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
1997/12/30 924 924 924 924 1,000
1997/12/29 913 930 912 913 18,000
1997/12/26 913 920 912 912 53,000
1997/12/25 939 945 922 929 87,000
1997/12/24 915 920 912 913 30,000
1997/12/22 920 920 912 915 25,000
1997/12/19 930 930 912 920 34,000
1997/12/18 973 985 960 960 79,000
1997/12/17 940 989 936 973 111,000
1997/12/16 905 937 905 937 7,000
1997/12/15 900 902 900 900 75,000
1997/12/12 901 906 901 901 163,000
1997/12/11 901 904 901 901 18,000
1997/12/10 910 910 890 901 57,000
1997/12/09 874 890 874 890 35,000
1997/12/08 845 875 845 875 36,000
1997/12/05 872 883 835 835 85,000
1997/12/04 880 889 850 858 115,000
1997/12/03 952 952 888 890 50,000
1997/12/02 976 980 941 950 56,000
1997/12/01 976 980 970 970 40,000
1997/11/28 990 990 980 980 79,000
1997/11/27 971 982 968 980 98,000
1997/11/26 997 1,000 980 980 52,000
1997/11/25 1,010 1,010 999 1,010 72,000
1997/11/21 1,080 1,090 1,050 1,090 104,000
1997/11/20 1,110 1,130 1,060 1,070 94,000
1997/11/19 1,150 1,150 1,150 1,150 131,000
1997/11/18 1,150 1,170 1,150 1,170 61,000
1997/11/17 1,140 1,160 1,130 1,160 194,000
1997/11/14 1,150 1,160 1,140 1,140 345,000
1997/11/13 1,130 1,160 1,130 1,150 151,000
1997/11/12 1,140 1,150 1,110 1,150 81,000
1997/11/11 1,110 1,130 1,110 1,110 130,000
1997/11/10 1,110 1,130 1,100 1,130 74,000
1997/11/07 1,110 1,140 1,080 1,130 119,000
1997/11/06 1,080 1,120 1,070 1,120 52,000
1997/11/05 1,070 1,080 1,050 1,080 131,000
1997/11/04 1,070 1,070 1,030 1,050 19,000
1997/10/31 1,020 1,020 999 1,000 38,000
1997/10/30 1,030 1,030 1,000 1,000 23,000
1997/10/29 1,050 1,050 1,040 1,040 33,000
1997/10/28 1,000 1,000 985 985 11,000
1997/10/27 1,050 1,060 1,050 1,060 7,000
1997/10/24 1,090 1,090 1,070 1,090 63,000
1997/10/23 1,060 1,070 1,060 1,070 45,000
1997/10/22 1,060 1,080 1,030 1,080 147,000
1997/10/21 1,030 1,060 1,020 1,040 118,000
1997/10/20 1,050 1,050 1,040 1,040 9,000
1997/10/17 1,000 1,040 1,000 1,040 26,000
1997/10/16 1,000 1,010 1,000 1,000 66,000
1997/10/15 1,010 1,010 994 1,000 108,000
1997/10/14 1,010 1,020 1,000 1,010 83,000
1997/10/13 1,010 1,010 996 999 78,000
1997/10/09 1,070 1,070 1,010 1,010 102,000
1997/10/08 1,040 1,070 1,030 1,060 143,000
1997/10/07 1,040 1,050 1,040 1,050 105,000
1997/10/06 981 1,040 981 1,040 35,000
1997/10/03 981 982 980 981 10,000
1997/10/02 1,020 1,020 981 981 25,000
1997/10/01 1,010 1,010 982 991 15,000
1997/09/30 980 1,010 980 1,010 43,000
1997/09/29 993 993 980 980 20,000
