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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1995/12/28 | 1,210 | 1,210 | 1,210 | 1,210 | 15,000 |
| 1995/12/27 | 1,200 | 1,210 | 1,200 | 1,210 | 59,000 |
| 1995/12/26 | 1,180 | 1,200 | 1,180 | 1,200 | 35,000 |
| 1995/12/25 | 1,190 | 1,210 | 1,190 | 1,190 | 135,000 |
| 1995/12/22 | 1,190 | 1,210 | 1,180 | 1,190 | 95,000 |
| 1995/12/21 | 1,190 | 1,190 | 1,170 | 1,170 | 28,000 |
| 1995/12/20 | 1,210 | 1,220 | 1,200 | 1,210 | 90,000 |
| 1995/12/19 | 1,210 | 1,210 | 1,200 | 1,210 | 139,000 |
| 1995/12/18 | 1,210 | 1,220 | 1,200 | 1,210 | 159,000 |
| 1995/12/15 | 1,220 | 1,220 | 1,190 | 1,190 | 123,000 |
| 1995/12/14 | 1,220 | 1,230 | 1,210 | 1,220 | 362,000 |
| 1995/12/13 | 1,220 | 1,230 | 1,220 | 1,230 | 180,000 |
| 1995/12/12 | 1,210 | 1,220 | 1,210 | 1,220 | 142,000 |
| 1995/12/11 | 1,210 | 1,230 | 1,210 | 1,220 | 258,000 |
| 1995/12/08 | 1,190 | 1,200 | 1,160 | 1,180 | 697,000 |
| 1995/12/07 | 1,170 | 1,200 | 1,160 | 1,200 | 210,000 |
| 1995/12/06 | 1,120 | 1,160 | 1,120 | 1,160 | 278,000 |
| 1995/12/05 | 1,120 | 1,130 | 1,110 | 1,120 | 44,000 |
| 1995/12/04 | 1,110 | 1,140 | 1,110 | 1,120 | 163,000 |
| 1995/12/01 | 1,100 | 1,110 | 1,100 | 1,110 | 122,000 |
| 1995/11/30 | 1,090 | 1,100 | 1,090 | 1,090 | 76,000 |
| 1995/11/29 | 1,090 | 1,110 | 1,090 | 1,100 | 198,000 |
| 1995/11/28 | 1,060 | 1,100 | 1,060 | 1,100 | 325,000 |
| 1995/11/27 | 1,050 | 1,070 | 1,050 | 1,050 | 229,000 |
| 1995/11/24 | 1,050 | 1,070 | 1,050 | 1,060 | 324,000 |
| 1995/11/22 | 1,040 | 1,070 | 1,040 | 1,070 | 266,000 |
| 1995/11/21 | 1,020 | 1,040 | 1,020 | 1,030 | 164,000 |
| 1995/11/20 | 1,020 | 1,020 | 1,010 | 1,020 | 75,000 |
| 1995/11/17 | 1,010 | 1,020 | 1,000 | 1,020 | 117,000 |
| 1995/11/16 | 1,010 | 1,030 | 1,010 | 1,010 | 290,000 |
| 1995/11/15 | 1,030 | 1,030 | 1,010 | 1,010 | 50,000 |
| 1995/11/14 | 1,010 | 1,040 | 1,010 | 1,040 | 244,000 |
| 1995/11/13 | 978 | 998 | 978 | 988 | 12,000 |
| 1995/11/10 | 1,010 | 1,010 | 988 | 988 | 23,000 |
| 1995/11/09 | 1,010 | 1,010 | 998 | 998 | 47,000 |
| 1995/11/08 | 1,000 | 1,010 | 1,000 | 1,000 | 47,000 |
| 1995/11/07 | 999 | 1,010 | 999 | 1,000 | 74,000 |
| 1995/11/06 | 1,000 | 1,010 | 1,000 | 1,000 | 26,000 |
| 1995/11/02 | 1,000 | 1,000 | 978 | 983 | 72,000 |
| 1995/11/01 | 990 | 1,000 | 990 | 990 | 34,000 |
| 1995/10/31 | 980 | 990 | 970 | 990 | 33,000 |
| 1995/10/30 | 990 | 990 | 990 | 990 | 11,000 |
| 1995/10/27 | 1,010 | 1,020 | 995 | 1,010 | 189,000 |
| 1995/10/26 | 1,030 | 1,030 | 1,020 | 1,030 | 64,000 |
| 1995/10/25 | 1,040 | 1,050 | 1,040 | 1,050 | 41,000 |
| 1995/10/24 | 1,060 | 1,060 | 1,050 | 1,060 | 175,000 |
