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
2000/12/29 500 506 490 496 68,000
2000/12/28 510 514 504 506 86,000
2000/12/27 517 519 508 514 140,000
2000/12/26 521 539 506 528 65,000
2000/12/25 530 547 530 541 91,000
2000/12/22 503 519 503 509 95,000
2000/12/21 500 525 500 523 129,000
2000/12/20 500 535 490 526 62,000
2000/12/19 561 570 539 539 54,000
2000/12/18 565 574 565 571 63,000
2000/12/15 569 572 560 570 101,000
2000/12/14 571 575 568 568 44,000
2000/12/13 566 583 562 575 117,000
2000/12/12 577 578 566 566 66,000
2000/12/11 563 589 563 577 120,000
2000/12/08 551 570 550 550 182,000
2000/12/07 568 570 567 568 101,000
2000/12/06 598 598 589 592 83,000
2000/12/05 597 620 597 598 182,000
2000/12/04 588 610 586 596 259,000
2000/12/01 517 592 517 588 295,000
2000/11/30 500 519 500 517 77,000
2000/11/29 502 514 495 495 74,000
2000/11/28 501 507 501 502 62,000
2000/11/27 540 540 500 500 66,000
2000/11/24 495 530 495 510 51,000
2000/11/22 492 518 492 492 158,000
2000/11/21 479 494 479 492 144,000
2000/11/20 486 498 484 489 124,000
2000/11/17 500 504 500 501 32,000
2000/11/16 522 523 508 508 218,000
2000/11/15 525 531 521 522 110,000
2000/11/14 521 531 521 523 42,000
2000/11/13 500 524 500 522 114,000
2000/11/10 506 530 506 516 100,000
2000/11/09 540 540 525 525 89,000
2000/11/08 541 549 541 544 100,000
2000/11/07 563 583 563 573 149,000
2000/11/06 543 575 543 562 77,000
2000/11/02 535 536 526 533 53,000
2000/11/01 521 555 521 555 60,000
2000/10/31 516 541 516 531 56,000
2000/10/30 524 542 524 525 60,000
2000/10/27 535 545 527 530 94,000
2000/10/26 524 557 520 555 129,000
2000/10/25 525 533 520 525 195,000
2000/10/24 524 541 524 526 114,000
2000/10/23 541 544 520 524 279,000
2000/10/20 552 558 538 539 149,000
2000/10/19 559 563 553 553 181,000
2000/10/18 577 586 570 570 127,000
2000/10/17 573 589 573 576 96,000
2000/10/16 601 601 593 593 183,000
2000/10/13 570 604 563 600 125,000
2000/10/12 603 613 600 600 48,000
2000/10/11 625 637 621 623 57,000
2000/10/10 636 640 620 626 42,000
2000/10/06 641 647 641 641 56,000
2000/10/05 641 645 641 641 91,000
2000/10/04 632 645 632 637 54,000
2000/10/03 633 658 633 651 62,000
2000/10/02 618 663 609 663 94,000
2000/09/29 655 664 655 658 72,000
2000/09/28 635 640 635 635 71,000
2000/09/27 672 672 638 643 76,000
2000/09/26 666 672 666 670 77,000
2000/09/25 670 674 660 663 161,000
2000/09/22 660 670 655 670 380,000
2000/09/21 666 666 653 660 180,000
2000/09/20 670 675 655 666 189,000
2000/09/19 655 670 655 670 181,000
2000/09/18 653 655 650 654 121,000
2000/09/14 657 658 653 653 164,000
2000/09/13 655 660 654 657 106,000
2000/09/12 660 660 652 655 84,000
2000/09/11 672 672 658 660 116,000
2000/09/08 637 655 637 655 187,000
2000/09/07 647 648 635 637 144,000
2000/09/06 647 649 646 647 102,000
2000/09/05 657 659 646 646 119,000
2000/09/04 646 658 645 657 105,000
2000/09/01 656 660 641 648 158,000
