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
1998/12/30 735 735 720 720 123,000
1998/12/29 756 758 733 734 69,000
1998/12/28 782 782 772 775 69,000
1998/12/25 796 796 786 786 43,000
1998/12/24 809 809 786 786 149,000
1998/12/22 805 810 795 795 70,000
1998/12/21 792 795 790 795 104,000
1998/12/18 783 783 781 782 77,000
1998/12/17 805 805 781 782 96,000
1998/12/16 802 809 802 809 131,000
1998/12/15 785 795 785 795 130,000
1998/12/14 780 790 780 785 102,000
1998/12/11 786 786 773 781 142,000
1998/12/10 766 770 763 766 104,000
1998/12/09 741 756 741 746 103,000
1998/12/08 745 752 737 742 300,000
1998/12/07 745 745 731 735 62,000
1998/12/04 731 731 730 731 55,000
1998/12/03 741 749 720 730 77,000
1998/12/02 748 750 745 749 128,000
1998/12/01 744 751 744 748 75,000
1998/11/30 735 748 731 744 174,000
1998/11/27 735 743 730 731 71,000
1998/11/26 725 745 725 735 696,000
1998/11/25 730 745 720 720 183,000
1998/11/24 707 723 707 716 125,000
1998/11/20 705 710 702 705 56,000
1998/11/19 709 709 701 702 35,000
1998/11/18 712 713 709 709 167,000
1998/11/17 710 722 702 722 104,000
1998/11/16 677 687 677 680 212,000
1998/11/13 680 687 670 675 119,000
1998/11/12 703 703 697 700 20,000
1998/11/11 713 713 707 710 86,000
1998/11/10 734 734 703 720 83,000
1998/11/09 720 724 720 724 31,000
1998/11/06 735 735 725 725 61,000
1998/11/05 741 741 730 738 59,000
1998/11/04 725 725 720 720 66,000
1998/11/02 695 695 685 695 23,000
1998/10/30 694 694 685 685 49,000
1998/10/29 700 700 695 695 55,000
1998/10/28 710 710 696 699 110,000
1998/10/27 712 712 710 710 37,000
1998/10/26 721 721 718 721 49,000
1998/10/23 744 754 729 729 86,000
1998/10/22 755 770 750 754 74,000
1998/10/21 779 790 765 765 64,000
1998/10/20 765 780 765 779 32,000
1998/10/19 750 766 750 766 80,000
1998/10/16 786 786 760 765 49,000
1998/10/15 765 769 765 765 15,000
1998/10/14 769 769 765 765 16,000
1998/10/13 809 819 809 809 38,000
1998/10/12 783 806 765 805 130,000
1998/10/09 768 791 765 768 20,000
1998/10/08 770 775 765 768 49,000
1998/10/07 760 767 760 760 44,000
1998/10/06 760 768 740 750 28,000
1998/10/05 800 800 770 770 80,000
1998/10/02 800 800 795 800 23,000
1998/10/01 809 810 800 800 42,000
1998/09/30 820 820 800 814 76,000
1998/09/29 795 810 795 810 7,000
1998/09/28 791 800 791 800 19,000
1998/09/25 776 801 776 801 19,000
1998/09/24 840 840 782 783 69,000
1998/09/22 780 783 770 770 185,000
1998/09/21 786 790 783 783 197,000
1998/09/18 796 796 786 790 17,000
1998/09/17 790 790 786 786 80,000
1998/09/16 789 792 789 790 62,000
1998/09/14 786 793 785 788 117,000
1998/09/11 798 798 785 786 182,000
1998/09/10 812 812 795 798 75,000
1998/09/09 798 806 797 802 78,000
1998/09/08 796 807 795 801 143,000
1998/09/07 793 805 792 799 103,000
1998/09/04 796 805 795 798 32,000
1998/09/03 805 806 800 806 9,000
1998/09/02 792 825 792 825 37,000
1998/09/01 780 791 780 791 23,000
1998/08/31 795 795 790 791 44,000
1998/08/28 780 790 780 790 103,000
1998/08/27 780 780 769 780 40,000
