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
1990/12/28 1,890 1,920 1,890 1,920 58,000
1990/12/27 1,950 1,990 1,950 1,990 57,000
1990/12/26 1,920 1,920 1,910 1,920 20,000
1990/12/25 1,970 2,000 1,950 1,950 56,000
1990/12/21 2,050 2,090 2,030 2,050 47,000
1990/12/20 2,120 2,170 2,100 2,100 26,000
1990/12/19 2,190 2,200 2,160 2,170 75,000
1990/12/18 2,190 2,190 2,170 2,180 48,000
1990/12/17 2,230 2,230 2,190 2,190 89,000
1990/12/14 2,170 2,250 2,170 2,230 82,000
1990/12/13 2,210 2,210 2,180 2,200 44,000
1990/12/12 2,130 2,200 2,130 2,170 87,000
1990/12/11 2,100 2,170 2,060 2,170 104,000
1990/12/10 2,190 2,190 2,100 2,100 290,000
1990/12/07 2,160 2,160 2,120 2,150 98,000
1990/12/06 2,080 2,120 2,080 2,120 82,000
1990/12/05 2,000 2,050 1,970 2,040 75,000
1990/12/04 2,030 2,030 1,980 2,010 9,000
1990/12/03 2,100 2,100 2,030 2,030 10,000
1990/11/30 2,020 2,090 1,980 2,070 63,000
1990/11/29 2,130 2,130 2,000 2,100 27,000
1990/11/28 2,200 2,230 2,110 2,140 59,000
1990/11/27 2,270 2,270 2,200 2,240 37,000
1990/11/26 2,270 2,330 2,250 2,270 47,000
1990/11/22 2,200 2,250 2,200 2,230 37,000
1990/11/21 2,250 2,280 2,200 2,230 151,000
1990/11/20 2,270 2,290 2,250 2,250 53,000
1990/11/19 2,340 2,340 2,300 2,310 62,000
1990/11/16 2,290 2,350 2,290 2,300 158,000
1990/11/15 2,380 2,410 2,320 2,330 172,000
1990/11/14 2,400 2,400 2,360 2,380 172,000
1990/11/13 2,430 2,430 2,310 2,390 241,000
1990/11/09 2,260 2,350 2,250 2,350 76,000
1990/11/08 2,220 2,300 2,220 2,300 59,000
1990/11/07 2,310 2,310 2,250 2,300 39,000
1990/11/06 2,340 2,340 2,300 2,300 81,000
1990/11/05 2,300 2,310 2,280 2,300 67,000
1990/11/02 2,230 2,300 2,200 2,240 123,000
1990/11/01 2,300 2,300 2,240 2,240 165,000
1990/10/31 2,350 2,380 2,330 2,340 114,000
1990/10/30 2,330 2,330 2,320 2,330 60,000
1990/10/29 2,350 2,420 2,310 2,310 114,000
1990/10/26 2,330 2,370 2,310 2,320 51,000
1990/10/25 2,350 2,430 2,340 2,350 283,000
1990/10/24 2,270 2,310 2,250 2,310 218,000
1990/10/23 2,300 2,340 2,300 2,310 157,000
1990/10/22 2,280 2,340 2,280 2,280 141,000
1990/10/19 2,380 2,410 2,310 2,380 464,000
1990/10/18 2,220 2,300 2,170 2,300 185,000
1990/10/17 2,120 2,220 2,070 2,220 160,000
1990/10/16 2,060 2,130 2,050 2,130 51,000
1990/10/15 1,950 2,000 1,950 1,990 63,000
1990/10/12 1,930 1,960 1,930 1,940 22,000
1990/10/11 1,940 1,950 1,930 1,930 64,000
1990/10/09 2,070 2,140 2,030 2,030 281,000
1990/10/08 1,930 2,120 1,930 2,060 134,000
1990/10/05 1,940 2,010 1,940 1,950 112,000
1990/10/04 1,810 1,880 1,810 1,880 41,000
1990/10/03 1,810 1,850 1,810 1,840 105,000
1990/10/02 1,790 1,810 1,750 1,810 43,000
1990/10/01 1,740 1,780 1,660 1,700 84,000
