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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,840 | 1,900 | 1,830 | 1,900 | 46,000 |
| 1991/12/27 | 1,830 | 1,840 | 1,810 | 1,810 | 127,000 |
| 1991/12/26 | 1,800 | 1,840 | 1,770 | 1,820 | 96,000 |
| 1991/12/25 | 1,790 | 1,810 | 1,780 | 1,810 | 128,000 |
| 1991/12/24 | 1,790 | 1,790 | 1,770 | 1,790 | 55,000 |
| 1991/12/20 | 1,810 | 1,810 | 1,730 | 1,760 | 66,000 |
| 1991/12/19 | 1,830 | 1,840 | 1,810 | 1,810 | 122,000 |
| 1991/12/18 | 1,840 | 1,840 | 1,820 | 1,830 | 98,000 |
| 1991/12/17 | 1,860 | 1,860 | 1,840 | 1,840 | 129,000 |
| 1991/12/16 | 1,850 | 1,880 | 1,850 | 1,860 | 35,000 |
| 1991/12/13 | 1,880 | 1,900 | 1,850 | 1,900 | 563,000 |
| 1991/12/12 | 1,820 | 1,850 | 1,820 | 1,850 | 105,000 |
| 1991/12/11 | 1,860 | 1,860 | 1,800 | 1,850 | 75,000 |
| 1991/12/10 | 1,810 | 1,890 | 1,800 | 1,860 | 118,000 |
| 1991/12/09 | 1,880 | 1,880 | 1,830 | 1,840 | 44,000 |
| 1991/12/06 | 1,880 | 1,890 | 1,880 | 1,880 | 98,000 |
| 1991/12/05 | 1,930 | 1,930 | 1,880 | 1,890 | 76,000 |
| 1991/12/04 | 1,920 | 1,930 | 1,910 | 1,910 | 130,000 |
| 1991/12/03 | 1,920 | 1,920 | 1,900 | 1,920 | 7,000 |
| 1991/12/02 | 1,900 | 1,900 | 1,900 | 1,900 | 44,000 |
| 1991/11/29 | 1,950 | 1,950 | 1,920 | 1,940 | 52,000 |
| 1991/11/28 | 1,950 | 1,950 | 1,880 | 1,900 | 76,000 |
| 1991/11/27 | 2,000 | 2,000 | 1,950 | 1,960 | 63,000 |
| 1991/11/26 | 2,000 | 2,000 | 1,990 | 2,000 | 89,000 |
| 1991/11/25 | 2,010 | 2,010 | 1,990 | 2,000 | 57,000 |
| 1991/11/22 | 2,000 | 2,020 | 1,950 | 2,010 | 125,000 |
| 1991/11/21 | 2,030 | 2,040 | 2,010 | 2,010 | 65,000 |
| 1991/11/20 | 2,040 | 2,050 | 2,030 | 2,030 | 76,000 |
| 1991/11/19 | 2,070 | 2,080 | 2,050 | 2,080 | 111,000 |
| 1991/11/18 | 2,030 | 2,050 | 2,010 | 2,020 | 79,000 |
| 1991/11/15 | 2,090 | 2,110 | 2,090 | 2,090 | 56,000 |
| 1991/11/14 | 2,140 | 2,140 | 2,100 | 2,130 | 69,000 |
| 1991/11/13 | 2,160 | 2,170 | 2,130 | 2,130 | 74,000 |
| 1991/11/12 | 2,170 | 2,170 | 2,110 | 2,120 | 75,000 |
| 1991/11/11 | 2,160 | 2,180 | 2,140 | 2,160 | 264,000 |
| 1991/11/08 | 2,120 | 2,120 | 2,110 | 2,120 | 123,000 |
| 1991/11/07 | 2,130 | 2,140 | 2,100 | 2,110 | 78,000 |
| 1991/11/06 | 2,150 | 2,160 | 2,120 | 2,130 | 232,000 |
| 1991/11/05 | 2,180 | 2,180 | 2,140 | 2,150 | 138,000 |
| 1991/11/01 | 2,120 | 2,170 | 2,120 | 2,140 | 719,000 |