| 1995/10/23 | 1,030 | 1,040 | 1,030 | 1,040 | 36,000 |
| 1995/10/20 | 1,040 | 1,050 | 1,040 | 1,050 | 58,000 |
| 1995/10/19 | 1,040 | 1,070 | 1,040 | 1,060 | 220,000 |
| 1995/10/18 | 1,070 | 1,070 | 1,050 | 1,060 | 153,000 |
| 1995/10/17 | 1,070 | 1,070 | 1,050 | 1,060 | 65,000 |
| 1995/10/16 | 1,050 | 1,070 | 1,050 | 1,070 | 148,000 |
| 1995/10/13 | 1,070 | 1,070 | 1,050 | 1,050 | 93,000 |
| 1995/10/12 | 1,070 | 1,070 | 1,060 | 1,070 | 139,000 |
| 1995/10/11 | 1,040 | 1,080 | 1,040 | 1,050 | 143,000 |
| 1995/10/09 | 1,060 | 1,060 | 1,050 | 1,050 | 73,000 |
| 1995/10/06 | 1,040 | 1,070 | 1,040 | 1,060 | 144,000 |
| 1995/10/05 | 1,040 | 1,050 | 1,030 | 1,040 | 44,000 |
| 1995/10/04 | 1,030 | 1,060 | 1,030 | 1,060 | 99,000 |
| 1995/10/03 | 1,050 | 1,060 | 1,050 | 1,060 | 67,000 |
| 1995/10/02 | 1,050 | 1,060 | 1,050 | 1,060 | 52,000 |
| 1995/09/29 | 1,100 | 1,100 | 1,070 | 1,070 | 159,000 |
| 1995/09/28 | 1,100 | 1,120 | 1,100 | 1,120 | 66,000 |
| 1995/09/27 | 1,100 | 1,110 | 1,090 | 1,110 | 253,000 |
| 1995/09/26 | 1,080 | 1,110 | 1,080 | 1,110 | 100,000 |
| 1995/09/25 | 1,100 | 1,120 | 1,100 | 1,120 | 68,000 |
| 1995/09/22 | 1,120 | 1,120 | 1,100 | 1,100 | 161,000 |
| 1995/09/21 | 1,080 | 1,120 | 1,080 | 1,100 | 188,000 |
| 1995/09/20 | 1,120 | 1,120 | 1,090 | 1,110 | 174,000 |
| 1995/09/19 | 1,090 | 1,110 | 1,090 | 1,110 | 80,000 |
| 1995/09/18 | 1,110 | 1,130 | 1,100 | 1,110 | 119,000 |
| 1995/09/14 | 1,060 | 1,130 | 1,050 | 1,100 | 402,000 |
| 1995/09/13 | 1,030 | 1,050 | 1,030 | 1,050 | 97,000 |
| 1995/09/12 | 1,020 | 1,030 | 1,020 | 1,030 | 54,000 |
| 1995/09/11 | 1,020 | 1,020 | 1,000 | 1,000 | 66,000 |
| 1995/09/08 | 975 | 998 | 975 | 998 | 50,000 |
| 1995/09/07 | 990 | 990 | 980 | 980 | 56,000 |
| 1995/09/06 | 975 | 990 | 975 | 985 | 26,000 |
| 1995/09/05 | 999 | 999 | 970 | 972 | 20,000 |
| 1995/09/04 | 970 | 980 | 970 | 980 | 84,000 |
| 1995/09/01 | 944 | 968 | 934 | 950 | 62,000 |
| 1995/08/31 | 958 | 958 | 934 | 934 | 17,000 |
| 1995/08/30 | 970 | 978 | 960 | 960 | 11,000 |
| 1995/08/29 | 978 | 978 | 950 | 951 | 11,000 |
| 1995/08/28 | 970 | 970 | 969 | 970 | 27,000 |
| 1995/08/25 | 979 | 979 | 960 | 960 | 50,000 |
| 1995/08/24 | 968 | 980 | 968 | 980 | 34,000 |
| 1995/08/23 | 978 | 980 | 970 | 970 | 28,000 |
| 1995/08/22 | 960 | 979 | 960 | 978 | 58,000 |
| 1995/08/21 | 960 | 961 | 960 | 961 | 8,000 |
| 1995/08/18 | 970 | 970 | 966 | 966 | 35,000 |
| 1995/08/17 | 959 | 983 | 957 | 980 | 106,000 |
| 1995/08/16 | 984 | 984 | 955 | 960 | 131,000 |
| 1995/08/15 | 958 | 968 | 948 | 964 | 80,000 |
| 1995/08/14 | 931 | 969 | 930 | 968 | 73,000 |
| 1995/08/11 | 903 | 930 | 903 | 930 | 43,000 |
