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 |
---|---|---|---|---|---|
2002/12/30 | 577 | 577 | 568 | 569 | 9,000 |
2002/12/27 | 585 | 593 | 585 | 587 | 59,000 |
2002/12/26 | 568 | 585 | 568 | 585 | 58,000 |
2002/12/25 | 553 | 566 | 552 | 566 | 73,000 |
2002/12/24 | 545 | 548 | 537 | 546 | 50,000 |
2002/12/20 | 565 | 570 | 546 | 546 | 108,000 |
2002/12/19 | 565 | 571 | 561 | 566 | 142,000 |
2002/12/18 | 580 | 581 | 575 | 575 | 79,000 |
2002/12/17 | 576 | 578 | 576 | 578 | 33,000 |
2002/12/16 | 570 | 579 | 570 | 575 | 40,000 |
2002/12/13 | 575 | 577 | 570 | 577 | 111,000 |
2002/12/12 | 577 | 580 | 575 | 575 | 24,000 |
2002/12/11 | 572 | 577 | 572 | 577 | 22,000 |
2002/12/10 | 570 | 579 | 570 | 573 | 62,000 |
2002/12/09 | 571 | 579 | 571 | 578 | 39,000 |
2002/12/06 | 570 | 579 | 570 | 579 | 30,000 |
2002/12/05 | 586 | 586 | 573 | 579 | 52,000 |
2002/12/04 | 570 | 582 | 569 | 576 | 90,000 |
2002/12/03 | 577 | 589 | 568 | 568 | 90,000 |
2002/12/02 | 590 | 601 | 578 | 580 | 80,000 |
2002/11/29 | 608 | 610 | 595 | 597 | 78,000 |
2002/11/28 | 601 | 613 | 600 | 612 | 63,000 |
2002/11/27 | 609 | 616 | 599 | 600 | 70,000 |
2002/11/26 | 625 | 626 | 613 | 615 | 56,000 |
2002/11/25 | 617 | 630 | 608 | 628 | 169,000 |
2002/11/22 | 603 | 615 | 603 | 614 | 67,000 |
2002/11/21 | 613 | 613 | 595 | 595 | 37,000 |
2002/11/20 | 599 | 612 | 591 | 612 | 69,000 |
2002/11/19 | 599 | 601 | 582 | 598 | 43,000 |
2002/11/18 | 619 | 619 | 598 | 598 | 56,000 |
2002/11/15 | 612 | 612 | 607 | 612 | 42,000 |
2002/11/14 | 608 | 613 | 599 | 601 | 73,000 |
2002/11/13 | 613 | 613 | 606 | 608 | 21,000 |
2002/11/12 | 609 | 617 | 609 | 613 | 69,000 |
2002/11/11 | 616 | 619 | 610 | 610 | 90,000 |
2002/11/08 | 608 | 617 | 600 | 615 | 23,000 |
2002/11/07 | 618 | 618 | 607 | 607 | 52,000 |
2002/11/06 | 616 | 620 | 615 | 618 | 68,000 |
2002/11/05 | 599 | 615 | 592 | 615 | 70,000 |
2002/11/01 | 580 | 582 | 579 | 581 | 63,000 |
2002/10/31 | 580 | 580 | 575 | 575 | 26,000 |
2002/10/30 | 578 | 581 | 576 | 578 | 70,000 |
2002/10/29 | 562 | 577 | 561 | 577 | 63,000 |
2002/10/28 | 579 | 580 | 555 | 562 | 51,000 |
2002/10/25 | 580 | 581 | 576 | 580 | 107,000 |
2002/10/24 | 573 | 573 | 568 | 573 | 27,000 |
2002/10/23 | 560 | 567 | 555 | 567 | 52,000 |
2002/10/22 | 576 | 576 | 560 | 560 | 70,000 |
2002/10/21 | 576 | 580 | 572 | 576 | 139,000 |
2002/10/18 | 579 | 589 | 576 | 576 | 136,000 |
2002/10/17 | 579 | 581 | 578 | 579 | 87,000 |
2002/10/16 | 584 | 584 | 576 | 579 | 96,000 |
2002/10/15 | 580 | 588 | 577 | 588 | 92,000 |
2002/10/11 | 580 | 581 | 578 | 579 | 36,000 |
2002/10/10 | 561 | 580 | 560 | 580 | 39,000 |
2002/10/09 | 570 | 570 | 560 | 560 | 36,000 |
2002/10/08 | 573 | 574 | 560 | 569 | 62,000 |
2002/10/07 | 595 | 595 | 578 | 578 | 42,000 |
2002/10/04 | 570 | 595 | 570 | 595 | 21,000 |
2002/10/03 | 595 | 599 | 589 | 589 | 108,000 |
