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
2004/12/30 750 753 745 750 21,000
2004/12/29 747 748 736 746 27,000
2004/12/28 741 747 741 745 30,000
2004/12/27 753 753 715 747 103,000
2004/12/24 731 744 727 733 75,000
2004/12/22 725 749 725 735 133,000
2004/12/21 729 730 717 723 54,000
2004/12/20 692 715 690 711 56,000
2004/12/17 694 706 691 697 57,000
2004/12/16 691 695 685 691 18,000
2004/12/15 690 695 685 686 24,000
2004/12/14 680 700 680 700 36,000
2004/12/13 679 687 679 681 39,000
2004/12/10 675 684 660 678 106,000
2004/12/09 702 702 668 680 68,000
2004/12/08 699 705 689 703 30,000
2004/12/07 702 706 700 703 35,000
2004/12/06 707 710 702 702 33,000
2004/12/03 710 710 705 705 16,000
2004/12/02 715 715 704 708 30,000
2004/12/01 711 711 693 697 26,000
2004/11/30 696 720 696 712 61,000
2004/11/29 705 715 697 703 26,000
2004/11/26 696 702 695 695 51,000
2004/11/25 700 701 688 691 54,000
2004/11/24 694 700 688 691 78,000
2004/11/22 706 706 685 690 25,000
2004/11/19 727 727 706 707 35,000
2004/11/18 711 712 706 706 24,000
2004/11/17 713 714 703 706 55,000
2004/11/16 711 723 711 713 22,000
2004/11/15 696 711 696 711 40,000
2004/11/12 683 698 683 695 54,000
2004/11/11 710 712 692 693 38,000
2004/11/10 716 720 708 711 36,000
2004/11/09 723 725 714 720 24,000
2004/11/08 729 729 717 723 25,000
2004/11/05 732 733 728 729 25,000
2004/11/04 734 749 725 725 49,000
2004/11/02 710 728 709 728 68,000
2004/11/01 715 719 710 711 19,000
2004/10/29 715 720 710 715 81,000
2004/10/28 721 725 715 716 38,000
2004/10/27 716 720 711 713 13,000
2004/10/26 714 718 710 714 32,000
2004/10/25 712 720 708 710 94,000
2004/10/22 708 724 704 710 68,000
2004/10/21 719 719 708 708 34,000
2004/10/20 727 727 714 716 74,000
2004/10/19 727 729 726 728 59,000
2004/10/18 730 730 724 725 30,000
2004/10/15 735 735 726 726 47,000
2004/10/14 738 739 730 736 34,000
2004/10/13 745 748 735 738 19,000
2004/10/12 745 745 744 745 31,000
2004/10/08 744 748 742 742 34,000
2004/10/07 747 748 725 745 77,000
2004/10/06 740 748 740 748 27,000
2004/10/05 742 745 741 742 29,000
2004/10/04 742 746 737 741 43,000
2004/10/01 741 741 731 732 11,000
2004/09/30 740 748 740 741 33,000
2004/09/29 737 737 731 735 29,000
2004/09/28 729 738 728 728 61,000
2004/09/27 732 732 722 728 44,000
2004/09/24 741 745 737 738 74,000
2004/09/22 748 748 739 741 38,000
2004/09/21 741 747 741 741 28,000
2004/09/17 734 741 730 740 54,000
2004/09/16 730 739 726 733 46,000
2004/09/15 742 742 730 730 27,000
2004/09/14 736 743 736 742 21,000
2004/09/13 739 742 729 735 29,000
2004/09/10 728 728 714 722 148,000
2004/09/09 739 743 733 733 46,000
2004/09/08 735 745 735 740 26,000
2004/09/07 732 736 731 735 26,000
2004/09/06 729 739 721 739 41,000
2004/09/03 740 740 726 728 43,000
2004/09/02 737 743 737 739 29,000
2004/09/01 732 740 731 736 16,000
2004/08/31 745 745 731 731 26,000
