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 |
---|---|---|---|---|---|
1988/12/28 | 934 | 950 | 934 | 935 | 187,000 |
1988/12/27 | 940 | 970 | 940 | 944 | 194,000 |
1988/12/26 | 948 | 961 | 945 | 945 | 249,000 |
1988/12/24 | 946 | 959 | 940 | 958 | 350,000 |
1988/12/23 | 980 | 990 | 956 | 956 | 252,000 |
1988/12/22 | 1,000 | 1,030 | 1,000 | 1,000 | 676,000 |
1988/12/21 | 973 | 1,010 | 973 | 1,000 | 298,000 |
1988/12/20 | 990 | 990 | 970 | 970 | 229,000 |
1988/12/19 | 1,020 | 1,020 | 975 | 995 | 72,000 |
1988/12/16 | 1,040 | 1,050 | 1,010 | 1,010 | 639,000 |
1988/12/15 | 1,010 | 1,070 | 1,000 | 1,040 | 2,416,000 |
1988/12/14 | 991 | 1,010 | 990 | 1,000 | 327,000 |
1988/12/13 | 1,000 | 1,000 | 975 | 990 | 129,000 |
1988/12/12 | 980 | 1,000 | 970 | 1,000 | 149,000 |
1988/12/09 | 1,030 | 1,030 | 990 | 990 | 267,000 |
1988/12/08 | 1,010 | 1,040 | 1,000 | 1,020 | 1,278,000 |
1988/12/07 | 1,040 | 1,050 | 1,000 | 1,010 | 2,227,000 |
1988/12/06 | 982 | 1,010 | 980 | 1,000 | 747,000 |
1988/12/05 | 960 | 979 | 960 | 979 | 266,000 |
1988/12/03 | 1,010 | 1,010 | 980 | 980 | 306,000 |
1988/12/02 | 1,000 | 1,020 | 995 | 1,010 | 2,129,000 |
1988/12/01 | 960 | 997 | 959 | 997 | 1,352,000 |
1988/11/30 | 953 | 955 | 937 | 944 | 209,000 |
1988/11/29 | 925 | 940 | 915 | 935 | 328,000 |
1988/11/28 | 910 | 953 | 910 | 920 | 527,000 |
1988/11/26 | 909 | 910 | 908 | 910 | 87,000 |
1988/11/25 | 905 | 922 | 901 | 908 | 314,000 |
1988/11/24 | 920 | 929 | 890 | 908 | 218,000 |
1988/11/22 | 889 | 920 | 883 | 913 | 631,000 |
1988/11/21 | 930 | 937 | 905 | 919 | 219,000 |
1988/11/18 | 980 | 1,000 | 937 | 937 | 1,431,000 |
1988/11/17 | 975 | 1,000 | 956 | 970 | 1,906,000 |
1988/11/16 | 933 | 985 | 920 | 985 | 1,715,000 |
1988/11/15 | 900 | 939 | 880 | 903 | 1,709,000 |
1988/11/14 | 848 | 880 | 841 | 880 | 306,000 |
1988/11/11 | 844 | 850 | 835 | 838 | 149,000 |
1988/11/10 | 830 | 845 | 825 | 840 | 143,000 |
1988/11/09 | 820 | 825 | 813 | 822 | 64,000 |
1988/11/08 | 826 | 826 | 820 | 820 | 29,000 |
1988/11/07 | 835 | 835 | 826 | 826 | 19,000 |
1988/11/05 | 831 | 835 | 826 | 835 | 28,000 |
1988/11/04 | 835 | 835 | 830 | 831 | 52,000 |
1988/11/02 | 836 | 837 | 835 | 835 | 17,000 |
1988/11/01 | 851 | 860 | 832 | 832 | 72,000 |
1988/10/31 | 853 | 858 | 841 | 850 | 176,000 |
1988/10/29 | 830 | 850 | 828 | 850 | 72,000 |
1988/10/28 | 842 | 842 | 826 | 830 | 100,000 |
1988/10/27 | 835 | 835 | 820 | 822 | 138,000 |
1988/10/26 | 855 | 855 | 821 | 834 | 124,000 |
1988/10/25 | 846 | 855 | 826 | 855 | 94,000 |
1988/10/24 | 858 | 858 | 830 | 845 | 86,000 |
1988/10/22 | 874 | 874 | 840 | 850 | 87,000 |