2002/10/02 | 604 | 604 | 592 | 595 | 20,000 |
2002/10/01 | 609 | 612 | 599 | 608 | 30,000 |
2002/09/30 | 619 | 619 | 613 | 613 | 62,000 |
2002/09/27 | 621 | 625 | 615 | 619 | 102,000 |
2002/09/26 | 614 | 620 | 612 | 620 | 76,000 |
2002/09/25 | 614 | 615 | 606 | 614 | 22,000 |
2002/09/24 | 627 | 627 | 610 | 619 | 74,000 |
2002/09/20 | 620 | 628 | 617 | 619 | 58,000 |
2002/09/19 | 599 | 622 | 599 | 620 | 45,000 |
2002/09/18 | 598 | 601 | 595 | 599 | 93,000 |
2002/09/17 | 599 | 609 | 589 | 599 | 90,000 |
2002/09/13 | 603 | 604 | 590 | 604 | 125,000 |
2002/09/12 | 606 | 606 | 596 | 603 | 33,000 |
2002/09/11 | 593 | 609 | 593 | 600 | 18,000 |
2002/09/10 | 605 | 619 | 586 | 591 | 80,000 |
2002/09/09 | 591 | 596 | 590 | 596 | 22,000 |
2002/09/06 | 595 | 595 | 584 | 589 | 15,000 |
2002/09/05 | 612 | 612 | 593 | 593 | 46,000 |
2002/09/04 | 578 | 593 | 576 | 593 | 43,000 |
2002/09/03 | 606 | 606 | 575 | 575 | 41,000 |
2002/09/02 | 619 | 619 | 606 | 606 | 30,000 |
2002/08/30 | 606 | 618 | 600 | 614 | 62,000 |
2002/08/29 | 608 | 610 | 604 | 606 | 43,000 |
2002/08/28 | 604 | 610 | 603 | 608 | 24,000 |
2002/08/27 | 620 | 620 | 603 | 603 | 47,000 |
2002/08/26 | 604 | 625 | 604 | 625 | 51,000 |
2002/08/23 | 610 | 610 | 603 | 603 | 34,000 |
2002/08/22 | 618 | 618 | 604 | 606 | 36,000 |
2002/08/21 | 606 | 624 | 605 | 619 | 52,000 |
2002/08/20 | 599 | 608 | 591 | 606 | 27,000 |
2002/08/19 | 605 | 610 | 589 | 589 | 27,000 |
2002/08/16 | 608 | 608 | 589 | 605 | 19,000 |
2002/08/15 | 600 | 602 | 593 | 593 | 32,000 |
2002/08/14 | 586 | 600 | 586 | 600 | 19,000 |
2002/08/13 | 596 | 602 | 576 | 576 | 42,000 |
2002/08/12 | 604 | 607 | 591 | 591 | 22,000 |
2002/08/09 | 590 | 610 | 588 | 604 | 51,000 |
2002/08/08 | 589 | 589 | 579 | 580 | 21,000 |
2002/08/07 | 577 | 585 | 577 | 579 | 26,000 |
2002/08/06 | 577 | 581 | 576 | 581 | 39,000 |
2002/08/05 | 588 | 588 | 576 | 576 | 35,000 |
2002/08/02 | 576 | 585 | 575 | 578 | 42,000 |
2002/08/01 | 576 | 576 | 560 | 575 | 68,000 |
2002/07/31 | 575 | 593 | 575 | 586 | 44,000 |
2002/07/30 | 591 | 596 | 583 | 590 | 24,000 |
2002/07/29 | 608 | 611 | 570 | 571 | 52,000 |
2002/07/26 | 618 | 618 | 607 | 608 | 51,000 |
2002/07/25 | 625 | 625 | 614 | 621 | 116,000 |
2002/07/24 | 577 | 633 | 576 | 633 | 113,000 |
2002/07/23 | 581 | 587 | 580 | 587 | 41,000 |
2002/07/22 | 561 | 575 | 560 | 575 | 68,000 |
2002/07/19 | 564 | 564 | 560 | 561 | 22,000 |
2002/07/18 | 571 | 571 | 563 | 563 | 15,000 |
2002/07/17 | 560 | 564 | 555 | 559 | 27,000 |
2002/07/16 | 566 | 571 | 560 | 560 | 36,000 |
2002/07/15 | 570 | 572 | 565 | 565 | 25,000 |
2002/07/12 | 595 | 595 | 576 | 576 | 27,000 |
2002/07/11 | 580 | 590 | 576 | 585 | 29,000 |
2002/07/10 | 588 | 612 | 575 | 580 | 69,000 |
2002/07/09 | 572 | 590 | 572 | 588 | 29,000 |
2002/07/08 | 578 | 585 | 572 | 572 | 18,000 |
2002/07/05 | 585 | 594 | 577 | 577 | 55,000 |