| 1991/10/31 | 2,050 | 2,100 | 2,050 | 2,100 | 169,000 |
| 1991/10/30 | 2,050 | 2,070 | 2,050 | 2,050 | 126,000 |
| 1991/10/29 | 2,050 | 2,050 | 2,030 | 2,040 | 89,000 |
| 1991/10/28 | 2,050 | 2,050 | 2,020 | 2,020 | 66,000 |
| 1991/10/25 | 2,060 | 2,080 | 2,010 | 2,020 | 119,000 |
| 1991/10/24 | 2,080 | 2,080 | 2,030 | 2,060 | 128,000 |
| 1991/10/23 | 2,100 | 2,110 | 2,050 | 2,080 | 281,000 |
| 1991/10/22 | 2,080 | 2,110 | 2,080 | 2,090 | 241,000 |
| 1991/10/21 | 2,050 | 2,090 | 2,040 | 2,060 | 157,000 |
| 1991/10/18 | 2,020 | 2,040 | 2,010 | 2,020 | 272,000 |
| 1991/10/17 | 2,020 | 2,060 | 2,000 | 2,020 | 191,000 |
| 1991/10/16 | 2,030 | 2,030 | 2,000 | 2,020 | 38,000 |
| 1991/10/15 | 2,020 | 2,020 | 2,010 | 2,020 | 25,000 |
| 1991/10/14 | 2,020 | 2,020 | 2,000 | 2,000 | 107,000 |
| 1991/10/11 | 2,020 | 2,020 | 2,010 | 2,020 | 27,000 |
| 1991/10/09 | 2,090 | 2,090 | 2,020 | 2,020 | 30,000 |
| 1991/10/08 | 2,050 | 2,050 | 2,020 | 2,050 | 173,000 |
| 1991/10/07 | 2,100 | 2,100 | 2,060 | 2,070 | 50,000 |
| 1991/10/04 | 2,110 | 2,120 | 2,060 | 2,100 | 68,000 |
| 1991/10/03 | 2,010 | 2,120 | 2,000 | 2,120 | 230,000 |
| 1991/10/02 | 2,020 | 2,030 | 2,000 | 2,000 | 107,000 |
| 1991/10/01 | 1,980 | 2,020 | 1,980 | 2,000 | 58,000 |
| 1991/09/30 | 1,990 | 1,990 | 1,960 | 1,970 | 30,000 |
| 1991/09/27 | 2,000 | 2,010 | 1,980 | 1,980 | 110,000 |
| 1991/09/26 | 1,970 | 2,030 | 1,970 | 2,020 | 50,000 |
| 1991/09/25 | 2,030 | 2,030 | 1,960 | 1,960 | 48,000 |
| 1991/09/24 | 2,000 | 2,040 | 1,950 | 1,950 | 110,000 |
| 1991/09/20 | 2,000 | 2,050 | 2,000 | 2,000 | 110,000 |
| 1991/09/19 | 2,010 | 2,030 | 1,970 | 1,970 | 146,000 |
| 1991/09/18 | 2,020 | 2,050 | 2,000 | 2,050 | 88,000 |
| 1991/09/17 | 1,990 | 2,030 | 1,990 | 2,010 | 68,000 |
| 1991/09/13 | 1,950 | 1,970 | 1,930 | 1,970 | 127,000 |
| 1991/09/12 | 1,920 | 1,920 | 1,880 | 1,890 | 80,000 |
| 1991/09/11 | 1,900 | 1,910 | 1,900 | 1,900 | 51,000 |
| 1991/09/10 | 1,910 | 1,920 | 1,900 | 1,900 | 68,000 |
| 1991/09/09 | 1,910 | 1,930 | 1,900 | 1,900 | 45,000 |
| 1991/09/06 | 1,870 | 1,890 | 1,870 | 1,880 | 128,000 |
| 1991/09/05 | 1,880 | 1,910 | 1,860 | 1,860 | 83,000 |
| 1991/09/04 | 1,880 | 1,900 | 1,880 | 1,900 | 46,000 |
| 1991/09/03 | 1,900 | 1,900 | 1,880 | 1,880 | 59,000 |
| 1991/09/02 | 1,930 | 1,930 | 1,880 | 1,890 | 63,000 |