1988/10/21 | 894 | 894 | 869 | 880 | 549,000 |
1988/10/20 | 817 | 905 | 815 | 904 | 694,000 |
1988/10/19 | 820 | 825 | 813 | 820 | 59,000 |
1988/10/18 | 809 | 820 | 808 | 811 | 96,000 |
1988/10/17 | 807 | 812 | 807 | 807 | 22,000 |
1988/10/14 | 818 | 818 | 800 | 802 | 24,000 |
1988/10/13 | 802 | 816 | 802 | 816 | 42,000 |
1988/10/12 | 818 | 818 | 800 | 800 | 48,000 |
1988/10/11 | 820 | 825 | 816 | 818 | 136,000 |
1988/10/07 | 813 | 818 | 812 | 814 | 61,000 |
1988/10/06 | 812 | 815 | 811 | 811 | 73,000 |
1988/10/05 | 822 | 822 | 800 | 811 | 39,000 |
1988/10/04 | 806 | 806 | 790 | 792 | 67,000 |
1988/10/03 | 803 | 807 | 802 | 806 | 44,000 |
1988/10/01 | 801 | 806 | 800 | 800 | 52,000 |
1988/09/30 | 796 | 801 | 796 | 800 | 28,000 |
1988/09/29 | 820 | 825 | 793 | 793 | 35,000 |
1988/09/28 | 800 | 805 | 795 | 805 | 41,000 |
1988/09/27 | 790 | 795 | 780 | 780 | 36,000 |
1988/09/26 | 802 | 802 | 800 | 800 | 60,000 |
1988/09/24 | 802 | 802 | 800 | 800 | 37,000 |
1988/09/22 | 800 | 809 | 800 | 802 | 59,000 |
1988/09/21 | 790 | 791 | 781 | 790 | 56,000 |
1988/09/20 | 825 | 830 | 800 | 801 | 49,000 |
1988/09/19 | 825 | 834 | 825 | 825 | 27,000 |
1988/09/16 | 820 | 830 | 820 | 825 | 34,000 |
1988/09/14 | 840 | 840 | 801 | 815 | 132,000 |
1988/09/13 | 845 | 845 | 831 | 831 | 32,000 |
1988/09/12 | 820 | 825 | 815 | 824 | 50,000 |
1988/09/09 | 800 | 810 | 800 | 801 | 58,000 |
1988/09/08 | 805 | 806 | 805 | 805 | 23,000 |
1988/09/07 | 805 | 805 | 780 | 791 | 64,000 |
1988/09/06 | 810 | 810 | 800 | 800 | 53,000 |
1988/09/05 | 810 | 810 | 801 | 808 | 31,000 |
1988/09/03 | 800 | 800 | 800 | 800 | 15,000 |
1988/09/02 | 770 | 770 | 760 | 765 | 29,000 |
1988/09/01 | 800 | 800 | 780 | 785 | 44,000 |
1988/08/31 | 806 | 806 | 805 | 805 | 40,000 |
1988/08/30 | 805 | 805 | 800 | 805 | 196,000 |
1988/08/29 | 821 | 821 | 800 | 800 | 42,000 |
1988/08/27 | 791 | 796 | 791 | 796 | 34,000 |
1988/08/26 | 786 | 791 | 785 | 790 | 101,000 |
1988/08/25 | 801 | 802 | 790 | 790 | 36,000 |
1988/08/24 | 800 | 810 | 800 | 800 | 40,000 |
1988/08/23 | 815 | 821 | 790 | 810 | 74,000 |
1988/08/22 | 834 | 834 | 812 | 814 | 22,000 |
1988/08/19 | 812 | 834 | 812 | 824 | 46,000 |
1988/08/18 | 846 | 846 | 811 | 811 | 128,000 |
1988/08/17 | 830 | 845 | 830 | 833 | 33,000 |
1988/08/16 | 835 | 841 | 822 | 832 | 41,000 |
1988/08/15 | 836 | 845 | 836 | 845 | 19,000 |
1988/08/12 | 846 | 850 | 843 | 846 | 106,000 |
1988/08/11 | 870 | 870 | 850 | 850 | 40,000 |
1988/08/10 | 870 | 880 | 860 | 860 | 54,000 |
1988/08/09 | 888 | 889 | 860 | 860 | 60,000 |
1988/08/08 | 888 | 888 | 870 | 875 | 52,000 |
