 570 | 550 | 550 | 131,000 |
1987/04/14 | 563 | 574 | 560 | 567 | 142,000 |
1987/04/13 | 583 | 585 | 560 | 561 | 156,000 |
1987/04/10 | 570 | 585 | 565 | 580 | 192,000 |
1987/04/09 | 600 | 608 | 577 | 585 | 827,000 |
1987/04/08 | 567 | 597 | 565 | 587 | 974,000 |
1987/04/07 | 565 | 568 | 560 | 562 | 214,000 |
1987/04/06 | 570 | 570 | 559 | 561 | 181,000 |
1987/04/04 | 560 | 564 | 555 | 560 | 180,000 |
1987/04/03 | 560 | 563 | 550 | 550 | 236,000 |
1987/04/02 | 550 | 569 | 545 | 545 | 318,000 |
1987/04/01 | 551 | 554 | 540 | 540 | 202,000 |
1987/03/31 | 540 | 555 | 540 | 550 | 260,000 |
1987/03/30 | 579 | 580 | 550 | 560 | 352,000 |
1987/03/28 | 582 | 587 | 570 | 570 | 1,045,000 |
1987/03/27 | 557 | 578 | 556 | 572 | 1,565,000 |
1987/03/26 | 530 | 550 | 530 | 550 | 491,000 |
1987/03/25 | 538 | 540 | 520 | 535 | 487,000 |
1987/03/24 | 494 | 530 | 493 | 530 | 386,000 |
1987/03/23 | 494 | 497 | 493 | 493 | 82,000 |
1987/03/20 | 495 | 498 | 491 | 491 | 45,000 |
1987/03/19 | 500 | 501 | 493 | 495 | 97,000 |
1987/03/18 | 497 | 500 | 492 | 500 | 97,000 |
1987/03/17 | 495 | 500 | 491 | 492 | 34,000 |
1987/03/16 | 495 | 500 | 490 | 490 | 56,000 |
1987/03/13 | 496 | 500 | 490 | 500 | 90,000 |
1987/03/12 | 494 | 500 | 488 | 490 | 90,000 |
1987/03/11 | 495 | 499 | 486 | 490 | 98,000 |
1987/03/10 | 500 | 503 | 498 | 498 | 68,000 |
1987/03/09 | 501 | 510 | 499 | 500 | 31,000 |
1987/03/07 | 499 | 500 | 499 | 499 | 26,000 |
1987/03/06 | 499 | 505 | 499 | 500 | 52,000 |
1987/03/05 | 503 | 505 | 499 | 499 | 82,000 |
1987/03/04 | 510 | 510 | 502 | 503 | 79,000 |
1987/03/03 | 505 | 510 | 505 | 510 | 114,000 |
1987/03/02 | 503 | 510 | 500 | 505 | 109,000 |
1987/02/28 | 500 | 504 | 498 | 498 | 98,000 |
1987/02/27 | 520 | 520 | 500 | 505 | 92,000 |
1987/02/26 | 512 | 520 | 508 | 510 | 116,000 |
1987/02/25 | 525 | 525 | 513 | 513 | 113,000 |
1987/02/24 | 536 | 538 | 511 | 512 | 171,000 |
1987/02/23 | 535 | 542 | 525 | 534 | 273,000 |
1987/02/20 | 530 | 530 | 515 | 515 | 283,000 |
1987/02/19 | 523 | 529 | 495 | 495 | 293,000 |
1987/02/18 | 494 | 525 | 492 | 525 | 407,000 |
1987/02/17 | 492 | 494 | 492 | 494 | 75,000 |
1987/02/16 | 493 | 496 | 492 | 492 | 79,000 |
1987/02/13 | 498 | 500 | 491 | 492 | 180,000 |
1987/02/12 | 515 | 515 | 506 | 506 | 81,000 |
1987/02/10 | 515 | 515 | 500 | 510 | 52,000 |
1987/02/09 | 524 | 525 | 520 | 520 | 20,000 |
1987/02/07 | 510 | 530 | 510 | 525 | 137,000 |
1987/02/06 | 521 | 521 | 498 | 498 | 92,000 |
1987/02/05 | 520 | 520 | 491 | 491 | 216,000 |
1987/02/04 | 530 | 536 | 515 | 516 | 173,000 |
1987/02/03 | 525 | 530 | 518 | 530 | 51,000 |
1987/02/02 | 539 | 539 | 515 | 515 | 149,000 |
1987/01/31 | 542 | 544 | 535 | 544 | 233,000 |
1987/01/30 | 515 | 532 | 515 | 532 | 187,000 |
1987/01/29 | 515 | 519 | 510 | 515 | 124,000 |
1987/01/28 | 519 | 519 | 506 | 510 | 119,000 |
1987/01/27 | 498 | 505 | 498 | 500 | 69,000 |
1987/01/26 | 500 | 505 | 498 | 500 | 55,000 |
1987/01/24 | 500 | 500 | 490 | 490 | 47,000 |
1987/01/23 | 498 | 498 | 490 | 495 | 65,000 |
1987/01/22 | 500 | 508 | 500 | 500 | 82,000 |
1987/01/21 | 490 | 500 | 490 | 500 | 139,000 |
1987/01/20 | 487 | 490 | 485 | 490 | 24,000 |
1987/01/19 | 491 | 491 | 485 | 487 | 38,000 |
1987/01/16 | 485 | 495 | 484 | 489 | 41,000 |
1987/01/14 | 480 | 488 | 477 | 481 | 50,000 |
1987/01/13 | 485 | 490 | 481 | 481 | 55,000 |
1987/01/12 | 500 | 500 | 490 | 490 | 57,000 |
1987/01/09 | 488 | 500 | 488 | 490 | 55,000 |
1987/01/08 | 485 | 486 | 481 | 485 | 35,000 |
1987/01/07 | 491 | 491 | 470 | 470 | 72,000 |
1987/01/06 | 501 | 501 | 490 | 490 | 72,000 |