| 1991/08/30 | 1,900 | 1,940 | 1,900 | 1,900 | 45,000 |
| 1991/08/29 | 1,870 | 1,900 | 1,870 | 1,880 | 54,000 |
| 1991/08/28 | 1,920 | 1,920 | 1,890 | 1,900 | 43,000 |
| 1991/08/27 | 1,930 | 1,950 | 1,930 | 1,930 | 20,000 |
| 1991/08/26 | 1,960 | 1,960 | 1,910 | 1,910 | 69,000 |
| 1991/08/23 | 1,970 | 1,970 | 1,940 | 1,960 | 25,000 |
| 1991/08/22 | 1,960 | 1,980 | 1,950 | 1,980 | 61,000 |
| 1991/08/21 | 1,900 | 1,950 | 1,900 | 1,910 | 107,000 |
| 1991/08/20 | 1,900 | 1,940 | 1,850 | 1,850 | 63,000 |
| 1991/08/19 | 1,960 | 1,980 | 1,920 | 1,920 | 104,000 |
| 1991/08/16 | 2,070 | 2,080 | 2,000 | 2,000 | 80,000 |
| 1991/08/15 | 2,080 | 2,080 | 2,070 | 2,070 | 15,000 |
| 1991/08/14 | 2,070 | 2,080 | 2,050 | 2,080 | 102,000 |
| 1991/08/13 | 2,090 | 2,110 | 2,070 | 2,070 | 61,000 |
| 1991/08/12 | 2,190 | 2,190 | 2,130 | 2,130 | 67,000 |
| 1991/08/09 | 2,220 | 2,220 | 2,190 | 2,190 | 19,000 |
| 1991/08/08 | 2,230 | 2,260 | 2,220 | 2,230 | 23,000 |
| 1991/08/07 | 2,230 | 2,250 | 2,210 | 2,240 | 59,000 |
| 1991/08/06 | 2,250 | 2,270 | 2,250 | 2,270 | 14,000 |
| 1991/08/05 | 2,260 | 2,270 | 2,250 | 2,250 | 43,000 |
| 1991/08/02 | 2,280 | 2,320 | 2,260 | 2,280 | 84,000 |
| 1991/08/01 | 2,340 | 2,340 | 2,250 | 2,260 | 26,000 |
| 1991/07/31 | 2,350 | 2,350 | 2,350 | 2,350 | 28,000 |
| 1991/07/30 | 2,280 | 2,340 | 2,280 | 2,330 | 65,000 |
| 1991/07/29 | 2,370 | 2,370 | 2,310 | 2,340 | 51,000 |
| 1991/07/26 | 2,320 | 2,360 | 2,320 | 2,340 | 53,000 |
| 1991/07/25 | 2,330 | 2,330 | 2,320 | 2,330 | 47,000 |
| 1991/07/24 | 2,270 | 2,300 | 2,270 | 2,300 | 30,000 |
| 1991/07/23 | 2,230 | 2,270 | 2,230 | 2,270 | 66,000 |
| 1991/07/22 | 2,330 | 2,330 | 2,290 | 2,290 | 10,000 |
| 1991/07/19 | 2,360 | 2,360 | 2,330 | 2,350 | 43,000 |
| 1991/07/18 | 2,340 | 2,370 | 2,320 | 2,360 | 79,000 |
| 1991/07/17 | 2,370 | 2,370 | 2,330 | 2,350 | 32,000 |
| 1991/07/16 | 2,400 | 2,420 | 2,360 | 2,370 | 126,000 |
| 1991/07/15 | 2,330 | 2,400 | 2,330 | 2,370 | 175,000 |
| 1991/07/12 | 2,380 | 2,380 | 2,310 | 2,320 | 176,000 |
| 1991/07/11 | 2,320 | 2,350 | 2,280 | 2,350 | 63,000 |
| 1991/07/10 | 2,270 | 2,330 | 2,250 | 2,300 | 77,000 |
| 1991/07/09 | 2,130 | 2,260 | 2,100 | 2,230 | 249,000 |
| 1991/07/08 | 2,280 | 2,280 | 2,160 | 2,160 | 160,000 |
| 1991/07/05 | 2,320 | 2,340 | 2,300 | 2,320 | 55,000 |
| 1991/07/04 | 2,340 | 2,360 | 2,270 | 2,360 | 206,000 |