1990/09/28 1,760 1,780 1,730 1,730 85,000
1990/09/27 1,790 1,800 1,750 1,800 143,000
1990/09/26 1,900 1,920 1,880 1,880 32,000
1990/09/25 1,950 1,970 1,900 1,900 103,000
1990/09/21 2,000 2,010 1,950 1,990 134,000
1990/09/20 2,100 2,100 2,100 2,100 27,000
1990/09/19 2,140 2,140 2,140 2,140 76,000
1990/09/18 2,190 2,190 2,100 2,100 78,000
1990/09/17 2,300 2,300 2,200 2,200 41,000
1990/09/14 2,300 2,320 2,290 2,300 100,000
1990/09/13 2,350 2,350 2,300 2,300 111,000
1990/09/12 2,340 2,350 2,330 2,350 69,000
1990/09/11 2,370 2,380 2,300 2,340 128,000
1990/09/10 2,350 2,390 2,350 2,370 47,000
1990/09/07 2,370 2,380 2,260 2,350 85,000
1990/09/06 2,310 2,380 2,300 2,380 63,000
1990/09/05 2,400 2,400 2,240 2,400 203,000
1990/09/04 2,480 2,480 2,360 2,360 66,000
1990/09/03 2,540 2,550 2,450 2,480 63,000
1990/08/31 2,540 2,570 2,500 2,550 164,000
1990/08/30 2,510 2,560 2,470 2,500 94,000
1990/08/29 2,450 2,510 2,440 2,510 138,000
1990/08/28 2,500 2,550 2,470 2,530 322,000
1990/08/27 2,300 2,390 2,300 2,390 60,000
1990/08/24 2,110 2,230 2,110 2,200 128,000
1990/08/23 2,310 2,350 2,090 2,150 90,000
1990/08/22 2,350 2,360 2,250 2,350 158,000
1990/08/21 2,490 2,490 2,410 2,410 125,000
1990/08/20 2,450 2,450 2,400 2,430 71,000
1990/08/17 2,400 2,460 2,390 2,460 128,000
1990/08/16 2,480 2,480 2,430 2,440 69,000
1990/08/15 2,390 2,480 2,390 2,480 128,000
1990/08/14 2,350 2,440 2,310 2,390 34,000
1990/08/13 2,430 2,430 2,310 2,350 197,000
1990/08/10 2,460 2,460 2,390 2,390 228,000
1990/08/09 2,460 2,460 2,380 2,380 161,000
1990/08/08 2,410 2,490 2,360 2,420 194,000
1990/08/07 2,250 2,440 2,250 2,400 133,000
1990/08/06 2,520 2,520 2,420 2,450 94,000
1990/08/03 2,580 2,640 2,550 2,590 324,000
1990/08/02 2,660 2,700 2,570 2,650 234,000
1990/08/01 2,700 2,700 2,670 2,670 107,000
1990/07/31 2,620 2,700 2,620 2,650 375,000
1990/07/30 2,720 2,720 2,590 2,620 171,000
1990/07/27 2,750 2,750 2,700 2,700 261,000
1990/07/26 2,780 2,780 2,740 2,740 224,000
1990/07/25 2,770 2,770 2,710 2,740 176,000
1990/07/24 2,690 2,750 2,670 2,730 191,000
1990/07/23 2,810 2,810 2,770 2,770 138,000
1990/07/20 2,800 2,820 2,780 2,800 282,000
1990/07/19 2,870 2,870 2,790 2,820 541,000
1990/07/18 2,830 2,870 2,800 2,830 1,049,000
1990/07/17 2,750 2,810 2,750 2,790 1,075,000
1990/07/16 2,740 2,760 2,690 2,730 431,000
1990/07/13 2,730 2,750 2,720 2,740 233,000
1990/07/12 2,710 2,730 2,690 2,720 250,000
1990/07/11 2,730 2,740 2,680 2,710 263,000
1990/07/10 2,750 2,760 2,710 2,730 521,000
1990/07/09 2,720 2,730 2,710 2,730 247,000
1990/07/06 2,710 2,730 2,700 2,700 576,000
1990/07/05 2,700 2,740 2,660 2,740 1,481,000
1990/07/04 2,640 2,680 2,620 2,670 1,215,000