1997/09/26 1,040 1,040 990 991 107,000
1997/09/25 1,030 1,040 1,000 1,040 68,000
1997/09/24 1,030 1,040 1,020 1,040 69,000
1997/09/22 1,040 1,040 1,020 1,040 71,000
1997/09/19 1,100 1,100 1,040 1,040 83,000
1997/09/18 1,090 1,100 1,080 1,100 21,000
1997/09/17 1,180 1,180 1,080 1,080 108,000
1997/09/16 1,170 1,200 1,170 1,170 112,000
1997/09/12 1,170 1,180 1,160 1,170 99,000
1997/09/11 1,140 1,190 1,140 1,160 187,000
1997/09/10 1,150 1,170 1,130 1,150 454,000
1997/09/09 1,140 1,150 1,140 1,150 83,000
1997/09/08 1,140 1,150 1,130 1,150 49,000
1997/09/05 1,150 1,160 1,150 1,160 76,000
1997/09/04 1,170 1,170 1,150 1,150 346,000
1997/09/03 1,130 1,150 1,120 1,130 108,000
1997/09/02 1,130 1,140 1,130 1,130 82,000
1997/09/01 1,110 1,130 1,110 1,130 61,000
1997/08/29 1,150 1,150 1,100 1,100 694,000
1997/08/28 1,090 1,100 1,090 1,090 85,000
1997/08/27 1,090 1,090 1,090 1,090 52,000
1997/08/26 1,090 1,100 1,080 1,100 81,000
1997/08/25 1,090 1,100 1,090 1,090 49,000
1997/08/22 1,060 1,070 1,060 1,060 63,000
1997/08/21 1,080 1,100 1,060 1,060 142,000
1997/08/20 1,070 1,080 1,060 1,070 44,000
1997/08/19 1,070 1,080 1,070 1,070 11,000
1997/08/18 1,090 1,100 1,060 1,100 103,000
1997/08/15 1,120 1,120 1,100 1,110 20,000
1997/08/14 1,110 1,140 1,090 1,120 25,000
1997/08/13 1,100 1,110 1,090 1,110 14,000
1997/08/12 1,080 1,110 1,080 1,110 50,000
1997/08/11 1,070 1,100 1,070 1,080 21,000
1997/08/08 1,110 1,120 1,090 1,110 101,000
1997/08/07 1,100 1,100 1,090 1,090 31,000
1997/08/06 1,110 1,120 1,100 1,110 28,000
1997/08/05 1,110 1,140 1,100 1,120 22,000
1997/08/04 1,100 1,100 1,100 1,100 9,000
1997/08/01 1,090 1,090 1,090 1,090 13,000
1997/07/31 1,130 1,130 1,100 1,120 14,000
1997/07/30 1,140 1,140 1,140 1,140 3,000
1997/07/29 1,140 1,140 1,140 1,140 9,000
1997/07/28 1,120 1,140 1,120 1,140 18,000
1997/07/25 1,160 1,160 1,110 1,110 48,000
1997/07/24 1,130 1,130 1,120 1,120 223,000
1997/07/23 1,140 1,150 1,130 1,130 49,000
1997/07/22 1,160 1,180 1,150 1,150 79,000
1997/07/18 1,130 1,160 1,130 1,160 155,000
1997/07/17 1,100 1,100 1,090 1,090 23,000
1997/07/16 1,130 1,130 1,080 1,080 204,000
1997/07/15 1,150 1,150 1,150 1,150 32,000
1997/07/14 1,140 1,160 1,140 1,160 71,000
1997/07/11 1,120 1,140 1,110 1,140 232,000
1997/07/10 1,090 1,110 1,090 1,100 65,000
1997/07/09 1,070 1,090 1,060 1,070 171,000
1997/07/08 1,060 1,080 1,060 1,070 32,000
1997/07/07 1,110 1,110 1,050 1,050 87,000
1997/07/04 1,130 1,130 1,110 1,110 42,000
1997/07/03 1,140 1,150 1,140 1,150 46,000