2004/08/30 750 750 739 744 18,000
2004/08/27 740 750 735 750 40,000
2004/08/26 740 747 726 726 25,000
2004/08/25 738 743 735 740 56,000
2004/08/24 731 737 731 732 27,000
2004/08/23 726 728 723 725 25,000
2004/08/20 726 726 717 725 51,000
2004/08/19 728 729 716 726 42,000
2004/08/18 728 728 715 721 20,000
2004/08/17 735 736 720 729 85,000
2004/08/16 737 740 726 735 113,000
2004/08/13 752 752 735 735 46,000
2004/08/12 756 760 752 752 64,000
2004/08/11 744 758 743 756 48,000
2004/08/10 742 747 731 743 69,000
2004/08/09 740 750 732 732 39,000
2004/08/06 720 736 720 730 42,000
2004/08/05 733 738 730 730 36,000
2004/08/04 738 738 721 733 90,000
2004/08/03 744 749 725 739 53,000
2004/08/02 775 775 740 747 41,000
2004/07/30 750 772 745 755 116,000
2004/07/29 753 755 739 751 29,000
2004/07/28 743 769 743 754 57,000
2004/07/27 750 760 738 743 90,000
2004/07/26 750 767 750 752 105,000
2004/07/23 740 751 740 745 31,000
2004/07/22 750 750 740 740 36,000
2004/07/21 745 756 745 752 36,000
2004/07/20 755 759 728 741 161,000
2004/07/16 730 748 729 745 59,000
2004/07/15 725 740 721 730 79,000
2004/07/14 755 765 735 735 120,000
2004/07/13 769 770 747 763 99,000
2004/07/12 769 778 769 774 62,000
2004/07/09 750 766 750 760 57,000
2004/07/08 755 761 746 747 140,000
2004/07/07 746 761 745 757 59,000
2004/07/06 787 787 760 760 41,000
2004/07/05 755 788 755 777 82,000
2004/07/02 790 790 775 775 56,000
2004/07/01 795 795 785 793 93,000
2004/06/30 794 799 790 795 195,000
2004/06/29 794 804 793 797 126,000
2004/06/28 786 793 782 791 142,000
2004/06/25 788 788 763 788 87,000
2004/06/24 794 795 787 787 41,000
2004/06/23 799 800 794 795 79,000
2004/06/22 788 799 788 795 46,000
2004/06/21 781 805 771 788 93,000
2004/06/18 780 790 779 785 110,000
2004/06/17 775 785 770 782 121,000
2004/06/16 755 795 755 785 311,000
2004/06/15 755 755 743 745 78,000
2004/06/14 743 756 738 754 116,000
2004/06/11 734 748 723 743 152,000
2004/06/10 727 747 722 737 157,000
2004/06/09 723 723 716 723 88,000
2004/06/08 723 723 716 719 66,000
2004/06/07 716 730 715 723 194,000
2004/06/04 707 715 707 715 131,000
2004/06/03 712 717 706 708 62,000
2004/06/02 713 715 706 712 68,000
2004/06/01 717 717 705 712 45,000
2004/05/31 710 719 708 719 168,000
2004/05/28 705 710 704 705 135,000
2004/05/27 695 710 695 697 208,000
2004/05/26 691 695 690 694 120,000
2004/05/25 682 694 682 690 94,000
2004/05/24 680 695 672 681 130,000
2004/05/21 676 685 670 681 107,000
2004/05/20 648 695 639 680 159,000
2004/05/19 638 648 638 646 54,000
2004/05/18 620 626 610 619 57,000
2004/05/17 619 637 613 617 71,000
2004/05/14 634 634 616 619 66,000
2004/05/13 649 649 622 639 105,000
2004/05/12 635 639 606 639 104,000
2004/05/11 587 626 587 620 135,000
2004/05/10 645 645 590 590 86,000
2004/05/07 663 663 651 651 73,000
2004/05/06 690 695 667 667 106,000