1998/08/26 785 795 780 780 18,000
1998/08/25 855 855 830 830 34,000
1998/08/24 830 830 825 825 15,000
1998/08/21 880 880 860 860 15,000
1998/08/20 884 890 867 885 60,000
1998/08/19 879 889 879 888 13,000
1998/08/18 898 898 889 889 39,000
1998/08/17 894 898 877 898 61,000
1998/08/14 903 903 894 894 58,000
1998/08/13 888 899 888 893 15,000
1998/08/12 910 910 877 877 12,000
1998/08/11 911 915 911 911 37,000
1998/08/10 916 916 911 911 21,000
1998/08/07 915 917 910 917 31,000
1998/08/06 919 924 879 890 26,000
1998/08/05 884 919 884 919 31,000
1998/08/04 889 889 870 874 24,000
1998/08/03 886 897 880 890 60,000
1998/07/31 916 916 885 885 30,000
1998/07/30 944 944 915 915 26,000
1998/07/29 950 950 946 950 34,000
1998/07/28 919 990 910 970 67,000
1998/07/27 909 920 904 909 135,000
1998/07/24 899 900 895 899 60,000
1998/07/23 890 890 887 889 35,000
1998/07/22 895 895 873 884 118,000
1998/07/21 890 890 889 890 31,000
1998/07/17 900 900 880 890 49,000
1998/07/16 903 903 897 900 80,000
1998/07/15 880 903 874 903 259,000
1998/07/14 874 884 874 879 28,000
1998/07/13 860 864 860 864 21,000
1998/07/10 895 895 888 888 71,000
1998/07/09 888 889 887 887 109,000
1998/07/08 890 891 885 888 137,000
1998/07/07 858 890 858 890 42,000
1998/07/06 888 888 878 878 51,000
1998/07/03 822 830 820 830 46,000
1998/07/02 830 836 820 825 125,000
1998/07/01 766 788 766 788 16,000
1998/06/30 750 765 750 765 90,000
1998/06/29 750 753 745 746 31,000
1998/06/26 740 758 740 755 78,000
1998/06/25 749 756 741 741 299,000
1998/06/24 750 750 738 741 62,000
1998/06/23 774 774 760 760 25,000
1998/06/22 760 788 760 769 74,000
1998/06/19 760 764 750 755 101,000
1998/06/18 770 770 751 755 107,000
1998/06/17 735 739 734 739 413,000
1998/06/16 750 750 730 735 108,000
1998/06/15 779 779 755 767 79,000
1998/06/12 800 800 776 777 97,000
1998/06/11 836 836 810 810 32,000
1998/06/10 861 861 836 836 18,000
1998/06/09 850 850 840 847 9,000
1998/06/08 860 861 850 851 23,000
1998/06/05 873 873 861 861 15,000
1998/06/04 878 879 861 861 36,000
1998/06/03 880 880 871 880 12,000
1998/06/02 883 883 882 882 16,000
1998/06/01 905 905 888 888 68,000
1998/05/29 905 905 900 905 54,000
1998/05/28 900 910 900 904 18,000
1998/05/27 910 915 902 902 36,000
1998/05/26 920 920 910 911 24,000
1998/05/25 935 935 924 925 81,000
1998/05/22 953 953 920 920 24,000
1998/05/21 940 953 940 953 16,000
1998/05/20 962 972 961 972 17,000
1998/05/19 962 962 952 962 91,000
1998/05/18 972 972 942 942 16,000
1998/05/15 972 972 972 972 14,000
1998/05/14 993 1,003 973 973 37,000
1998/05/13 956 965 953 953 84,000
1998/05/12 956 963 956 963 37,000
1998/05/11 960 960 953 953 52,000
1998/05/08 954 955 950 950 18,000
1998/05/07 960 960 939 955 24,000
1998/05/06 995 995 961 961 21,000
1998/05/01 1,005 1,005 980 985 22,000
1998/04/30 1,028 1,028 1,005 1,008 33,000
1998/04/28 1,003 1,015 998 998 113,000
1998/04/27 1,012 1,023 1,003 1,003 45,000
1998/04/24 1,000 1,035 1,000 1,035 25,000
1998/04/23 1,026 1,026 1,001 1,002 115,000
