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 |
|---|---|---|---|---|---|
| 2003/12/30 | 549 | 552 | 549 | 549 | 120,000 |
| 2003/12/29 | 543 | 553 | 543 | 543 | 51,000 |
| 2003/12/26 | 540 | 544 | 538 | 540 | 32,000 |
| 2003/12/25 | 537 | 544 | 537 | 544 | 45,000 |
| 2003/12/24 | 541 | 542 | 537 | 541 | 51,000 |
| 2003/12/22 | 542 | 544 | 537 | 541 | 54,000 |
| 2003/12/19 | 540 | 550 | 540 | 541 | 82,000 |
| 2003/12/18 | 542 | 552 | 540 | 541 | 39,000 |
| 2003/12/17 | 541 | 549 | 539 | 539 | 99,000 |
| 2003/12/16 | 554 | 563 | 534 | 540 | 140,000 |
| 2003/12/15 | 567 | 568 | 554 | 556 | 72,000 |
| 2003/12/12 | 544 | 560 | 544 | 548 | 173,000 |
| 2003/12/11 | 561 | 566 | 535 | 535 | 80,000 |
| 2003/12/10 | 568 | 568 | 553 | 560 | 90,000 |
| 2003/12/09 | 560 | 571 | 560 | 569 | 64,000 |
| 2003/12/08 | 562 | 564 | 541 | 557 | 117,000 |
| 2003/12/05 | 577 | 578 | 568 | 571 | 64,000 |
| 2003/12/04 | 572 | 580 | 570 | 573 | 89,000 |
| 2003/12/03 | 567 | 587 | 565 | 578 | 97,000 |
| 2003/12/02 | 575 | 582 | 575 | 577 | 78,000 |
| 2003/12/01 | 556 | 573 | 551 | 572 | 102,000 |
| 2003/11/28 | 571 | 571 | 555 | 556 | 80,000 |
| 2003/11/27 | 570 | 573 | 569 | 570 | 48,000 |
| 2003/11/26 | 562 | 573 | 562 | 571 | 54,000 |
| 2003/11/25 | 574 | 579 | 560 | 574 | 67,000 |
| 2003/11/21 | 557 | 568 | 557 | 564 | 104,000 |
| 2003/11/20 | 551 | 570 | 551 | 556 | 121,000 |
| 2003/11/19 | 555 | 565 | 555 | 560 | 46,000 |
| 2003/11/18 | 572 | 572 | 550 | 555 | 38,000 |
| 2003/11/17 | 608 | 608 | 570 | 575 | 63,000 |
| 2003/11/14 | 606 | 608 | 604 | 608 | 56,000 |
| 2003/11/13 | 603 | 607 | 592 | 607 | 58,000 |
| 2003/11/12 | 602 | 608 | 601 | 601 | 18,000 |
| 2003/11/11 | 604 | 621 | 600 | 609 | 115,000 |
| 2003/11/10 | 621 | 621 | 602 | 610 | 94,000 |
| 2003/11/07 | 619 | 619 | 615 | 617 | 30,000 |
| 2003/11/06 | 619 | 622 | 615 | 615 | 44,000 |
| 2003/11/05 | 628 | 632 | 617 | 620 | 60,000 |
| 2003/11/04 | 618 | 625 | 616 | 624 | 96,000 |
| 2003/10/31 | 629 | 629 | 613 | 618 | 77,000 |
| 2003/10/30 | 639 | 639 | 625 | 631 | 39,000 |
| 2003/10/29 | 642 | 649 | 620 | 629 | 95,000 |
| 2003/10/28 | 641 | 662 | 641 | 652 | 23,000 |
| 2003/10/27 | 645 | 666 | 644 | 656 | 71,000 |
| 2003/10/24 | 636 | 649 | 617 | 625 | 81,000 |
| 2003/10/23 | 635 | 650 | 625 | 627 | 120,000 |
| 2003/10/22 | 672 | 678 | 651 | 665 | 110,000 |
| 2003/10/21 | 685 | 685 | 671 | 671 | 37,000 |
