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 |
---|---|---|---|---|---|
2001/12/28 | 640 | 640 | 635 | 640 | 10,000 |
2001/12/27 | 602 | 630 | 602 | 630 | 31,000 |
2001/12/26 | 621 | 630 | 600 | 602 | 46,000 |
2001/12/25 | 630 | 636 | 621 | 631 | 76,000 |
2001/12/21 | 595 | 600 | 589 | 600 | 32,000 |
2001/12/20 | 607 | 608 | 579 | 596 | 53,000 |
2001/12/19 | 609 | 613 | 590 | 608 | 39,000 |
2001/12/18 | 605 | 609 | 602 | 609 | 34,000 |
2001/12/17 | 604 | 619 | 604 | 611 | 53,000 |
2001/12/14 | 595 | 605 | 595 | 595 | 102,000 |
2001/12/13 | 610 | 610 | 604 | 610 | 40,000 |
2001/12/12 | 599 | 609 | 591 | 602 | 48,000 |
2001/12/11 | 602 | 607 | 599 | 599 | 22,000 |
2001/12/10 | 620 | 620 | 602 | 610 | 56,000 |
2001/12/07 | 625 | 625 | 610 | 614 | 34,000 |
2001/12/06 | 631 | 631 | 616 | 625 | 21,000 |
2001/12/05 | 635 | 635 | 614 | 621 | 31,000 |
2001/12/04 | 602 | 615 | 601 | 615 | 54,000 |
2001/12/03 | 634 | 634 | 618 | 620 | 26,000 |
2001/11/30 | 624 | 626 | 614 | 625 | 41,000 |
2001/11/29 | 606 | 618 | 603 | 615 | 52,000 |
2001/11/28 | 643 | 643 | 614 | 616 | 57,000 |
2001/11/27 | 648 | 648 | 633 | 633 | 32,000 |
2001/11/26 | 650 | 650 | 641 | 648 | 92,000 |
2001/11/22 | 651 | 660 | 647 | 650 | 28,000 |
2001/11/21 | 653 | 667 | 647 | 666 | 15,000 |
2001/11/20 | 642 | 660 | 642 | 652 | 34,000 |
2001/11/19 | 650 | 659 | 633 | 633 | 22,000 |
2001/11/16 | 680 | 680 | 658 | 670 | 12,000 |
2001/11/15 | 661 | 676 | 650 | 670 | 103,000 |
2001/11/14 | 659 | 661 | 658 | 658 | 26,000 |
2001/11/13 | 679 | 679 | 652 | 659 | 45,000 |
2001/11/12 | 671 | 680 | 668 | 669 | 48,000 |
2001/11/09 | 650 | 661 | 642 | 651 | 24,000 |
2001/11/08 | 667 | 670 | 666 | 670 | 26,000 |
2001/11/07 | 673 | 673 | 665 | 667 | 64,000 |
2001/11/06 | 660 | 679 | 659 | 663 | 59,000 |
2001/11/05 | 673 | 673 | 659 | 662 | 83,000 |
2001/11/02 | 642 | 660 | 642 | 653 | 74,000 |
2001/11/01 | 666 | 666 | 639 | 641 | 57,000 |
2001/10/31 | 675 | 685 | 672 | 672 | 54,000 |
2001/10/30 | 661 | 685 | 661 | 682 | 69,000 |
2001/10/29 | 694 | 695 | 682 | 682 | 23,000 |
2001/10/26 | 715 | 715 | 691 | 699 | 46,000 |
2001/10/25 | 720 | 732 | 713 | 715 | 130,000 |
2001/10/24 | 671 | 719 | 669 | 719 | 115,000 |
2001/10/23 | 681 | 689 | 661 | 672 | 99,000 |
2001/10/22 | 668 | 681 | 660 | 681 | 43,000 |
2001/10/19 | 667 | 680 | 666 | 679 | 27,000 |
2001/10/18 | 688 | 688 | 660 | 677 | 56,000 |
2001/10/17 | 666 | 689 | 657 | 689 | 120,000 |
2001/10/16 | 660 | 676 | 653 | 666 | 93,000 |
2001/10/15 | 689 | 689 | 672 | 678 | 62,000 |
2001/10/12 | 695 | 700 | 681 | 694 | 105,000 |
2001/10/11 | 687 | 694 | 665 | 676 | 60,000 |
2001/10/10 | 680 | 685 | 667 | 667 | 154,000 |
2001/10/09 | 690 | 703 | 689 | 696 | 90,000 |
2001/10/05 | 729 | 729 | 702 | 710 | 96,000 |
2001/10/04 | 714 | 730 | 713 | 719 | 162,000 |
2001/10/03 | 719 | 719 | 710 | 714 | 36,000 |