1997/07/02 1,130 1,140 1,120 1,140 24,000
1997/07/01 1,160 1,160 1,090 1,110 151,000
1997/06/30 1,150 1,160 1,140 1,160 41,000
1997/06/27 1,150 1,150 1,140 1,150 61,000
1997/06/26 1,150 1,160 1,140 1,150 202,000
1997/06/25 1,150 1,150 1,130 1,130 98,000
1997/06/24 1,140 1,150 1,130 1,150 79,000
1997/06/23 1,150 1,150 1,140 1,140 71,000
1997/06/20 1,160 1,160 1,130 1,160 192,000
1997/06/19 1,180 1,200 1,140 1,160 165,000
1997/06/18 1,180 1,190 1,170 1,170 51,000
1997/06/17 1,170 1,180 1,160 1,180 63,000
1997/06/16 1,160 1,170 1,160 1,160 135,000
1997/06/13 1,140 1,170 1,140 1,150 92,000
1997/06/12 1,150 1,160 1,140 1,150 116,000
1997/06/11 1,150 1,150 1,150 1,150 23,000
1997/06/10 1,160 1,160 1,130 1,140 134,000
1997/06/09 1,150 1,160 1,140 1,160 33,000
1997/06/06 1,150 1,150 1,130 1,140 166,000
1997/06/05 1,170 1,180 1,160 1,170 111,000
1997/06/04 1,150 1,180 1,150 1,180 54,000
1997/06/03 1,170 1,170 1,150 1,160 103,000
1997/06/02 1,140 1,160 1,140 1,160 31,000
1997/05/30 1,150 1,160 1,150 1,150 79,000
1997/05/29 1,130 1,150 1,130 1,150 57,000
1997/05/28 1,150 1,150 1,130 1,130 13,000
1997/05/27 1,140 1,150 1,130 1,130 38,000
1997/05/26 1,170 1,170 1,140 1,140 28,000
1997/05/23 1,170 1,170 1,130 1,130 58,000
1997/05/22 1,140 1,180 1,130 1,170 140,000
1997/05/21 1,090 1,140 1,090 1,140 408,000
1997/05/20 1,040 1,100 1,040 1,090 119,000
1997/05/19 999 1,020 999 1,010 98,000
1997/05/16 1,010 1,010 995 995 188,000
1997/05/15 1,010 1,010 990 1,000 118,000
1997/05/14 1,040 1,040 997 999 335,000
1997/05/13 1,010 1,010 1,000 1,010 171,000
1997/05/12 1,000 1,000 1,000 1,000 32,000
1997/05/09 1,010 1,020 998 998 21,000
1997/05/08 1,010 1,010 1,000 1,000 48,000
1997/05/07 1,000 1,000 995 995 73,000
1997/05/06 1,010 1,030 990 994 193,000
1997/05/02 990 1,000 985 985 44,000
1997/05/01 1,020 1,020 990 990 38,000
1997/04/30 960 1,030 960 1,020 40,000
1997/04/28 950 950 950 950 14,000
1997/04/25 971 1,030 969 1,000 87,000
1997/04/24 970 970 960 961 29,000
1997/04/23 951 970 945 970 80,000
1997/04/22 941 951 930 941 103,000
1997/04/21 914 932 914 932 62,000
1997/04/18 911 911 900 905 160,000
1997/04/17 891 906 890 906 91,000
1997/04/16 901 903 888 888 113,000
1997/04/15 890 899 890 899 19,000
1997/04/14 919 919 880 881 29,000
1997/04/11 914 932 910 932 53,000
1997/04/10 954 954 924 924 58,000
1997/04/09 960 966 946 955 99,000
1997/04/08 970 970 948 957 95,000
1997/04/07 993 993 970 970 37,000
1997/04/04 960 970 950 966 35,000
1997/04/03 955 955 950 950 44,000