| 2003/10/20 | 690 | 690 | 680 | 683 | 71,000 |
| 2003/10/17 | 675 | 682 | 670 | 682 | 104,000 |
| 2003/10/16 | 680 | 681 | 671 | 673 | 112,000 |
| 2003/10/15 | 680 | 689 | 671 | 681 | 104,000 |
| 2003/10/14 | 705 | 705 | 666 | 690 | 163,000 |
| 2003/10/10 | 642 | 724 | 642 | 705 | 641,000 |
| 2003/10/09 | 623 | 626 | 617 | 624 | 57,000 |
| 2003/10/08 | 622 | 624 | 617 | 623 | 53,000 |
| 2003/10/07 | 627 | 628 | 617 | 617 | 56,000 |
| 2003/10/06 | 628 | 629 | 620 | 620 | 96,000 |
| 2003/10/03 | 607 | 622 | 607 | 622 | 173,000 |
| 2003/10/02 | 606 | 607 | 596 | 607 | 47,000 |
| 2003/10/01 | 606 | 606 | 598 | 604 | 63,000 |
| 2003/09/30 | 590 | 610 | 587 | 606 | 118,000 |
| 2003/09/29 | 604 | 608 | 600 | 600 | 62,000 |
| 2003/09/26 | 601 | 604 | 590 | 604 | 74,000 |
| 2003/09/25 | 615 | 615 | 602 | 604 | 84,000 |
| 2003/09/24 | 610 | 617 | 610 | 616 | 135,000 |
| 2003/09/22 | 608 | 610 | 608 | 610 | 85,000 |
| 2003/09/19 | 605 | 607 | 603 | 604 | 57,000 |
| 2003/09/18 | 600 | 607 | 600 | 602 | 93,000 |
| 2003/09/17 | 601 | 605 | 593 | 599 | 83,000 |
| 2003/09/16 | 607 | 608 | 596 | 596 | 131,000 |
| 2003/09/12 | 584 | 600 | 581 | 596 | 237,000 |
| 2003/09/11 | 579 | 582 | 578 | 581 | 160,000 |
| 2003/09/10 | 580 | 580 | 578 | 579 | 117,000 |
| 2003/09/09 | 581 | 583 | 579 | 579 | 128,000 |
| 2003/09/08 | 581 | 587 | 579 | 579 | 125,000 |
| 2003/09/05 | 581 | 585 | 579 | 579 | 190,000 |
| 2003/09/04 | 581 | 585 | 579 | 581 | 127,000 |
| 2003/09/03 | 584 | 584 | 579 | 581 | 64,000 |
| 2003/09/02 | 584 | 584 | 579 | 579 | 58,000 |
| 2003/09/01 | 580 | 583 | 576 | 579 | 164,000 |
| 2003/08/29 | 580 | 581 | 579 | 579 | 73,000 |
| 2003/08/28 | 581 | 582 | 576 | 579 | 167,000 |
| 2003/08/27 | 588 | 588 | 583 | 583 | 101,000 |
| 2003/08/26 | 589 | 589 | 584 | 585 | 80,000 |
| 2003/08/25 | 591 | 595 | 586 | 586 | 244,000 |
| 2003/08/22 | 588 | 593 | 581 | 581 | 102,000 |
| 2003/08/21 | 587 | 587 | 584 | 585 | 105,000 |
| 2003/08/20 | 590 | 590 | 584 | 587 | 68,000 |
| 2003/08/19 | 589 | 601 | 585 | 590 | 95,000 |
| 2003/08/18 | 587 | 593 | 586 | 586 | 40,000 |
| 2003/08/15 | 595 | 595 | 581 | 581 | 20,000 |
| 2003/08/14 | 599 | 600 | 590 | 596 | 27,000 |
| 2003/08/13 | 596 | 600 | 596 | 599 | 9,000 |
| 2003/08/12 | 604 | 604 | 591 | 593 | 19,000 |
| 2003/08/11 | 604 | 606 | 595 | 595 | 43,000 |
| 2003/08/08 | 607 | 607 | 594 | 594 | 32,000 |