2001/10/02 | 755 | 755 | 719 | 733 | 229,000 |
2001/10/01 | 678 | 705 | 665 | 705 | 159,000 |
2001/09/28 | 670 | 690 | 670 | 678 | 50,000 |
2001/09/27 | 658 | 672 | 657 | 669 | 56,000 |
2001/09/26 | 650 | 655 | 634 | 653 | 147,000 |
2001/09/25 | 623 | 659 | 620 | 650 | 104,000 |
2001/09/21 | 618 | 628 | 605 | 620 | 208,000 |
2001/09/20 | 591 | 600 | 586 | 598 | 133,000 |
2001/09/19 | 581 | 600 | 581 | 591 | 66,000 |
2001/09/18 | 582 | 598 | 570 | 571 | 140,000 |
2001/09/17 | 620 | 620 | 575 | 580 | 198,000 |
2001/09/14 | 629 | 634 | 620 | 620 | 119,000 |
2001/09/13 | 591 | 609 | 590 | 609 | 43,000 |
2001/09/12 | 579 | 595 | 579 | 590 | 126,000 |
2001/09/11 | 644 | 645 | 625 | 629 | 132,000 |
2001/09/10 | 639 | 649 | 638 | 644 | 101,000 |
2001/09/07 | 638 | 638 | 620 | 620 | 101,000 |
2001/09/06 | 640 | 643 | 634 | 640 | 67,000 |
2001/09/05 | 653 | 655 | 633 | 640 | 175,000 |
2001/09/04 | 650 | 658 | 642 | 643 | 148,000 |
2001/09/03 | 686 | 686 | 650 | 650 | 56,000 |
2001/08/31 | 711 | 711 | 676 | 676 | 68,000 |
2001/08/30 | 741 | 741 | 706 | 711 | 86,000 |
2001/08/29 | 763 | 763 | 735 | 741 | 59,000 |
2001/08/28 | 741 | 763 | 741 | 763 | 59,000 |
2001/08/27 | 758 | 760 | 735 | 745 | 63,000 |
2001/08/24 | 750 | 766 | 748 | 758 | 71,000 |
2001/08/23 | 736 | 755 | 736 | 753 | 49,000 |
2001/08/22 | 755 | 765 | 740 | 746 | 106,000 |
2001/08/21 | 731 | 740 | 731 | 735 | 15,000 |
2001/08/20 | 764 | 765 | 741 | 741 | 42,000 |
2001/08/17 | 770 | 779 | 763 | 765 | 116,000 |
2001/08/16 | 754 | 780 | 746 | 770 | 171,000 |
2001/08/15 | 750 | 764 | 748 | 755 | 187,000 |
2001/08/14 | 748 | 753 | 738 | 742 | 265,000 |
2001/08/13 | 747 | 747 | 721 | 738 | 74,000 |
2001/08/10 | 722 | 755 | 721 | 748 | 178,000 |
2001/08/09 | 738 | 738 | 715 | 715 | 177,000 |
2001/08/08 | 720 | 758 | 719 | 758 | 570,000 |
2001/08/07 | 675 | 705 | 675 | 704 | 250,000 |
2001/08/06 | 670 | 675 | 670 | 675 | 27,000 |
2001/08/03 | 656 | 680 | 656 | 678 | 35,000 |
2001/08/02 | 664 | 676 | 661 | 676 | 60,000 |
2001/08/01 | 664 | 665 | 651 | 664 | 31,000 |
2001/07/31 | 660 | 665 | 652 | 664 | 50,000 |
2001/07/30 | 660 | 663 | 645 | 660 | 74,000 |
2001/07/27 | 671 | 671 | 660 | 660 | 72,000 |
2001/07/26 | 672 | 677 | 672 | 674 | 43,000 |
2001/07/25 | 677 | 677 | 670 | 676 | 70,000 |
2001/07/24 | 650 | 669 | 649 | 669 | 124,000 |
2001/07/23 | 659 | 659 | 650 | 654 | 66,000 |
2001/07/19 | 649 | 665 | 649 | 660 | 110,000 |
2001/07/18 | 650 | 659 | 645 | 650 | 39,000 |
2001/07/17 | 660 | 664 | 655 | 658 | 102,000 |
2001/07/16 | 650 | 650 | 645 | 650 | 20,000 |
2001/07/13 | 638 | 648 | 635 | 647 | 33,000 |
2001/07/12 | 650 | 650 | 629 | 638 | 34,000 |
2001/07/11 | 640 | 640 | 633 | 633 | 97,000 |
2001/07/10 | 656 | 660 | 647 | 648 | 116,000 |
2001/07/09 | 655 | 660 | 648 | 655 | 143,000 |
2001/07/06 | 657 | 664 | 655 | 655 | 39,000 |
2001/07/05 | 662 | 662 | 656 | 656 | 54,000 |