2002/07/04 | 590 | 590 | 580 | 581 | 17,000 |
2002/07/03 | 575 | 590 | 569 | 590 | 53,000 |
2002/07/02 | 574 | 579 | 573 | 575 | 23,000 |
2002/07/01 | 600 | 606 | 567 | 585 | 25,000 |
2002/06/28 | 561 | 585 | 561 | 575 | 28,000 |
2002/06/27 | 572 | 588 | 572 | 572 | 15,000 |
2002/06/26 | 580 | 580 | 565 | 571 | 57,000 |
2002/06/25 | 592 | 604 | 587 | 595 | 64,000 |
2002/06/24 | 564 | 580 | 564 | 580 | 44,000 |
2002/06/21 | 555 | 566 | 555 | 565 | 79,000 |
2002/06/20 | 575 | 575 | 554 | 559 | 29,000 |
2002/06/19 | 565 | 570 | 552 | 555 | 76,000 |
2002/06/18 | 577 | 580 | 565 | 565 | 119,000 |
2002/06/17 | 580 | 581 | 550 | 578 | 32,000 |
2002/06/14 | 588 | 606 | 587 | 588 | 162,000 |
2002/06/13 | 598 | 600 | 586 | 586 | 26,000 |
2002/06/12 | 602 | 608 | 600 | 602 | 26,000 |
2002/06/11 | 601 | 606 | 600 | 606 | 13,000 |
2002/06/10 | 610 | 611 | 602 | 602 | 38,000 |
2002/06/07 | 608 | 613 | 600 | 611 | 45,000 |
2002/06/06 | 620 | 620 | 608 | 608 | 47,000 |
2002/06/05 | 610 | 622 | 608 | 610 | 50,000 |
2002/06/04 | 622 | 622 | 610 | 615 | 45,000 |
2002/06/03 | 646 | 646 | 613 | 620 | 33,000 |
2002/05/31 | 630 | 650 | 630 | 647 | 23,000 |
2002/05/30 | 620 | 630 | 616 | 630 | 74,000 |
2002/05/29 | 625 | 631 | 616 | 616 | 40,000 |
2002/05/28 | 653 | 654 | 630 | 630 | 44,000 |
2002/05/27 | 645 | 656 | 644 | 654 | 67,000 |
2002/05/24 | 647 | 652 | 627 | 627 | 59,000 |
2002/05/23 | 637 | 650 | 631 | 645 | 89,000 |
2002/05/22 | 615 | 625 | 615 | 619 | 40,000 |
2002/05/21 | 615 | 619 | 613 | 614 | 41,000 |
2002/05/20 | 615 | 623 | 615 | 615 | 19,000 |
2002/05/17 | 629 | 629 | 609 | 609 | 24,000 |
2002/05/16 | 607 | 629 | 604 | 629 | 39,000 |
2002/05/15 | 605 | 610 | 597 | 597 | 14,000 |
2002/05/14 | 595 | 605 | 585 | 605 | 31,000 |
2002/05/13 | 593 | 594 | 590 | 590 | 18,000 |
2002/05/10 | 603 | 603 | 597 | 599 | 43,000 |
2002/05/09 | 603 | 606 | 602 | 602 | 29,000 |
2002/05/08 | 599 | 604 | 599 | 604 | 27,000 |
2002/05/07 | 610 | 610 | 590 | 598 | 54,000 |
2002/05/02 | 610 | 610 | 598 | 600 | 16,000 |
2002/05/01 | 600 | 603 | 595 | 601 | 53,000 |
2002/04/30 | 611 | 613 | 610 | 610 | 30,000 |
2002/04/26 | 614 | 623 | 604 | 623 | 29,000 |
2002/04/25 | 630 | 632 | 613 | 614 | 69,000 |
2002/04/24 | 641 | 641 | 630 | 630 | 49,000 |
2002/04/23 | 643 | 643 | 631 | 641 | 25,000 |
2002/04/22 | 655 | 655 | 626 | 643 | 52,000 |
2002/04/19 | 655 | 655 | 648 | 655 | 43,000 |
2002/04/18 | 650 | 657 | 650 | 656 | 53,000 |
2002/04/17 | 648 | 652 | 645 | 650 | 42,000 |
2002/04/16 | 629 | 648 | 629 | 648 | 40,000 |
2002/04/15 | 622 | 630 | 606 | 630 | 28,000 |
2002/04/12 | 650 | 651 | 620 | 622 | 79,000 |
2002/04/11 | 645 | 654 | 644 | 650 | 94,000 |
2002/04/10 | 640 | 649 | 630 | 644 | 96,000 |
2002/04/09 | 619 | 621 | 616 | 620 | 50,000 |
2002/04/08 | 620 | 621 | 615 | 619 | 82,000 |
2002/04/05 | 605 | 621 | 604 | 619 | 86,000 |