| 2003/08/07 | 601 | 614 | 600 | 608 | 51,000 |
| 2003/08/06 | 605 | 605 | 601 | 601 | 23,000 |
| 2003/08/05 | 610 | 610 | 604 | 605 | 56,000 |
| 2003/08/04 | 611 | 611 | 609 | 610 | 46,000 |
| 2003/08/01 | 611 | 612 | 607 | 610 | 29,000 |
| 2003/07/31 | 604 | 618 | 601 | 611 | 63,000 |
| 2003/07/30 | 604 | 605 | 601 | 604 | 35,000 |
| 2003/07/29 | 607 | 609 | 599 | 605 | 49,000 |
| 2003/07/28 | 604 | 608 | 602 | 608 | 24,000 |
| 2003/07/25 | 599 | 608 | 598 | 602 | 90,000 |
| 2003/07/24 | 590 | 599 | 584 | 584 | 34,000 |
| 2003/07/23 | 585 | 598 | 583 | 598 | 36,000 |
| 2003/07/22 | 597 | 597 | 575 | 575 | 36,000 |
| 2003/07/18 | 594 | 597 | 592 | 594 | 30,000 |
| 2003/07/17 | 596 | 600 | 590 | 592 | 43,000 |
| 2003/07/16 | 609 | 609 | 598 | 598 | 32,000 |
| 2003/07/15 | 609 | 615 | 596 | 600 | 58,000 |
| 2003/07/14 | 607 | 608 | 596 | 596 | 23,000 |
| 2003/07/11 | 616 | 616 | 591 | 598 | 40,000 |
| 2003/07/10 | 600 | 618 | 600 | 617 | 84,000 |
| 2003/07/09 | 590 | 596 | 586 | 589 | 69,000 |
| 2003/07/08 | 604 | 607 | 603 | 607 | 50,000 |
| 2003/07/07 | 605 | 607 | 600 | 602 | 35,000 |
| 2003/07/04 | 591 | 605 | 591 | 604 | 29,000 |
| 2003/07/03 | 609 | 609 | 592 | 594 | 74,000 |
| 2003/07/02 | 604 | 606 | 592 | 601 | 48,000 |
| 2003/07/01 | 599 | 602 | 594 | 602 | 47,000 |
| 2003/06/30 | 604 | 604 | 589 | 589 | 22,000 |
| 2003/06/27 | 598 | 605 | 598 | 603 | 68,000 |
| 2003/06/26 | 595 | 597 | 593 | 597 | 78,000 |
| 2003/06/25 | 594 | 598 | 592 | 592 | 33,000 |
| 2003/06/24 | 590 | 591 | 585 | 585 | 45,000 |
| 2003/06/23 | 599 | 600 | 593 | 593 | 41,000 |
| 2003/06/20 | 580 | 592 | 580 | 592 | 66,000 |
| 2003/06/19 | 592 | 594 | 585 | 585 | 17,000 |
| 2003/06/18 | 595 | 596 | 591 | 591 | 38,000 |
| 2003/06/17 | 594 | 598 | 591 | 591 | 38,000 |
| 2003/06/16 | 594 | 594 | 589 | 589 | 27,000 |
| 2003/06/13 | 590 | 596 | 582 | 594 | 154,000 |
| 2003/06/12 | 592 | 594 | 580 | 580 | 29,000 |
| 2003/06/11 | 598 | 598 | 587 | 592 | 47,000 |
| 2003/06/10 | 580 | 593 | 579 | 588 | 74,000 |
| 2003/06/09 | 585 | 585 | 575 | 575 | 73,000 |
| 2003/06/06 | 573 | 583 | 572 | 583 | 31,000 |
| 2003/06/05 | 571 | 580 | 569 | 572 | 64,000 |
| 2003/06/04 | 574 | 575 | 568 | 570 | 32,000 |
| 2003/06/03 | 570 | 575 | 569 | 574 | 41,000 |
| 2003/06/02 | 568 | 575 | 560 | 572 | 32,000 |
| 2003/05/30 | 575 | 576 | 570 | 570 | 84,000 |