2001/07/04 | 665 | 669 | 655 | 656 | 35,000 |
2001/07/03 | 645 | 659 | 645 | 659 | 437,000 |
2001/07/02 | 654 | 654 | 640 | 651 | 508,000 |
2001/06/29 | 662 | 669 | 650 | 650 | 87,000 |
2001/06/28 | 652 | 665 | 652 | 660 | 108,000 |
2001/06/27 | 676 | 676 | 661 | 672 | 130,000 |
2001/06/26 | 685 | 687 | 676 | 683 | 42,000 |
2001/06/25 | 690 | 690 | 686 | 686 | 189,000 |
2001/06/22 | 680 | 692 | 680 | 690 | 163,000 |
2001/06/21 | 679 | 680 | 671 | 679 | 31,000 |
2001/06/20 | 667 | 682 | 662 | 682 | 106,000 |
2001/06/19 | 670 | 680 | 670 | 675 | 115,000 |
2001/06/18 | 657 | 675 | 657 | 670 | 75,000 |
2001/06/15 | 665 | 671 | 661 | 667 | 66,000 |
2001/06/14 | 673 | 678 | 673 | 677 | 55,000 |
2001/06/13 | 674 | 678 | 668 | 672 | 81,000 |
2001/06/12 | 678 | 678 | 666 | 667 | 51,000 |
2001/06/11 | 671 | 675 | 670 | 675 | 63,000 |
2001/06/08 | 670 | 670 | 660 | 670 | 118,000 |
2001/06/07 | 661 | 669 | 649 | 669 | 77,000 |
2001/06/06 | 669 | 673 | 661 | 662 | 33,000 |
2001/06/05 | 662 | 670 | 656 | 669 | 79,000 |
2001/06/04 | 656 | 665 | 651 | 652 | 61,000 |
2001/06/01 | 655 | 658 | 654 | 658 | 68,000 |
2001/05/31 | 655 | 660 | 650 | 654 | 71,000 |
2001/05/30 | 674 | 676 | 661 | 661 | 79,000 |
2001/05/29 | 671 | 674 | 665 | 674 | 37,000 |
2001/05/28 | 678 | 679 | 669 | 674 | 35,000 |
2001/05/25 | 675 | 675 | 658 | 671 | 72,000 |
2001/05/24 | 660 | 673 | 659 | 667 | 41,000 |
2001/05/23 | 665 | 676 | 665 | 667 | 54,000 |
2001/05/22 | 675 | 681 | 655 | 678 | 122,000 |
2001/05/21 | 652 | 659 | 652 | 656 | 49,000 |
2001/05/18 | 652 | 661 | 651 | 652 | 29,000 |
2001/05/17 | 657 | 661 | 645 | 652 | 89,000 |
2001/05/16 | 651 | 657 | 651 | 657 | 11,000 |
2001/05/15 | 665 | 665 | 651 | 651 | 20,000 |
2001/05/14 | 665 | 670 | 663 | 669 | 54,000 |
2001/05/11 | 644 | 670 | 644 | 658 | 64,000 |
2001/05/10 | 649 | 667 | 644 | 656 | 34,000 |
2001/05/09 | 640 | 649 | 640 | 649 | 69,000 |
2001/05/08 | 680 | 680 | 665 | 670 | 94,000 |
2001/05/07 | 693 | 694 | 673 | 680 | 68,000 |
2001/05/02 | 694 | 697 | 665 | 678 | 140,000 |
2001/05/01 | 677 | 696 | 677 | 695 | 136,000 |
2001/04/27 | 672 | 677 | 661 | 667 | 64,000 |
2001/04/26 | 655 | 680 | 655 | 680 | 144,000 |
2001/04/25 | 653 | 664 | 653 | 660 | 46,000 |
2001/04/24 | 660 | 665 | 637 | 665 | 133,000 |
2001/04/23 | 645 | 658 | 639 | 658 | 119,000 |
2001/04/20 | 645 | 655 | 641 | 645 | 200,000 |
2001/04/19 | 645 | 650 | 640 | 649 | 142,000 |
2001/04/18 | 632 | 645 | 626 | 637 | 117,000 |
2001/04/17 | 645 | 647 | 630 | 642 | 246,000 |
2001/04/16 | 635 | 655 | 634 | 640 | 324,000 |
2001/04/13 | 602 | 630 | 599 | 627 | 367,000 |
2001/04/12 | 570 | 600 | 568 | 596 | 224,000 |
2001/04/11 | 565 | 565 | 552 | 558 | 91,000 |
2001/04/10 | 555 | 564 | 555 | 560 | 66,000 |
2001/04/09 | 555 | 558 | 552 | 552 | 101,000 |
2001/04/06 | 558 | 558 | 551 | 552 | 50,000 |
2001/04/05 | 548 | 557 | 543 | 547 | 75,000 |