| 1991/07/03 | 2,470 | 2,470 | 2,350 | 2,350 | 252,000 |
| 1991/07/02 | 2,470 | 2,470 | 2,440 | 2,470 | 78,000 |
| 1991/07/01 | 2,450 | 2,460 | 2,430 | 2,450 | 155,000 |
| 1991/06/28 | 2,460 | 2,480 | 2,410 | 2,410 | 155,000 |
| 1991/06/27 | 2,460 | 2,530 | 2,450 | 2,460 | 104,000 |
| 1991/06/26 | 2,450 | 2,490 | 2,440 | 2,460 | 98,000 |
| 1991/06/25 | 2,410 | 2,490 | 2,380 | 2,420 | 162,000 |
| 1991/06/24 | 2,450 | 2,450 | 2,420 | 2,430 | 151,000 |
| 1991/06/21 | 2,460 | 2,510 | 2,460 | 2,480 | 199,000 |
| 1991/06/20 | 2,490 | 2,530 | 2,480 | 2,480 | 183,000 |
| 1991/06/19 | 2,530 | 2,570 | 2,480 | 2,500 | 395,000 |
| 1991/06/18 | 2,560 | 2,560 | 2,530 | 2,530 | 128,000 |
| 1991/06/17 | 2,580 | 2,610 | 2,570 | 2,570 | 421,000 |
| 1991/06/14 | 2,590 | 2,610 | 2,560 | 2,580 | 786,000 |
| 1991/06/13 | 2,480 | 2,580 | 2,480 | 2,580 | 832,000 |
| 1991/06/12 | 2,410 | 2,550 | 2,410 | 2,490 | 570,000 |
| 1991/06/11 | 2,370 | 2,400 | 2,360 | 2,370 | 86,000 |
| 1991/06/10 | 2,380 | 2,380 | 2,350 | 2,360 | 44,000 |
| 1991/06/07 | 2,370 | 2,430 | 2,370 | 2,390 | 279,000 |
| 1991/06/06 | 2,360 | 2,390 | 2,340 | 2,360 | 64,000 |
| 1991/06/05 | 2,370 | 2,400 | 2,350 | 2,360 | 167,000 |
| 1991/06/04 | 2,430 | 2,430 | 2,350 | 2,380 | 71,000 |
| 1991/06/03 | 2,440 | 2,480 | 2,420 | 2,440 | 59,000 |
| 1991/05/31 | 2,400 | 2,430 | 2,400 | 2,400 | 121,000 |
| 1991/05/30 | 2,330 | 2,370 | 2,330 | 2,370 | 105,000 |
| 1991/05/29 | 2,410 | 2,410 | 2,350 | 2,370 | 112,000 |
| 1991/05/28 | 2,370 | 2,370 | 2,320 | 2,370 | 102,000 |
| 1991/05/27 | 2,410 | 2,420 | 2,380 | 2,390 | 74,000 |
| 1991/05/24 | 2,530 | 2,530 | 2,430 | 2,450 | 228,000 |
| 1991/05/23 | 2,550 | 2,550 | 2,500 | 2,530 | 342,000 |
| 1991/05/22 | 2,650 | 2,650 | 2,600 | 2,610 | 619,000 |
| 1991/05/21 | 2,550 | 2,610 | 2,520 | 2,610 | 606,000 |
| 1991/05/20 | 2,570 | 2,580 | 2,530 | 2,550 | 244,000 |
| 1991/05/17 | 2,540 | 2,590 | 2,520 | 2,540 | 406,000 |
| 1991/05/16 | 2,550 | 2,550 | 2,470 | 2,490 | 132,000 |
| 1991/05/15 | 2,500 | 2,530 | 2,490 | 2,520 | 174,000 |
| 1991/05/14 | 2,570 | 2,610 | 2,550 | 2,550 | 106,000 |
| 1991/05/13 | 2,650 | 2,650 | 2,580 | 2,590 | 173,000 |
| 1991/05/10 | 2,610 | 2,670 | 2,610 | 2,630 | 1,209,000 |
| 1991/05/09 | 2,510 | 2,570 | 2,510 | 2,570 | 419,000 |
| 1991/05/08 | 2,510 | 2,570 | 2,470 | 2,540 | 322,000 |