| 1995/08/10 | 902 | 909 | 900 | 901 | 31,000 |
| 1995/08/09 | 915 | 915 | 902 | 906 | 30,000 |
| 1995/08/08 | 908 | 927 | 905 | 915 | 46,000 |
| 1995/08/07 | 919 | 919 | 898 | 898 | 35,000 |
| 1995/08/04 | 900 | 909 | 897 | 909 | 70,000 |
| 1995/08/03 | 880 | 904 | 880 | 900 | 26,000 |
| 1995/08/02 | 890 | 890 | 890 | 890 | 24,000 |
| 1995/08/01 | 890 | 904 | 890 | 895 | 37,000 |
| 1995/07/31 | 908 | 910 | 908 | 908 | 52,000 |
| 1995/07/28 | 900 | 900 | 899 | 899 | 23,000 |
| 1995/07/27 | 900 | 900 | 890 | 890 | 43,000 |
| 1995/07/26 | 880 | 902 | 880 | 890 | 38,000 |
| 1995/07/25 | 920 | 920 | 880 | 880 | 58,000 |
| 1995/07/24 | 909 | 909 | 895 | 900 | 68,000 |
| 1995/07/21 | 901 | 910 | 901 | 910 | 73,000 |
| 1995/07/20 | 880 | 899 | 880 | 899 | 66,000 |
| 1995/07/19 | 885 | 885 | 873 | 885 | 58,000 |
| 1995/07/18 | 881 | 888 | 880 | 885 | 49,000 |
| 1995/07/17 | 887 | 894 | 880 | 880 | 59,000 |
| 1995/07/14 | 866 | 887 | 866 | 887 | 43,000 |
| 1995/07/13 | 850 | 857 | 846 | 846 | 28,000 |
| 1995/07/12 | 840 | 850 | 838 | 840 | 180,000 |
| 1995/07/11 | 841 | 845 | 828 | 838 | 50,000 |
| 1995/07/10 | 856 | 860 | 851 | 851 | 89,000 |
| 1995/07/07 | 810 | 860 | 810 | 860 | 208,000 |
| 1995/07/06 | 803 | 808 | 799 | 808 | 63,000 |
| 1995/07/05 | 788 | 795 | 787 | 795 | 24,000 |
| 1995/07/04 | 790 | 790 | 778 | 778 | 8,000 |
| 1995/07/03 | 773 | 773 | 760 | 770 | 39,000 |
| 1995/06/30 | 775 | 775 | 769 | 775 | 39,000 |
| 1995/06/29 | 776 | 788 | 764 | 776 | 77,000 |
| 1995/06/28 | 774 | 774 | 774 | 774 | 43,000 |
| 1995/06/27 | 811 | 811 | 786 | 786 | 117,000 |
| 1995/06/26 | 828 | 830 | 812 | 828 | 53,000 |
| 1995/06/23 | 808 | 816 | 808 | 808 | 25,000 |
| 1995/06/22 | 796 | 818 | 796 | 818 | 25,000 |
| 1995/06/21 | 793 | 800 | 790 | 800 | 50,000 |
| 1995/06/20 | 785 | 798 | 785 | 793 | 164,000 |
| 1995/06/19 | 772 | 775 | 772 | 775 | 15,000 |
| 1995/06/16 | 790 | 800 | 770 | 770 | 40,000 |
| 1995/06/15 | 765 | 785 | 765 | 785 | 34,000 |
| 1995/06/14 | 757 | 770 | 757 | 770 | 33,000 |
| 1995/06/13 | 760 | 765 | 757 | 760 | 87,000 |
| 1995/06/12 | 768 | 768 | 754 | 756 | 46,000 |
| 1995/06/09 | 768 | 768 | 753 | 768 | 96,000 |
| 1995/06/08 | 773 | 775 | 768 | 768 | 50,000 |
| 1995/06/07 | 806 | 806 | 801 | 801 | 33,000 |
| 1995/06/06 | 820 | 821 | 820 | 820 | 23,000 |
| 1995/06/05 | 828 | 830 | 825 | 830 | 95,000 |
| 1995/06/02 | 817 | 828 | 817 | 828 | 55,000 |
| 1995/06/01 | 816 | 818 | 803 | 818 | 61,000 |
| 1995/05/31 | 812 | 818 | 806 | 815 | 95,000 |
| 1995/05/30 | 829 | 834 | 822 | 831 | 75,000 |
| 1995/05/29 | 840 | 850 | 839 | 839 | 82,000 |
| 1995/05/26 | 875 | 880 | 875 | 880 | 174,000 |