1988/08/06 | 871 | 875 | 860 | 860 | 28,000 |
1988/08/05 | 870 | 890 | 840 | 870 | 73,000 |
1988/08/04 | 885 | 885 | 870 | 870 | 50,000 |
1988/08/03 | 877 | 877 | 867 | 870 | 94,000 |
1988/08/02 | 870 | 875 | 866 | 867 | 114,000 |
1988/08/01 | 840 | 840 | 830 | 840 | 44,000 |
1988/07/30 | 850 | 850 | 840 | 840 | 14,000 |
1988/07/29 | 853 | 860 | 840 | 840 | 29,000 |
1988/07/28 | 860 | 861 | 843 | 843 | 109,000 |
1988/07/27 | 860 | 880 | 850 | 850 | 79,000 |
1988/07/26 | 840 | 845 | 840 | 843 | 94,000 |
1988/07/25 | 845 | 845 | 826 | 845 | 82,000 |
1988/07/23 | 866 | 866 | 835 | 835 | 61,000 |
1988/07/22 | 867 | 885 | 857 | 860 | 186,000 |
1988/07/21 | 880 | 893 | 860 | 861 | 71,000 |
1988/07/20 | 905 | 905 | 876 | 890 | 124,000 |
1988/07/19 | 909 | 909 | 881 | 885 | 153,000 |
1988/07/18 | 910 | 912 | 900 | 905 | 127,000 |
1988/07/15 | 900 | 920 | 900 | 912 | 191,000 |
1988/07/14 | 914 | 914 | 902 | 906 | 70,000 |
1988/07/13 | 925 | 925 | 906 | 914 | 167,000 |
1988/07/12 | 940 | 945 | 911 | 918 | 264,000 |
1988/07/11 | 919 | 950 | 919 | 948 | 197,000 |
1988/07/08 | 896 | 950 | 896 | 949 | 245,000 |
1988/07/07 | 906 | 911 | 885 | 890 | 294,000 |
1988/07/06 | 920 | 931 | 911 | 911 | 142,000 |
1988/07/05 | 919 | 960 | 916 | 931 | 167,000 |
1988/07/04 | 925 | 940 | 915 | 920 | 138,000 |
1988/07/02 | 930 | 950 | 930 | 935 | 101,000 |
1988/07/01 | 960 | 960 | 930 | 950 | 327,000 |
1988/06/30 | 960 | 970 | 950 | 961 | 287,000 |
1988/06/29 | 982 | 983 | 961 | 963 | 312,000 |
1988/06/28 | 1,010 | 1,010 | 970 | 972 | 761,000 |
1988/06/27 | 1,030 | 1,040 | 990 | 1,000 | 689,000 |
1988/06/25 | 1,040 | 1,040 | 990 | 1,020 | 943,000 |
1988/06/24 | 965 | 1,030 | 964 | 1,020 | 3,115,000 |
1988/06/23 | 981 | 982 | 955 | 965 | 560,000 |
1988/06/22 | 990 | 1,000 | 975 | 980 | 2,293,000 |
1988/06/21 | 934 | 985 | 922 | 960 | 1,038,000 |
1988/06/20 | 909 | 938 | 902 | 938 | 569,000 |
1988/06/17 | 890 | 914 | 890 | 903 | 711,000 |
1988/06/16 | 880 | 887 | 870 | 887 | 399,000 |
1988/06/15 | 869 | 884 | 861 | 872 | 314,000 |
1988/06/14 | 880 | 880 | 861 | 861 | 209,000 |
1988/06/13 | 881 | 887 | 861 | 872 | 537,000 |
1988/06/10 | 880 | 885 | 870 | 878 | 1,190,000 |
1988/06/09 | 871 | 872 | 855 | 864 | 160,000 |
1988/06/08 | 873 | 873 | 846 | 859 | 309,000 |
1988/06/07 | 868 | 875 | 868 | 875 | 397,000 |
1988/06/06 | 890 | 900 | 875 | 875 | 1,004,000 |
1988/06/04 | 871 | 886 | 870 | 875 | 1,061,000 |
1988/06/03 | 833 | 871 | 831 | 871 | 1,723,000 |
1988/06/02 | 827 | 838 | 827 | 833 | 450,000 |
1988/06/01 | 848 | 848 | 836 | 845 | 1,152,000 |