2000/08/31 679 679 640 656 144,000
2000/08/30 675 684 670 679 391,000
2000/08/29 651 670 651 670 69,000
2000/08/28 687 688 650 670 61,000
2000/08/25 680 692 672 689 404,000
2000/08/24 663 680 655 672 597,000
2000/08/23 647 660 647 656 373,000
2000/08/22 662 662 640 646 154,000
2000/08/21 650 662 650 662 281,000
2000/08/18 648 652 643 650 255,000
2000/08/17 631 646 631 645 279,000
2000/08/16 630 635 627 630 195,000
2000/08/15 615 625 614 620 238,000
2000/08/14 609 614 606 614 212,000
2000/08/11 612 614 598 609 280,000
2000/08/10 600 613 598 612 390,000
2000/08/09 569 590 565 584 311,000
2000/08/08 575 575 563 570 138,000
2000/08/07 574 574 560 570 117,000
2000/08/04 565 566 559 560 131,000
2000/08/03 570 570 560 568 114,000
2000/08/02 555 570 555 570 174,000
2000/08/01 566 566 545 555 168,000
2000/07/31 520 560 520 536 162,000
2000/07/28 570 570 555 570 201,000
2000/07/27 570 570 557 560 93,000
2000/07/26 578 578 565 570 276,000
2000/07/25 595 595 562 564 262,000
2000/07/24 625 625 551 595 409,000
2000/07/21 635 635 615 615 79,000
2000/07/19 615 633 615 630 147,000
2000/07/18 676 676 631 645 93,000
2000/07/17 680 685 659 677 129,000
2000/07/14 641 655 641 653 114,000
2000/07/13 683 683 659 659 126,000
2000/07/12 700 700 676 693 344,000
2000/07/11 697 710 687 696 494,000
2000/07/10 700 709 672 694 761,000
2000/07/07 700 723 671 671 744,000
2000/07/06 695 700 677 699 486,000
2000/07/05 687 688 671 685 229,000
2000/07/04 684 690 664 687 609,000
2000/07/03 685 685 660 666 454,000
2000/06/30 630 700 620 695 882,000
2000/06/29 580 630 575 620 816,000
2000/06/28 580 581 570 579 206,000
2000/06/27 580 587 570 580 281,000
2000/06/26 580 584 570 584 324,000
2000/06/23 568 583 560 577 948,000
2000/06/22 515 603 510 598 1,789,000
2000/06/21 499 510 499 503 136,000
2000/06/20 498 500 490 498 269,000
2000/06/19 510 514 500 501 116,000
2000/06/16 495 515 495 510 383,000
2000/06/15 500 510 495 495 364,000
2000/06/14 470 495 464 490 437,000
2000/06/13 459 470 455 465 190,000
2000/06/12 441 460 440 448 163,000
2000/06/09 422 440 422 430 111,000
2000/06/08 417 422 417 422 51,000
2000/06/07 415 417 414 416 75,000
2000/06/06 414 415 408 414 32,000
2000/06/05 406 413 403 413 83,000
2000/06/02 405 405 400 401 199,000
2000/06/01 412 412 401 405 51,000
2000/05/31 412 412 405 410 87,000
2000/05/30 410 410 406 407 77,000
2000/05/29 410 412 407 410 89,000
2000/05/26 411 416 406 406 57,000
2000/05/25 421 421 408 411 81,000
2000/05/24 411 411 409 411 73,000
2000/05/23 417 417 410 415 99,000
2000/05/22 422 422 417 417 31,000
2000/05/19 415 417 410 417 61,000
2000/05/18 418 420 417 417 73,000
2000/05/17 425 425 420 420 61,000
2000/05/16 422 427 420 425 70,000
2000/05/15 425 428 422 422 58,000
2000/05/12 415 426 415 426 41,000
2000/05/11 412 415 410 415 53,000
2000/05/10 412 412 410 412 166,000
2000/05/09 419 419 410 412 119,000
2000/05/08 420 420 416 419 104,000