| 1995/05/25 | 890 | 890 | 868 | 875 | 50,000 |
| 1995/05/24 | 881 | 882 | 871 | 871 | 82,000 |
| 1995/05/23 | 890 | 891 | 875 | 880 | 179,000 |
| 1995/05/22 | 914 | 914 | 890 | 890 | 21,000 |
| 1995/05/19 | 930 | 940 | 916 | 916 | 22,000 |
| 1995/05/18 | 960 | 960 | 955 | 960 | 56,000 |
| 1995/05/17 | 970 | 970 | 951 | 960 | 78,000 |
| 1995/05/16 | 960 | 970 | 960 | 970 | 30,000 |
| 1995/05/15 | 971 | 971 | 960 | 960 | 33,000 |
| 1995/05/12 | 988 | 990 | 980 | 981 | 59,000 |
| 1995/05/11 | 991 | 991 | 980 | 988 | 45,000 |
| 1995/05/10 | 986 | 1,000 | 985 | 1,000 | 101,000 |
| 1995/05/09 | 992 | 1,000 | 983 | 985 | 37,000 |
| 1995/05/08 | 1,020 | 1,020 | 990 | 990 | 111,000 |
| 1995/05/02 | 1,000 | 1,020 | 1,000 | 1,020 | 23,000 |
| 1995/05/01 | 992 | 992 | 992 | 992 | 11,000 |
| 1995/04/28 | 992 | 992 | 991 | 991 | 14,000 |
| 1995/04/27 | 989 | 999 | 989 | 990 | 28,000 |
| 1995/04/26 | 1,010 | 1,020 | 982 | 982 | 66,000 |
| 1995/04/25 | 998 | 1,020 | 988 | 1,010 | 73,000 |
| 1995/04/24 | 1,000 | 1,000 | 980 | 1,000 | 82,000 |
| 1995/04/21 | 1,030 | 1,040 | 1,020 | 1,030 | 105,000 |
| 1995/04/20 | 1,010 | 1,020 | 1,000 | 1,020 | 84,000 |
| 1995/04/19 | 1,040 | 1,040 | 1,000 | 1,000 | 102,000 |
| 1995/04/18 | 1,040 | 1,040 | 1,020 | 1,040 | 21,000 |
| 1995/04/17 | 995 | 1,020 | 993 | 1,020 | 90,000 |
| 1995/04/14 | 992 | 1,000 | 992 | 992 | 130,000 |
| 1995/04/13 | 1,010 | 1,030 | 1,010 | 1,030 | 33,000 |
| 1995/04/12 | 1,020 | 1,040 | 1,020 | 1,040 | 22,000 |
| 1995/04/11 | 1,020 | 1,020 | 1,010 | 1,020 | 46,000 |
| 1995/04/10 | 985 | 1,030 | 985 | 1,010 | 27,000 |
| 1995/04/07 | 984 | 986 | 974 | 985 | 35,000 |
| 1995/04/06 | 980 | 1,010 | 980 | 1,010 | 28,000 |
| 1995/04/05 | 1,000 | 1,000 | 985 | 1,000 | 50,000 |
| 1995/04/04 | 1,010 | 1,020 | 990 | 1,000 | 45,000 |
| 1995/04/03 | 1,050 | 1,070 | 1,020 | 1,030 | 80,000 |
| 1995/03/31 | 1,080 | 1,090 | 1,050 | 1,050 | 124,000 |
| 1995/03/30 | 985 | 1,020 | 983 | 1,020 | 67,000 |
| 1995/03/29 | 968 | 977 | 965 | 975 | 64,000 |
| 1995/03/28 | 972 | 990 | 972 | 978 | 123,000 |
| 1995/03/27 | 975 | 980 | 965 | 972 | 110,000 |
| 1995/03/24 | 1,020 | 1,020 | 990 | 990 | 49,000 |
| 1995/03/23 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1995/03/22 | 1,020 | 1,020 | 1,010 | 1,020 | 127,000 |
| 1995/03/20 | 1,050 | 1,050 | 1,000 | 1,010 | 40,000 |
| 1995/03/17 | 1,080 | 1,080 | 1,060 | 1,060 | 19,000 |
| 1995/03/16 | 1,100 | 1,100 | 1,060 | 1,060 | 98,000 |
| 1995/03/15 | 1,100 | 1,110 | 1,100 | 1,100 | 157,000 |
| 1995/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 44,000 |
| 1995/03/13 | 1,120 | 1,120 | 1,070 | 1,100 | 34,000 |