1998/04/22 982 1,029 982 1,029 41,000
1998/04/21 974 980 962 980 201,000
1998/04/20 970 972 970 972 41,000
1998/04/17 971 971 950 960 10,000
1998/04/16 1,002 1,002 950 950 26,000
1998/04/15 1,001 1,010 1,001 1,002 17,000
1998/04/14 1,010 1,010 1,001 1,001 5,000
1998/04/13 1,010 1,010 1,010 1,010 11,000
1998/04/10 989 1,010 989 1,010 41,000
1998/04/09 976 976 950 959 14,000
1998/04/08 970 990 970 977 84,000
1998/04/07 969 969 935 969 53,000
1998/04/06 999 999 971 971 12,000
1998/04/03 1,020 1,020 978 1,010 89,000
1998/04/02 1,000 1,000 980 995 37,000
1998/04/01 1,030 1,040 1,000 1,020 154,000
1998/03/31 1,010 1,030 990 1,030 98,000
1998/03/30 1,050 1,050 1,030 1,030 52,000
1998/03/27 1,050 1,070 1,000 1,000 36,000
1998/03/26 1,000 1,080 1,000 1,050 41,000
1998/03/25 1,010 1,040 983 983 60,000
1998/03/24 999 999 996 996 63,000
1998/03/23 999 1,010 999 999 11,000
1998/03/20 970 989 950 989 24,000
1998/03/19 1,010 1,010 990 990 27,000
1998/03/18 1,030 1,040 1,010 1,010 21,000
1998/03/17 1,020 1,020 1,020 1,020 30,000
1998/03/16 1,030 1,030 1,000 1,020 72,000
1998/03/13 1,040 1,090 1,020 1,090 49,000
1998/03/12 1,040 1,040 1,020 1,020 24,000
1998/03/11 1,020 1,020 1,000 1,020 109,000
1998/03/10 1,090 1,090 1,010 1,010 81,000
1998/03/09 1,120 1,140 1,100 1,100 67,000
1998/03/06 1,110 1,130 1,110 1,110 12,000
1998/03/05 1,110 1,110 1,110 1,110 14,000
1998/03/04 1,090 1,100 1,090 1,090 48,000
1998/03/03 1,120 1,120 1,090 1,090 19,000
1998/03/02 1,100 1,130 1,100 1,130 4,000
1998/02/27 1,090 1,110 1,090 1,100 31,000
1998/02/26 1,090 1,100 1,090 1,090 8,000
1998/02/25 1,080 1,090 1,080 1,080 45,000
1998/02/24 1,060 1,060 1,000 1,000 32,000
1998/02/23 1,100 1,100 1,080 1,080 7,000
1998/02/20 1,090 1,100 1,090 1,100 34,000
1998/02/19 1,070 1,070 1,050 1,060 33,000
1998/02/18 1,090 1,100 1,080 1,090 89,000
1998/02/17 1,130 1,150 1,100 1,100 70,000
1998/02/16 1,130 1,150 1,130 1,140 174,000
1998/02/13 1,120 1,160 1,120 1,140 155,000
1998/02/12 1,070 1,170 1,060 1,060 148,000
1998/02/10 1,050 1,050 1,040 1,050 101,000
1998/02/09 950 954 950 950 144,000
1998/02/06 945 949 940 940 99,000
1998/02/05 965 965 940 945 79,000
1998/02/04 980 980 970 975 39,000
1998/02/03 1,000 1,000 980 980 39,000
1998/02/02 1,020 1,020 1,000 1,000 99,000
1998/01/30 1,020 1,030 1,020 1,030 52,000
1998/01/29 1,010 1,030 1,010 1,020 178,000
1998/01/28 1,000 1,010 990 1,010 64,000
1998/01/27 999 1,000 985 985 63,000
1998/01/26 960 990 960 980 122,000
1998/01/23 955 955 950 950 43,000
1998/01/22 920 923 920 923 107,000
1998/01/21 920 924 917 920 163,000
1998/01/20 920 920 914 915 17,000
1998/01/19 904 925 904 920 41,000
1998/01/16 870 900 870 900 98,000
1998/01/14 869 870 861 870 59,000
1998/01/13 885 885 865 874 107,000
1998/01/12 888 888 880 885 45,000
1998/01/09 931 936 884 884 372,000
1998/01/08 920 940 920 931 107,000
1998/01/07 931 935 920 920 64,000
1998/01/06 964 964 930 930 30,000
1998/01/05 964 964 964 964 9,000

このページの先頭へ