1990/07/03 2,610 2,640 2,610 2,610 303,000
1990/07/02 2,620 2,630 2,600 2,610 405,000
1990/06/29 2,630 2,650 2,610 2,620 606,000
1990/06/28 2,620 2,660 2,610 2,610 1,231,000
1990/06/27 2,560 2,620 2,550 2,620 1,832,000
1990/06/26 2,500 2,540 2,470 2,540 532,000
1990/06/25 2,550 2,550 2,470 2,480 447,000
1990/06/22 2,570 2,570 2,520 2,540 262,000
1990/06/21 2,600 2,610 2,540 2,540 666,000
1990/06/20 2,600 2,630 2,570 2,610 1,860,000
1990/06/19 2,540 2,600 2,480 2,590 1,826,000
1990/06/18 2,520 2,570 2,520 2,550 1,226,000
1990/06/15 2,430 2,530 2,430 2,480 765,000
1990/06/14 2,410 2,420 2,380 2,420 221,000
1990/06/13 2,380 2,420 2,380 2,410 62,000
1990/06/12 2,340 2,390 2,310 2,380 283,000
1990/06/11 2,410 2,410 2,380 2,380 161,000
1990/06/08 2,420 2,430 2,390 2,420 127,000
1990/06/07 2,430 2,430 2,390 2,430 227,000
1990/06/06 2,390 2,400 2,360 2,360 229,000
1990/06/05 2,400 2,400 2,380 2,380 50,000
1990/06/04 2,370 2,410 2,370 2,400 169,000
1990/06/01 2,460 2,460 2,390 2,390 195,000
1990/05/31 2,440 2,470 2,420 2,430 654,000
1990/05/30 2,400 2,450 2,390 2,440 380,000
1990/05/29 2,400 2,420 2,370 2,390 184,000
1990/05/28 2,400 2,440 2,400 2,410 234,000
1990/05/25 2,450 2,460 2,420 2,420 245,000
1990/05/24 2,470 2,480 2,390 2,440 323,000
1990/05/23 2,380 2,470 2,380 2,470 1,480,000
1990/05/22 2,350 2,360 2,330 2,350 116,000
1990/05/21 2,360 2,360 2,340 2,350 82,000
1990/05/18 2,350 2,380 2,310 2,350 619,000
1990/05/17 2,330 2,340 2,330 2,330 144,000
1990/05/16 2,350 2,350 2,330 2,330 250,000
1990/05/15 2,340 2,390 2,330 2,370 851,000
1990/05/14 2,290 2,310 2,260 2,300 509,000
1990/05/11 2,280 2,280 2,260 2,260 303,000
1990/05/10 2,260 2,290 2,250 2,280 721,000
1990/05/09 2,180 2,290 2,180 2,260 1,417,000
1990/05/08 2,050 2,140 2,050 2,140 88,000
1990/05/07 2,140 2,140 2,120 2,130 77,000
1990/05/02 2,060 2,100 2,060 2,100 143,000
1990/05/01 2,080 2,080 2,040 2,050 97,000
1990/04/27 2,040 2,090 2,040 2,080 119,000
1990/04/26 2,090 2,130 2,030 2,080 69,000
1990/04/25 2,080 2,140 2,050 2,050 191,000
1990/04/24 2,070 2,100 2,020 2,080 168,000
1990/04/23 2,130 2,140 2,070 2,070 290,000
1990/04/20 2,180 2,180 2,120 2,120 195,000
1990/04/19 2,090 2,120 2,070 2,100 215,000
1990/04/18 2,020 2,080 2,020 2,040 19,000
1990/04/17 2,020 2,080 2,000 2,020 94,000
1990/04/16 2,140 2,140 1,980 1,990 163,000
1990/04/13 2,130 2,190 2,090 2,140 379,000
1990/04/12 2,000 2,110 1,960 2,100 169,000
1990/04/11 2,010 2,040 1,960 1,960 27,000
1990/04/10 2,000 2,030 1,990 2,000 112,000
1990/04/09 1,980 2,090 1,970 2,090 197,000
1990/04/06 1,800 1,920 1,800 1,910 192,000
1990/04/05 1,890 1,920 1,710 1,820 298,000
1990/04/04 1,960 2,000 1,920 1,920 101,000