| 1995/03/10 | 1,080 | 1,140 | 1,080 | 1,140 | 146,000 |
| 1995/03/09 | 1,040 | 1,070 | 1,040 | 1,070 | 15,000 |
| 1995/03/08 | 1,050 | 1,050 | 1,050 | 1,050 | 37,000 |
| 1995/03/07 | 1,070 | 1,070 | 1,070 | 1,070 | 38,000 |
| 1995/03/06 | 1,080 | 1,080 | 1,060 | 1,070 | 11,000 |
| 1995/03/03 | 1,050 | 1,060 | 1,050 | 1,060 | 36,000 |
| 1995/03/02 | 1,030 | 1,080 | 1,030 | 1,080 | 76,000 |
| 1995/03/01 | 1,050 | 1,050 | 1,020 | 1,020 | 25,000 |
| 1995/02/28 | 1,050 | 1,060 | 1,050 | 1,050 | 52,000 |
| 1995/02/27 | 1,070 | 1,070 | 1,000 | 1,070 | 59,000 |
| 1995/02/24 | 1,110 | 1,120 | 1,080 | 1,110 | 143,000 |
| 1995/02/23 | 1,120 | 1,120 | 1,090 | 1,120 | 58,000 |
| 1995/02/22 | 1,140 | 1,140 | 1,120 | 1,120 | 69,000 |
| 1995/02/21 | 1,140 | 1,140 | 1,140 | 1,140 | 30,000 |
| 1995/02/20 | 1,150 | 1,150 | 1,130 | 1,140 | 48,000 |
| 1995/02/17 | 1,150 | 1,150 | 1,130 | 1,130 | 37,000 |
| 1995/02/16 | 1,150 | 1,150 | 1,110 | 1,110 | 61,000 |
| 1995/02/15 | 1,170 | 1,170 | 1,140 | 1,160 | 20,000 |
| 1995/02/14 | 1,180 | 1,190 | 1,160 | 1,190 | 35,000 |
| 1995/02/13 | 1,190 | 1,190 | 1,160 | 1,190 | 30,000 |
| 1995/02/10 | 1,200 | 1,200 | 1,160 | 1,190 | 43,000 |
| 1995/02/09 | 1,190 | 1,200 | 1,180 | 1,190 | 85,000 |
| 1995/02/08 | 1,200 | 1,200 | 1,150 | 1,170 | 70,000 |
| 1995/02/07 | 1,200 | 1,200 | 1,160 | 1,200 | 31,000 |
| 1995/02/06 | 1,210 | 1,210 | 1,200 | 1,200 | 87,000 |
| 1995/02/03 | 1,240 | 1,240 | 1,170 | 1,170 | 53,000 |
| 1995/02/02 | 1,220 | 1,240 | 1,200 | 1,240 | 30,000 |
| 1995/02/01 | 1,260 | 1,260 | 1,230 | 1,240 | 76,000 |
| 1995/01/31 | 1,270 | 1,270 | 1,210 | 1,260 | 102,000 |
| 1995/01/30 | 1,210 | 1,260 | 1,170 | 1,230 | 102,000 |
| 1995/01/27 | 1,220 | 1,220 | 1,200 | 1,210 | 161,000 |
| 1995/01/26 | 1,210 | 1,210 | 1,190 | 1,200 | 155,000 |
| 1995/01/25 | 1,150 | 1,200 | 1,130 | 1,180 | 148,000 |
| 1995/01/24 | 1,110 | 1,130 | 1,090 | 1,120 | 24,000 |
| 1995/01/23 | 1,130 | 1,130 | 1,090 | 1,090 | 50,000 |
| 1995/01/20 | 1,150 | 1,150 | 1,120 | 1,130 | 74,000 |
| 1995/01/19 | 1,140 | 1,140 | 1,120 | 1,130 | 140,000 |
| 1995/01/18 | 1,140 | 1,150 | 1,120 | 1,120 | 47,000 |
| 1995/01/17 | 1,150 | 1,150 | 1,120 | 1,120 | 37,000 |
| 1995/01/13 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1995/01/12 | 1,160 | 1,160 | 1,150 | 1,160 | 42,000 |
| 1995/01/11 | 1,140 | 1,160 | 1,140 | 1,160 | 14,000 |
| 1995/01/10 | 1,150 | 1,170 | 1,150 | 1,160 | 13,000 |
| 1995/01/09 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 |
| 1995/01/06 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 |
| 1995/01/05 | 1,180 | 1,180 | 1,160 | 1,170 | 24,000 |
| 1995/01/04 | 1,160 | 1,170 | 1,150 | 1,160 | 9,000 |