| 2003/05/29 | 566 | 571 | 562 | 565 | 87,000 |
| 2003/05/28 | 566 | 567 | 564 | 565 | 25,000 |
| 2003/05/27 | 570 | 571 | 566 | 566 | 20,000 |
| 2003/05/26 | 568 | 576 | 565 | 571 | 142,000 |
| 2003/05/23 | 570 | 575 | 568 | 568 | 40,000 |
| 2003/05/22 | 566 | 570 | 566 | 570 | 24,000 |
| 2003/05/21 | 564 | 572 | 561 | 565 | 64,000 |
| 2003/05/20 | 558 | 571 | 550 | 564 | 137,000 |
| 2003/05/19 | 568 | 568 | 558 | 558 | 38,000 |
| 2003/05/16 | 571 | 571 | 568 | 568 | 53,000 |
| 2003/05/15 | 582 | 582 | 560 | 571 | 52,000 |
| 2003/05/14 | 584 | 595 | 584 | 595 | 28,000 |
| 2003/05/13 | 596 | 600 | 571 | 583 | 65,000 |
| 2003/05/12 | 596 | 597 | 591 | 596 | 33,000 |
| 2003/05/09 | 577 | 586 | 575 | 586 | 32,000 |
| 2003/05/08 | 585 | 588 | 574 | 577 | 27,000 |
| 2003/05/07 | 590 | 590 | 585 | 588 | 16,000 |
| 2003/05/06 | 595 | 598 | 586 | 590 | 46,000 |
| 2003/05/02 | 591 | 600 | 571 | 575 | 53,000 |
| 2003/05/01 | 585 | 594 | 585 | 591 | 32,000 |
| 2003/04/30 | 585 | 588 | 575 | 575 | 78,000 |
| 2003/04/28 | 576 | 578 | 575 | 575 | 34,000 |
| 2003/04/25 | 580 | 580 | 574 | 574 | 44,000 |
| 2003/04/24 | 584 | 590 | 577 | 577 | 73,000 |
| 2003/04/23 | 592 | 592 | 584 | 584 | 19,000 |
| 2003/04/22 | 594 | 595 | 590 | 594 | 36,000 |
| 2003/04/21 | 589 | 599 | 588 | 598 | 38,000 |
| 2003/04/18 | 600 | 600 | 579 | 579 | 56,000 |
| 2003/04/17 | 594 | 599 | 594 | 597 | 49,000 |
| 2003/04/16 | 600 | 601 | 595 | 597 | 167,000 |
| 2003/04/15 | 604 | 604 | 590 | 596 | 122,000 |
| 2003/04/14 | 600 | 604 | 599 | 604 | 84,000 |
| 2003/04/11 | 594 | 600 | 585 | 595 | 60,000 |
| 2003/04/10 | 585 | 594 | 579 | 594 | 57,000 |
| 2003/04/09 | 590 | 590 | 578 | 586 | 91,000 |
| 2003/04/08 | 579 | 585 | 579 | 582 | 48,000 |
| 2003/04/07 | 590 | 590 | 569 | 569 | 72,000 |
| 2003/04/04 | 579 | 586 | 574 | 586 | 45,000 |
| 2003/04/03 | 587 | 587 | 562 | 569 | 54,000 |
| 2003/04/02 | 582 | 584 | 579 | 579 | 52,000 |
| 2003/04/01 | 582 | 583 | 580 | 583 | 114,000 |
| 2003/03/31 | 589 | 589 | 583 | 583 | 62,000 |
| 2003/03/28 | 587 | 588 | 580 | 582 | 60,000 |
| 2003/03/27 | 580 | 589 | 579 | 586 | 77,000 |
| 2003/03/26 | 590 | 590 | 580 | 584 | 53,000 |
| 2003/03/25 | 584 | 610 | 580 | 590 | 95,000 |
| 2003/03/24 | 578 | 587 | 571 | 583 | 75,000 |
| 2003/03/20 | 564 | 569 | 559 | 561 | 55,000 |
| 2003/03/19 | 554 | 564 | 554 | 563 | 26,000 |
| 2003/03/18 | 568 | 577 | 553 | 553 | 50,000 |