1997/04/02 951 955 945 955 35,000
1997/04/01 950 960 947 947 38,000
1997/03/31 1,000 1,000 980 980 4,000
1997/03/28 1,000 1,010 1,000 1,000 34,000
1997/03/27 1,000 1,000 985 1,000 100,000
1997/03/26 1,040 1,040 1,010 1,010 68,000
1997/03/25 1,060 1,060 1,030 1,030 61,000
1997/03/24 1,020 1,050 1,020 1,020 26,000
1997/03/21 995 1,010 995 1,010 36,000
1997/03/19 990 990 973 980 68,000
1997/03/18 985 995 970 980 87,000
1997/03/17 991 995 980 980 60,000
1997/03/14 1,020 1,020 990 990 103,000
1997/03/13 1,020 1,020 1,020 1,020 13,000
1997/03/12 1,000 1,020 1,000 1,010 135,000
1997/03/11 1,020 1,020 1,020 1,020 44,000
1997/03/10 1,040 1,040 1,030 1,040 14,000
1997/03/07 1,020 1,030 1,020 1,030 34,000
1997/03/06 1,020 1,030 1,010 1,010 19,000
1997/03/05 1,030 1,040 1,030 1,030 35,000
1997/03/04 1,030 1,030 1,020 1,020 15,000
1997/03/03 1,030 1,030 1,010 1,010 48,000
1997/02/28 1,010 1,030 1,010 1,030 28,000
1997/02/27 1,030 1,030 1,010 1,020 99,000
1997/02/26 1,050 1,050 1,030 1,040 28,000
1997/02/25 1,020 1,040 1,010 1,040 82,000
1997/02/24 1,040 1,040 1,000 1,000 32,000
1997/02/21 1,030 1,050 1,030 1,040 68,000
1997/02/20 1,010 1,040 1,000 1,030 54,000
1997/02/19 1,000 1,000 995 999 42,000
1997/02/18 1,010 1,010 1,000 1,000 43,000
1997/02/17 1,040 1,040 1,020 1,020 34,000
1997/02/14 1,050 1,050 1,040 1,040 110,000
1997/02/13 1,060 1,070 1,040 1,060 226,000
1997/02/12 1,080 1,080 1,060 1,060 143,000
1997/02/10 1,080 1,080 1,070 1,070 55,000
1997/02/07 1,070 1,070 1,070 1,070 20,000
1997/02/06 1,070 1,070 1,070 1,070 41,000
1997/02/05 1,090 1,090 1,060 1,060 49,000
1997/02/04 1,090 1,090 1,080 1,080 25,000
1997/02/03 1,080 1,090 1,080 1,090 24,000
1997/01/31 1,070 1,090 1,070 1,090 30,000
1997/01/30 1,130 1,130 1,060 1,070 380,000
1997/01/29 1,140 1,160 1,140 1,160 32,000
1997/01/28 1,130 1,160 1,120 1,160 42,000
1997/01/27 1,170 1,170 1,130 1,150 35,000
1997/01/24 1,120 1,120 1,120 1,120 29,000
1997/01/23 1,150 1,150 1,120 1,120 39,000
1997/01/22 1,160 1,190 1,160 1,160 51,000
1997/01/21 1,160 1,160 1,140 1,160 47,000
1997/01/20 1,180 1,180 1,160 1,160 86,000
1997/01/17 1,140 1,180 1,140 1,170 16,000
1997/01/16 1,140 1,140 1,110 1,140 58,000
1997/01/14 1,130 1,170 1,130 1,160 62,000
1997/01/13 1,130 1,150 1,110 1,150 43,000
1997/01/10 1,150 1,150 1,130 1,130 345,000
1997/01/09 1,150 1,150 1,150 1,150 20,000
1997/01/08 1,150 1,150 1,150 1,150 6,000
1997/01/07 1,150 1,160 1,150 1,150 54,000
1997/01/06 1,160 1,160 1,150 1,150 7,000

このページの先頭へ