1988/05/31 | 860 | 861 | 821 | 835 | 1,340,000 |
1988/05/30 | 820 | 850 | 819 | 850 | 2,576,000 |
1988/05/28 | 801 | 820 | 801 | 810 | 1,070,000 |
1988/05/27 | 796 | 796 | 778 | 795 | 114,000 |
1988/05/26 | 779 | 781 | 771 | 772 | 166,000 |
1988/05/25 | 781 | 790 | 761 | 780 | 173,000 |
1988/05/24 | 785 | 790 | 780 | 782 | 241,000 |
1988/05/23 | 791 | 799 | 785 | 785 | 224,000 |
1988/05/20 | 790 | 794 | 779 | 781 | 239,000 |
1988/05/19 | 795 | 804 | 780 | 780 | 400,000 |
1988/05/18 | 801 | 805 | 790 | 805 | 863,000 |
1988/05/17 | 787 | 808 | 786 | 802 | 2,822,000 |
1988/05/16 | 780 | 785 | 773 | 783 | 580,000 |
1988/05/13 | 763 | 780 | 752 | 780 | 1,229,000 |
1988/05/12 | 740 | 765 | 735 | 765 | 272,000 |
1988/05/11 | 747 | 765 | 746 | 750 | 377,000 |
1988/05/10 | 743 | 750 | 730 | 745 | 167,000 |
1988/05/09 | 745 | 747 | 741 | 741 | 97,000 |
1988/05/07 | 754 | 755 | 747 | 747 | 165,000 |
1988/05/06 | 746 | 755 | 745 | 754 | 170,000 |
1988/05/02 | 745 | 745 | 733 | 745 | 213,000 |
1988/04/30 | 733 | 735 | 731 | 735 | 56,000 |
1988/04/28 | 730 | 735 | 720 | 730 | 113,000 |
1988/04/27 | 735 | 735 | 708 | 720 | 166,000 |
1988/04/26 | 732 | 735 | 728 | 735 | 193,000 |
1988/04/25 | 732 | 732 | 725 | 726 | 92,000 |
1988/04/23 | 730 | 735 | 724 | 724 | 80,000 |
1988/04/22 | 727 | 735 | 726 | 726 | 115,000 |
1988/04/21 | 728 | 735 | 727 | 727 | 59,000 |
1988/04/20 | 735 | 735 | 725 | 726 | 103,000 |
1988/04/19 | 730 | 741 | 730 | 735 | 289,000 |
1988/04/18 | 726 | 737 | 726 | 735 | 90,000 |
1988/04/15 | 725 | 740 | 721 | 721 | 132,000 |
1988/04/14 | 729 | 730 | 715 | 730 | 316,000 |
1988/04/13 | 735 | 740 | 724 | 729 | 240,000 |
1988/04/12 | 745 | 749 | 736 | 745 | 195,000 |
1988/04/11 | 740 | 748 | 735 | 742 | 139,000 |
1988/04/08 | 735 | 740 | 723 | 740 | 262,000 |
1988/04/07 | 747 | 747 | 721 | 739 | 291,000 |
1988/04/06 | 737 | 752 | 737 | 737 | 263,000 |
1988/04/05 | 745 | 745 | 733 | 735 | 228,000 |
1988/04/04 | 772 | 773 | 741 | 741 | 970,000 |
1988/04/02 | 750 | 778 | 749 | 765 | 1,876,000 |
1988/04/01 | 730 | 756 | 726 | 750 | 3,429,000 |
1988/03/31 | 699 | 720 | 691 | 720 | 1,075,000 |
1988/03/30 | 690 | 708 | 688 | 700 | 874,000 |
1988/03/29 | 679 | 686 | 670 | 686 | 143,000 |
1988/03/28 | 671 | 680 | 670 | 680 | 101,000 |
1988/03/26 | 675 | 678 | 669 | 678 | 176,000 |
1988/03/25 | 680 | 680 | 666 | 680 | 182,000 |
1988/03/24 | 685 | 687 | 678 | 683 | 76,000 |
1988/03/23 | 681 | 685 | 673 | 680 | 194,000 |
1988/03/22 | 680 | 685 | 676 | 676 | 103,000 |
1988/03/18 | 683 | 683 | 675 | 680 | 178,000 |
1988/03/17 | 680 | 685 | 678 | 683 | 212,000 |