2000/05/02 430 430 422 422 37,000
2000/05/01 418 431 418 430 43,000
2000/04/28 410 422 409 418 108,000
2000/04/27 436 436 405 410 62,000
2000/04/26 447 447 430 431 31,000
2000/04/25 460 460 440 446 53,000
2000/04/24 457 459 453 455 22,000
2000/04/21 468 469 450 456 28,000
2000/04/20 454 470 454 467 35,000
2000/04/19 457 459 450 454 32,000
2000/04/18 462 462 445 450 48,000
2000/04/17 451 459 445 450 50,000
2000/04/14 469 473 459 460 58,000
2000/04/13 455 464 451 464 52,000
2000/04/12 461 462 447 450 203,000
2000/04/11 481 485 476 476 82,000
2000/04/10 498 499 475 479 130,000
2000/04/07 498 503 493 500 75,000
2000/04/06 495 496 491 493 22,000
2000/04/05 491 495 487 490 88,000
2000/04/04 494 494 485 486 117,000
2000/04/03 496 508 491 496 48,000
2000/03/31 481 483 480 481 51,000
2000/03/30 490 493 490 491 72,000
2000/03/29 488 505 488 490 62,000
2000/03/28 495 500 489 490 58,000
2000/03/27 477 540 477 533 97,000
2000/03/24 473 484 467 476 124,000
2000/03/23 463 465 453 459 118,000
2000/03/22 480 484 460 463 149,000
2000/03/21 475 484 473 476 150,000
2000/03/17 469 472 460 470 147,000
2000/03/16 455 460 450 460 262,000
2000/03/15 465 465 451 455 113,000
2000/03/14 465 475 460 465 35,000
2000/03/13 469 474 456 458 262,000
2000/03/10 465 469 460 468 192,000
2000/03/09 450 458 449 453 156,000
2000/03/08 449 449 445 449 75,000
2000/03/07 438 450 438 449 24,000
2000/03/06 450 450 438 438 65,000
2000/03/03 448 448 435 435 79,000
2000/03/02 429 442 428 435 83,000
2000/03/01 427 430 416 416 83,000
2000/02/29 430 441 411 412 272,000
2000/02/28 425 430 420 425 95,000
2000/02/25 430 430 419 425 132,000
2000/02/24 417 430 416 429 82,000
2000/02/23 396 414 396 412 67,000
2000/02/22 399 402 396 396 151,000
2000/02/21 400 401 395 398 101,000
2000/02/18 410 412 400 401 103,000
2000/02/17 412 414 410 410 106,000
2000/02/16 400 410 400 410 111,000
2000/02/15 400 402 399 400 341,000
2000/02/14 400 408 400 400 207,000
2000/02/10 415 415 399 399 436,000
2000/02/09 430 430 407 415 128,000
2000/02/08 445 445 428 430 126,000
2000/02/07 446 450 440 447 137,000
2000/02/04 447 447 444 447 64,000
2000/02/03 443 447 443 447 133,000
2000/02/02 444 444 441 441 53,000
2000/02/01 444 444 441 444 68,000
2000/01/31 446 450 440 445 68,000
2000/01/28 449 450 445 445 60,000
2000/01/27 450 450 444 449 63,000
2000/01/26 453 455 444 445 102,000
2000/01/25 452 455 446 451 101,000
2000/01/24 458 458 439 442 125,000
2000/01/21 460 465 453 455 58,000
2000/01/20 455 455 453 454 44,000
2000/01/19 462 462 451 455 151,000
2000/01/18 460 463 454 463 169,000
2000/01/17 451 470 451 460 61,000
2000/01/14 446 452 446 449 84,000
2000/01/13 450 450 440 446 86,000
2000/01/12 451 463 450 450 85,000
2000/01/11 479 479 445 450 149,000
2000/01/07 450 452 449 449 36,000
2000/01/06 446 448 445 445 70,000
2000/01/05 475 475 446 446 93,000
2000/01/04 459 480 459 480 11,000

このページの先頭へ