2001/04/04 | 545 | 548 | 542 | 543 | 47,000 |
2001/04/03 | 539 | 545 | 539 | 545 | 43,000 |
2001/04/02 | 540 | 540 | 531 | 539 | 38,000 |
2001/03/30 | 549 | 549 | 531 | 531 | 39,000 |
2001/03/29 | 536 | 546 | 531 | 531 | 58,000 |
2001/03/28 | 549 | 549 | 533 | 533 | 50,000 |
2001/03/27 | 559 | 559 | 545 | 545 | 63,000 |
2001/03/26 | 550 | 557 | 540 | 556 | 168,000 |
2001/03/23 | 529 | 550 | 529 | 544 | 108,000 |
2001/03/22 | 538 | 540 | 519 | 524 | 105,000 |
2001/03/21 | 519 | 539 | 519 | 538 | 82,000 |
2001/03/19 | 502 | 524 | 502 | 519 | 81,000 |
2001/03/16 | 508 | 518 | 501 | 502 | 155,000 |
2001/03/15 | 507 | 512 | 498 | 508 | 170,000 |
2001/03/14 | 505 | 508 | 505 | 508 | 52,000 |
2001/03/13 | 508 | 510 | 503 | 508 | 124,000 |
2001/03/12 | 508 | 513 | 506 | 508 | 126,000 |
2001/03/09 | 505 | 518 | 505 | 509 | 214,000 |
2001/03/08 | 516 | 535 | 516 | 525 | 65,000 |
2001/03/07 | 520 | 534 | 520 | 522 | 107,000 |
2001/03/06 | 523 | 525 | 510 | 510 | 61,000 |
2001/03/05 | 520 | 543 | 508 | 523 | 117,000 |
2001/03/02 | 501 | 520 | 501 | 508 | 73,000 |
2001/03/01 | 502 | 506 | 501 | 501 | 175,000 |
2001/02/28 | 510 | 519 | 506 | 506 | 157,000 |
2001/02/27 | 520 | 524 | 509 | 510 | 123,000 |
2001/02/26 | 520 | 530 | 519 | 524 | 190,000 |
2001/02/23 | 518 | 527 | 508 | 519 | 169,000 |
2001/02/22 | 533 | 533 | 515 | 515 | 123,000 |
2001/02/21 | 544 | 544 | 526 | 533 | 38,000 |
2001/02/20 | 544 | 545 | 540 | 544 | 42,000 |
2001/02/19 | 525 | 544 | 525 | 544 | 107,000 |
2001/02/16 | 535 | 545 | 520 | 524 | 174,000 |
2001/02/15 | 525 | 542 | 525 | 535 | 142,000 |
2001/02/14 | 527 | 530 | 519 | 525 | 143,000 |
2001/02/13 | 530 | 545 | 525 | 527 | 351,000 |
2001/02/09 | 513 | 525 | 505 | 505 | 181,000 |
2001/02/08 | 525 | 527 | 510 | 523 | 163,000 |
2001/02/07 | 530 | 545 | 525 | 525 | 102,000 |
2001/02/06 | 520 | 543 | 520 | 531 | 132,000 |
2001/02/05 | 528 | 538 | 528 | 529 | 68,000 |
2001/02/02 | 507 | 540 | 507 | 528 | 114,000 |
2001/02/01 | 516 | 523 | 506 | 517 | 147,000 |
2001/01/31 | 505 | 529 | 505 | 519 | 87,000 |
2001/01/30 | 503 | 520 | 503 | 520 | 64,000 |
2001/01/29 | 495 | 516 | 495 | 513 | 90,000 |
2001/01/26 | 487 | 508 | 487 | 495 | 66,000 |
2001/01/25 | 500 | 520 | 491 | 491 | 115,000 |
2001/01/24 | 486 | 498 | 486 | 491 | 37,000 |
2001/01/23 | 490 | 490 | 485 | 485 | 108,000 |
2001/01/22 | 481 | 486 | 481 | 483 | 117,000 |
2001/01/19 | 501 | 530 | 497 | 500 | 132,000 |
2001/01/18 | 490 | 515 | 485 | 511 | 94,000 |
2001/01/17 | 485 | 500 | 485 | 495 | 77,000 |
2001/01/16 | 485 | 495 | 482 | 490 | 90,000 |
2001/01/15 | 476 | 486 | 470 | 481 | 52,000 |
2001/01/12 | 465 | 480 | 465 | 476 | 60,000 |
2001/01/11 | 490 | 490 | 470 | 475 | 64,000 |
2001/01/10 | 495 | 497 | 490 | 496 | 183,000 |
2001/01/09 | 480 | 498 | 480 | 495 | 68,000 |
2001/01/05 | 491 | 505 | 490 | 504 | 188,000 |
2001/01/04 | 501 | 504 | 496 | 496 | 83,000 |