2004/04/30 677 680 659 674 111,000
2004/04/28 675 679 673 677 70,000
2004/04/27 675 675 668 671 85,000
2004/04/26 674 676 672 672 106,000
2004/04/23 667 674 666 671 61,000
2004/04/22 671 672 667 670 48,000
2004/04/21 667 672 666 672 88,000
2004/04/20 668 671 665 669 95,000
2004/04/19 684 684 665 670 152,000
2004/04/16 675 677 659 674 150,000
2004/04/15 677 680 670 672 149,000
2004/04/14 673 678 668 676 86,000
2004/04/13 679 679 665 674 66,000
2004/04/12 669 679 665 678 76,000
2004/04/09 647 667 645 665 133,000
2004/04/08 663 683 663 664 122,000
2004/04/07 677 679 660 671 131,000
2004/04/06 681 681 662 677 100,000
2004/04/05 690 692 680 680 148,000
2004/04/02 671 686 668 685 105,000
2004/04/01 670 678 670 672 41,000
2004/03/31 658 680 658 680 156,000
2004/03/30 662 670 655 658 173,000
2004/03/29 670 670 659 662 144,000
2004/03/26 655 673 654 672 243,000
2004/03/25 650 659 648 655 225,000
2004/03/24 637 655 635 646 202,000
2004/03/23 640 640 631 637 98,000
2004/03/22 650 651 641 644 109,000
2004/03/19 659 660 655 658 130,000
2004/03/18 678 678 664 669 148,000
2004/03/17 656 678 656 678 139,000
2004/03/16 653 659 645 657 95,000
2004/03/15 640 658 640 655 137,000
2004/03/12 614 645 614 638 275,000
2004/03/11 624 633 610 620 141,000
2004/03/10 614 628 612 625 110,000
2004/03/09 613 631 613 618 204,000
2004/03/08 605 613 605 612 80,000
2004/03/05 609 612 604 610 101,000
2004/03/04 606 613 606 608 85,000
2004/03/03 604 615 603 610 118,000
2004/03/02 605 606 598 603 127,000
2004/03/01 608 612 604 604 97,000
2004/02/27 592 602 590 600 123,000
2004/02/26 589 592 589 591 52,000
2004/02/25 586 588 585 585 76,000
2004/02/24 590 590 585 586 78,000
2004/02/23 585 585 576 583 53,000
2004/02/20 591 591 581 585 89,000
2004/02/19 589 593 587 590 108,000
2004/02/18 588 593 588 589 56,000
2004/02/17 589 589 585 586 30,000
2004/02/16 584 594 584 590 55,000
2004/02/13 579 585 575 584 64,000
2004/02/12 576 585 575 578 43,000
2004/02/10 578 580 575 576 65,000
2004/02/09 578 583 577 579 84,000
2004/02/06 577 577 573 574 49,000
2004/02/05 577 577 570 576 77,000
2004/02/04 583 583 572 576 75,000
2004/02/03 584 585 577 585 55,000
2004/02/02 579 583 578 583 35,000
2004/01/30 573 581 570 578 64,000
2004/01/29 583 583 570 573 114,000
2004/01/28 585 585 580 584 83,000
2004/01/27 592 592 582 586 120,000
2004/01/26 587 591 583 591 170,000
2004/01/23 577 585 577 582 103,000
2004/01/22 564 577 564 577 66,000
2004/01/21 560 565 559 561 68,000
2004/01/20 559 565 558 558 115,000
2004/01/19 560 561 555 558 112,000
2004/01/16 553 554 550 552 116,000
2004/01/15 558 560 550 552 131,000
2004/01/14 554 557 554 554 70,000
2004/01/13 556 557 552 553 125,000
2004/01/09 552 556 550 553 172,000
2004/01/08 549 553 546 551 153,000
2004/01/07 553 557 541 548 204,000
2004/01/06 558 563 552 554 183,000
2004/01/05 560 568 553 556 70,000

このページの先頭へ