2002/04/04 | 592 | 605 | 591 | 596 | 105,000 |
2002/04/03 | 586 | 593 | 581 | 590 | 84,000 |
2002/04/02 | 580 | 597 | 580 | 586 | 37,000 |
2002/04/01 | 613 | 613 | 575 | 580 | 63,000 |
2002/03/29 | 603 | 619 | 602 | 603 | 53,000 |
2002/03/28 | 606 | 619 | 591 | 619 | 50,000 |
2002/03/27 | 619 | 619 | 610 | 619 | 76,000 |
2002/03/26 | 618 | 631 | 611 | 612 | 52,000 |
2002/03/25 | 630 | 630 | 615 | 628 | 88,000 |
2002/03/22 | 628 | 628 | 616 | 623 | 58,000 |
2002/03/20 | 625 | 628 | 613 | 628 | 119,000 |
2002/03/19 | 626 | 632 | 619 | 624 | 74,000 |
2002/03/18 | 638 | 650 | 625 | 625 | 89,000 |
2002/03/15 | 630 | 637 | 622 | 637 | 70,000 |
2002/03/14 | 626 | 647 | 621 | 630 | 95,000 |
2002/03/13 | 673 | 675 | 621 | 621 | 50,000 |
2002/03/12 | 676 | 678 | 666 | 673 | 47,000 |
2002/03/11 | 668 | 677 | 668 | 676 | 51,000 |
2002/03/08 | 649 | 679 | 649 | 667 | 181,000 |
2002/03/07 | 640 | 657 | 640 | 650 | 44,000 |
2002/03/06 | 647 | 659 | 624 | 630 | 49,000 |
2002/03/05 | 660 | 665 | 629 | 647 | 65,000 |
2002/03/04 | 638 | 660 | 637 | 659 | 76,000 |
2002/03/01 | 610 | 628 | 610 | 620 | 90,000 |
2002/02/28 | 643 | 646 | 610 | 610 | 73,000 |
2002/02/27 | 625 | 641 | 625 | 633 | 76,000 |
2002/02/26 | 624 | 625 | 600 | 600 | 32,000 |
2002/02/25 | 617 | 625 | 608 | 624 | 43,000 |
2002/02/22 | 619 | 623 | 615 | 617 | 66,000 |
2002/02/21 | 600 | 619 | 600 | 619 | 77,000 |
2002/02/20 | 575 | 585 | 575 | 580 | 74,000 |
2002/02/19 | 580 | 580 | 567 | 575 | 102,000 |
2002/02/18 | 570 | 581 | 570 | 580 | 51,000 |
2002/02/15 | 580 | 581 | 565 | 570 | 61,000 |
2002/02/14 | 573 | 585 | 569 | 580 | 97,000 |
2002/02/13 | 544 | 575 | 543 | 574 | 105,000 |
2002/02/12 | 552 | 555 | 540 | 544 | 54,000 |
2002/02/08 | 505 | 525 | 505 | 522 | 77,000 |
2002/02/07 | 515 | 517 | 509 | 515 | 65,000 |
2002/02/06 | 517 | 518 | 507 | 510 | 42,000 |
2002/02/05 | 524 | 525 | 511 | 520 | 81,000 |
2002/02/04 | 533 | 534 | 524 | 525 | 47,000 |
2002/02/01 | 539 | 554 | 531 | 532 | 61,000 |
2002/01/31 | 537 | 539 | 534 | 539 | 84,000 |
2002/01/30 | 534 | 539 | 532 | 537 | 49,000 |
2002/01/29 | 550 | 550 | 533 | 534 | 36,000 |
2002/01/28 | 542 | 550 | 536 | 550 | 68,000 |
2002/01/25 | 558 | 560 | 542 | 542 | 72,000 |
2002/01/24 | 533 | 549 | 531 | 538 | 83,000 |
2002/01/23 | 537 | 540 | 531 | 531 | 70,000 |
2002/01/22 | 530 | 550 | 530 | 537 | 85,000 |
2002/01/21 | 551 | 551 | 520 | 522 | 83,000 |
2002/01/18 | 544 | 555 | 518 | 555 | 61,000 |
2002/01/17 | 545 | 556 | 541 | 543 | 25,000 |
2002/01/16 | 540 | 555 | 540 | 555 | 31,000 |
2002/01/15 | 558 | 558 | 550 | 550 | 18,000 |
2002/01/11 | 550 | 559 | 543 | 559 | 100,000 |
2002/01/10 | 560 | 560 | 546 | 546 | 146,000 |
2002/01/09 | 584 | 586 | 558 | 560 | 89,000 |
2002/01/08 | 605 | 613 | 582 | 582 | 92,000 |
2002/01/07 | 656 | 656 | 601 | 605 | 26,000 |
2002/01/04 | 658 | 658 | 646 | 646 | 10,000 |