| 1991/05/07 | 2,560 | 2,570 | 2,510 | 2,510 | 193,000 |
| 1991/05/02 | 2,560 | 2,560 | 2,520 | 2,540 | 312,000 |
| 1991/05/01 | 2,480 | 2,540 | 2,440 | 2,520 | 257,000 |
| 1991/04/30 | 2,430 | 2,440 | 2,390 | 2,440 | 129,000 |
| 1991/04/26 | 2,410 | 2,420 | 2,380 | 2,390 | 269,000 |
| 1991/04/25 | 2,420 | 2,460 | 2,380 | 2,420 | 570,000 |
| 1991/04/24 | 2,410 | 2,460 | 2,400 | 2,410 | 90,000 |
| 1991/04/23 | 2,390 | 2,440 | 2,390 | 2,420 | 120,000 |
| 1991/04/22 | 2,470 | 2,470 | 2,410 | 2,430 | 87,000 |
| 1991/04/19 | 2,520 | 2,520 | 2,440 | 2,480 | 190,000 |
| 1991/04/18 | 2,520 | 2,540 | 2,480 | 2,480 | 204,000 |
| 1991/04/17 | 2,510 | 2,540 | 2,480 | 2,520 | 442,000 |
| 1991/04/16 | 2,460 | 2,490 | 2,430 | 2,490 | 418,000 |
| 1991/04/15 | 2,410 | 2,420 | 2,380 | 2,380 | 145,000 |
| 1991/04/12 | 2,440 | 2,440 | 2,380 | 2,400 | 94,000 |
| 1991/04/11 | 2,460 | 2,460 | 2,410 | 2,430 | 121,000 |
| 1991/04/10 | 2,430 | 2,490 | 2,430 | 2,460 | 195,000 |
| 1991/04/09 | 2,450 | 2,480 | 2,450 | 2,450 | 515,000 |
| 1991/04/08 | 2,490 | 2,490 | 2,450 | 2,450 | 367,000 |
| 1991/04/05 | 2,430 | 2,480 | 2,420 | 2,480 | 744,000 |
| 1991/04/04 | 2,390 | 2,410 | 2,350 | 2,410 | 426,000 |
| 1991/04/03 | 2,420 | 2,430 | 2,370 | 2,370 | 957,000 |
| 1991/04/02 | 2,290 | 2,370 | 2,260 | 2,370 | 1,299,000 |
| 1991/04/01 | 2,240 | 2,290 | 2,230 | 2,290 | 214,000 |
| 1991/03/29 | 2,250 | 2,280 | 2,200 | 2,200 | 303,000 |
| 1991/03/28 | 2,110 | 2,250 | 2,110 | 2,250 | 195,000 |
| 1991/03/27 | 2,150 | 2,170 | 2,120 | 2,140 | 95,000 |
| 1991/03/26 | 2,150 | 2,160 | 2,130 | 2,150 | 80,000 |
| 1991/03/25 | 2,200 | 2,200 | 2,130 | 2,130 | 144,000 |
| 1991/03/22 | 2,200 | 2,260 | 2,150 | 2,150 | 192,000 |
| 1991/03/20 | 2,200 | 2,230 | 2,180 | 2,190 | 249,000 |
| 1991/03/19 | 2,270 | 2,270 | 2,240 | 2,270 | 124,000 |
| 1991/03/18 | 2,300 | 2,310 | 2,270 | 2,280 | 153,000 |
| 1991/03/15 | 2,270 | 2,300 | 2,260 | 2,300 | 326,000 |
| 1991/03/14 | 2,300 | 2,320 | 2,220 | 2,230 | 281,000 |
| 1991/03/13 | 2,270 | 2,290 | 2,200 | 2,270 | 241,000 |
| 1991/03/12 | 2,290 | 2,300 | 2,260 | 2,290 | 343,000 |
| 1991/03/11 | 2,260 | 2,290 | 2,240 | 2,260 | 485,000 |
| 1991/03/08 | 2,190 | 2,240 | 2,190 | 2,220 | 265,000 |
| 1991/03/07 | 2,200 | 2,210 | 2,170 | 2,170 | 108,000 |
| 1991/03/06 | 2,170 | 2,190 | 2,160 | 2,190 | 107,000 |