1988/03/16 | 675 | 678 | 666 | 678 | 187,000 |
1988/03/15 | 670 | 680 | 670 | 675 | 119,000 |
1988/03/14 | 661 | 675 | 661 | 670 | 51,000 |
1988/03/11 | 670 | 680 | 660 | 662 | 100,000 |
1988/03/10 | 680 | 681 | 671 | 671 | 120,000 |
1988/03/09 | 675 | 680 | 672 | 678 | 98,000 |
1988/03/08 | 684 | 685 | 672 | 679 | 119,000 |
1988/03/07 | 680 | 680 | 671 | 676 | 99,000 |
1988/03/05 | 689 | 689 | 676 | 680 | 101,000 |
1988/03/04 | 688 | 688 | 675 | 684 | 181,000 |
1988/03/03 | 690 | 690 | 678 | 678 | 250,000 |
1988/03/02 | 686 | 690 | 678 | 689 | 632,000 |
1988/03/01 | 684 | 693 | 676 | 685 | 649,000 |
1988/02/29 | 654 | 683 | 654 | 682 | 544,000 |
1988/02/27 | 646 | 660 | 645 | 660 | 138,000 |
1988/02/26 | 645 | 650 | 645 | 647 | 116,000 |
1988/02/25 | 659 | 660 | 646 | 655 | 296,000 |
1988/02/24 | 655 | 665 | 652 | 660 | 152,000 |
1988/02/23 | 665 | 669 | 652 | 660 | 187,000 |
1988/02/22 | 668 | 670 | 663 | 663 | 353,000 |
1988/02/19 | 645 | 665 | 643 | 665 | 485,000 |
1988/02/18 | 650 | 650 | 643 | 643 | 247,000 |
1988/02/17 | 649 | 655 | 648 | 648 | 182,000 |
1988/02/16 | 656 | 656 | 642 | 646 | 184,000 |
1988/02/15 | 640 | 658 | 640 | 654 | 211,000 |
1988/02/12 | 640 | 645 | 636 | 637 | 311,000 |
1988/02/10 | 640 | 640 | 630 | 635 | 88,000 |
1988/02/09 | 640 | 640 | 626 | 630 | 97,000 |
1988/02/08 | 639 | 650 | 630 | 640 | 348,000 |
1988/02/06 | 615 | 620 | 615 | 620 | 49,000 |
1988/02/05 | 612 | 622 | 612 | 618 | 150,000 |
1988/02/04 | 609 | 620 | 609 | 620 | 50,000 |
1988/02/03 | 615 | 615 | 606 | 610 | 59,000 |
1988/02/02 | 610 | 620 | 606 | 617 | 76,000 |
1988/02/01 | 610 | 610 | 603 | 610 | 153,000 |
1988/01/30 | 600 | 605 | 586 | 600 | 89,000 |
1988/01/29 | 600 | 600 | 591 | 598 | 100,000 |
1988/01/28 | 598 | 599 | 585 | 595 | 100,000 |
1988/01/27 | 590 | 599 | 581 | 583 | 101,000 |
1988/01/26 | 600 | 600 | 581 | 595 | 104,000 |
1988/01/25 | 603 | 603 | 595 | 600 | 51,000 |
1988/01/23 | 581 | 595 | 581 | 593 | 93,000 |
1988/01/22 | 595 | 595 | 585 | 593 | 57,000 |
1988/01/21 | 582 | 593 | 576 | 593 | 52,000 |
1988/01/20 | 573 | 590 | 573 | 590 | 107,000 |
1988/01/19 | 578 | 580 | 571 | 573 | 59,000 |
1988/01/18 | 594 | 594 | 575 | 575 | 70,000 |
1988/01/14 | 576 | 580 | 574 | 580 | 32,000 |
1988/01/13 | 584 | 584 | 575 | 582 | 20,000 |
1988/01/12 | 587 | 587 | 585 | 585 | 15,000 |
1988/01/11 | 585 | 585 | 575 | 580 | 23,000 |
1988/01/08 | 583 | 589 | 570 | 580 | 36,000 |
1988/01/07 | 585 | 585 | 570 | 580 | 46,000 |
1988/01/06 | 570 | 590 | 570 | 590 | 73,000 |
1988/01/05 | 545 | 554 | 540 | 542 | 118,000 |
1988/01/04 | 570 | 570 | 525 | 525 | 288,000 |