| 2003/03/17 | 539 | 569 | 539 | 569 | 70,000 |
| 2003/03/14 | 546 | 546 | 539 | 539 | 161,000 |
| 2003/03/13 | 545 | 558 | 541 | 546 | 53,000 |
| 2003/03/12 | 546 | 550 | 545 | 545 | 30,000 |
| 2003/03/11 | 546 | 549 | 542 | 542 | 36,000 |
| 2003/03/10 | 541 | 542 | 525 | 536 | 56,000 |
| 2003/03/07 | 541 | 550 | 540 | 541 | 26,000 |
| 2003/03/06 | 550 | 559 | 540 | 540 | 44,000 |
| 2003/03/05 | 555 | 555 | 547 | 549 | 20,000 |
| 2003/03/04 | 540 | 555 | 540 | 555 | 27,000 |
| 2003/03/03 | 540 | 543 | 539 | 540 | 12,000 |
| 2003/02/28 | 531 | 553 | 531 | 542 | 37,000 |
| 2003/02/27 | 534 | 540 | 532 | 540 | 18,000 |
| 2003/02/26 | 532 | 539 | 532 | 534 | 17,000 |
| 2003/02/25 | 540 | 540 | 521 | 530 | 98,000 |
| 2003/02/24 | 559 | 565 | 549 | 550 | 69,000 |
| 2003/02/21 | 564 | 565 | 550 | 559 | 56,000 |
| 2003/02/20 | 552 | 565 | 552 | 564 | 26,000 |
| 2003/02/19 | 548 | 563 | 545 | 562 | 36,000 |
| 2003/02/18 | 555 | 563 | 538 | 548 | 85,000 |
| 2003/02/17 | 566 | 575 | 556 | 556 | 71,000 |
| 2003/02/14 | 558 | 564 | 556 | 564 | 50,000 |
| 2003/02/13 | 560 | 560 | 553 | 559 | 35,000 |
| 2003/02/12 | 564 | 564 | 560 | 564 | 55,000 |
| 2003/02/10 | 551 | 554 | 550 | 554 | 29,000 |
| 2003/02/07 | 551 | 554 | 550 | 552 | 38,000 |
| 2003/02/06 | 551 | 557 | 551 | 551 | 31,000 |
| 2003/02/05 | 549 | 558 | 549 | 553 | 78,000 |
| 2003/02/04 | 549 | 550 | 544 | 546 | 55,000 |
| 2003/02/03 | 517 | 539 | 517 | 539 | 26,000 |
| 2003/01/31 | 533 | 533 | 499 | 516 | 116,000 |
| 2003/01/30 | 541 | 541 | 533 | 535 | 19,000 |
| 2003/01/29 | 540 | 542 | 535 | 541 | 87,000 |
| 2003/01/28 | 539 | 544 | 538 | 540 | 36,000 |
| 2003/01/27 | 544 | 554 | 544 | 544 | 113,000 |
| 2003/01/24 | 540 | 543 | 533 | 539 | 154,000 |
| 2003/01/23 | 548 | 549 | 546 | 546 | 56,000 |
| 2003/01/22 | 559 | 559 | 538 | 549 | 84,000 |
| 2003/01/21 | 555 | 565 | 548 | 565 | 80,000 |
| 2003/01/20 | 558 | 560 | 553 | 555 | 69,000 |
| 2003/01/17 | 572 | 583 | 570 | 570 | 41,000 |
| 2003/01/16 | 573 | 576 | 570 | 576 | 33,000 |
| 2003/01/15 | 570 | 590 | 569 | 589 | 53,000 |
| 2003/01/14 | 575 | 576 | 568 | 573 | 33,000 |
| 2003/01/10 | 586 | 586 | 570 | 575 | 79,000 |
| 2003/01/09 | 578 | 586 | 576 | 586 | 9,000 |
| 2003/01/08 | 593 | 593 | 581 | 584 | 11,000 |
| 2003/01/07 | 594 | 594 | 584 | 593 | 26,000 |
| 2003/01/06 | 589 | 593 | 582 | 582 | 18,000 |