1990/04/03 1,880 2,000 1,850 2,000 148,000
1990/04/02 1,870 1,910 1,850 1,850 179,000
1990/03/30 2,160 2,160 1,990 2,030 337,000
1990/03/29 2,160 2,220 2,150 2,150 161,000
1990/03/28 2,290 2,300 2,200 2,200 716,000
1990/03/27 2,100 2,280 2,070 2,250 708,000
1990/03/26 2,010 2,160 2,000 2,060 250,000
1990/03/23 2,010 2,030 1,850 1,990 225,000
1990/03/22 2,100 2,100 1,910 1,950 249,000
1990/03/20 2,240 2,250 2,110 2,110 91,000
1990/03/19 2,400 2,400 2,180 2,200 139,000
1990/03/16 2,350 2,390 2,280 2,360 216,000
1990/03/15 2,330 2,400 2,300 2,350 393,000
1990/03/14 2,400 2,400 2,330 2,330 201,000
1990/03/13 2,360 2,420 2,320 2,400 214,000
1990/03/12 2,510 2,510 2,430 2,440 139,000
1990/03/09 2,580 2,590 2,500 2,520 485,000
1990/03/08 2,460 2,580 2,450 2,560 1,248,000
1990/03/07 2,500 2,500 2,410 2,500 475,000
1990/03/06 2,470 2,550 2,440 2,490 1,349,000
1990/03/05 2,400 2,490 2,390 2,480 1,058,000
1990/03/02 2,410 2,480 2,380 2,400 1,129,000
1990/03/01 2,350 2,460 2,280 2,430 4,241,000
1990/02/28 2,190 2,310 2,180 2,310 1,976,000
1990/02/27 2,050 2,150 1,990 2,150 214,000
1990/02/26 2,110 2,130 1,910 1,990 144,000
1990/02/23 2,060 2,110 2,060 2,090 260,000
1990/02/22 2,120 2,130 2,030 2,100 226,000
1990/02/21 2,120 2,130 2,100 2,110 332,000
1990/02/20 2,150 2,150 2,120 2,120 332,000
1990/02/19 2,150 2,160 2,120 2,150 567,000
1990/02/16 2,110 2,140 2,090 2,130 953,000
1990/02/15 2,030 2,110 2,030 2,100 558,000
1990/02/14 2,080 2,080 2,020 2,020 125,000
1990/02/13 2,090 2,090 2,010 2,080 109,000
1990/02/09 2,090 2,090 2,050 2,080 251,000
1990/02/08 2,090 2,140 2,070 2,090 1,281,000
1990/02/07 1,990 2,060 1,980 2,060 988,000
1990/02/06 1,990 2,000 1,980 1,980 49,000
1990/02/05 1,990 1,990 1,990 1,990 4,000
1990/02/02 1,960 1,990 1,950 1,980 99,000
1990/02/01 1,940 1,980 1,940 1,980 40,000
1990/01/31 1,980 1,980 1,960 1,970 152,000
1990/01/30 1,970 1,970 1,950 1,960 73,000
1990/01/29 1,930 1,940 1,930 1,940 49,000
1990/01/26 1,970 1,970 1,930 1,930 81,000
1990/01/25 1,980 1,980 1,950 1,950 23,000
1990/01/24 1,990 1,990 1,930 1,950 78,000
1990/01/23 1,980 1,990 1,950 1,990 35,000
1990/01/22 1,980 2,000 1,980 2,000 75,000
1990/01/19 1,980 1,980 1,930 1,950 66,000
1990/01/18 2,000 2,000 1,960 1,980 176,000
1990/01/17 2,000 2,000 1,960 1,990 86,000
1990/01/16 2,000 2,000 1,930 1,970 54,000
1990/01/12 2,040 2,040 2,000 2,030 148,000
1990/01/11 1,990 2,000 1,980 2,000 56,000
1990/01/10 2,000 2,000 1,970 1,980 58,000
1990/01/09 2,010 2,010 1,960 2,000 73,000
1990/01/08 2,010 2,020 1,980 2,000 79,000
1990/01/05 2,000 2,020 1,950 1,980 124,000
1990/01/04 2,050 2,050 1,980 1,980 36,000

このページの先頭へ