| 1991/03/05 | 2,150 | 2,160 | 2,130 | 2,130 | 86,000 |
| 1991/03/04 | 2,050 | 2,160 | 2,050 | 2,100 | 64,000 |
| 1991/03/01 | 2,200 | 2,200 | 2,090 | 2,090 | 156,000 |
| 1991/02/28 | 2,190 | 2,190 | 2,160 | 2,170 | 212,000 |
| 1991/02/27 | 2,190 | 2,200 | 2,150 | 2,190 | 92,000 |
| 1991/02/26 | 2,180 | 2,220 | 2,110 | 2,210 | 512,000 |
| 1991/02/25 | 2,100 | 2,190 | 2,100 | 2,180 | 236,000 |
| 1991/02/22 | 2,060 | 2,130 | 2,060 | 2,060 | 291,000 |
| 1991/02/21 | 2,050 | 2,080 | 2,020 | 2,080 | 200,000 |
| 1991/02/20 | 2,050 | 2,070 | 2,020 | 2,050 | 122,000 |
| 1991/02/19 | 2,120 | 2,130 | 2,050 | 2,050 | 205,000 |
| 1991/02/18 | 2,160 | 2,160 | 2,110 | 2,120 | 270,000 |
| 1991/02/15 | 2,110 | 2,140 | 2,080 | 2,080 | 192,000 |
| 1991/02/14 | 2,080 | 2,190 | 2,070 | 2,150 | 1,056,000 |
| 1991/02/13 | 1,990 | 2,070 | 1,990 | 2,050 | 318,000 |
| 1991/02/12 | 1,960 | 1,970 | 1,930 | 1,960 | 165,000 |
| 1991/02/08 | 1,940 | 1,940 | 1,890 | 1,930 | 170,000 |
| 1991/02/07 | 1,910 | 1,940 | 1,880 | 1,920 | 149,000 |
| 1991/02/06 | 1,900 | 1,900 | 1,880 | 1,880 | 148,000 |
| 1991/02/05 | 1,860 | 1,880 | 1,850 | 1,880 | 129,000 |
| 1991/02/04 | 1,830 | 1,850 | 1,830 | 1,850 | 42,000 |
| 1991/02/01 | 1,850 | 1,850 | 1,780 | 1,830 | 88,000 |
| 1991/01/31 | 1,900 | 1,920 | 1,840 | 1,870 | 421,000 |
| 1991/01/30 | 1,800 | 1,880 | 1,790 | 1,870 | 306,000 |
| 1991/01/29 | 1,740 | 1,790 | 1,730 | 1,750 | 257,000 |
| 1991/01/28 | 1,650 | 1,750 | 1,650 | 1,750 | 509,000 |
| 1991/01/25 | 1,610 | 1,630 | 1,600 | 1,610 | 144,000 |
| 1991/01/24 | 1,620 | 1,640 | 1,600 | 1,620 | 138,000 |
| 1991/01/23 | 1,660 | 1,660 | 1,600 | 1,620 | 163,000 |
| 1991/01/22 | 1,760 | 1,760 | 1,730 | 1,750 | 125,000 |
| 1991/01/21 | 1,770 | 1,770 | 1,750 | 1,760 | 14,000 |
| 1991/01/18 | 1,840 | 1,840 | 1,760 | 1,790 | 213,000 |
| 1991/01/17 | 1,620 | 1,810 | 1,620 | 1,810 | 92,000 |
| 1991/01/16 | 1,710 | 1,710 | 1,650 | 1,650 | 31,000 |
| 1991/01/14 | 1,720 | 1,730 | 1,710 | 1,730 | 36,000 |
| 1991/01/11 | 1,700 | 1,730 | 1,690 | 1,730 | 111,000 |
| 1991/01/10 | 1,650 | 1,700 | 1,650 | 1,700 | 112,000 |
| 1991/01/09 | 1,680 | 1,700 | 1,650 | 1,670 | 177,000 |
| 1991/01/08 | 1,710 | 1,720 | 1,650 | 1,690 | 271,000 |
| 1991/01/07 | 1,810 | 1,810 | 1,800 | 1,800 | 13,000 |
| 1991/01/04 | 1,800 | 1,810 | 1,800 | 1,810 | 103,000 |