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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,079 | 1,079 | 1,035 | 1,039 | 97,000 |
| 2005/12/29 | 1,021 | 1,105 | 1,020 | 1,082 | 448,000 |
| 2005/12/28 | 985 | 1,010 | 980 | 1,008 | 63,000 |
| 2005/12/27 | 1,016 | 1,016 | 980 | 995 | 116,000 |
| 2005/12/26 | 1,035 | 1,039 | 1,012 | 1,021 | 203,000 |
| 2005/12/22 | 1,021 | 1,048 | 1,017 | 1,035 | 440,000 |
| 2005/12/21 | 981 | 1,018 | 970 | 1,015 | 234,000 |
| 2005/12/20 | 966 | 979 | 963 | 978 | 123,000 |
| 2005/12/19 | 951 | 966 | 939 | 965 | 237,000 |
| 2005/12/16 | 958 | 961 | 950 | 956 | 182,000 |
| 2005/12/15 | 962 | 975 | 955 | 962 | 114,000 |
| 2005/12/14 | 967 | 977 | 961 | 962 | 196,000 |
| 2005/12/13 | 960 | 975 | 954 | 959 | 278,000 |
| 2005/12/12 | 956 | 968 | 955 | 959 | 165,000 |
| 2005/12/09 | 940 | 963 | 939 | 955 | 449,000 |
| 2005/12/08 | 980 | 980 | 948 | 953 | 270,000 |
| 2005/12/07 | 990 | 1,000 | 965 | 995 | 304,000 |
| 2005/12/06 | 1,015 | 1,018 | 981 | 993 | 272,000 |
| 2005/12/05 | 1,024 | 1,037 | 1,003 | 1,003 | 134,000 |
| 2005/12/02 | 990 | 1,015 | 980 | 1,005 | 132,000 |
| 2005/12/01 | 962 | 980 | 962 | 980 | 125,000 |
| 2005/11/30 | 967 | 979 | 961 | 961 | 99,000 |
| 2005/11/29 | 961 | 980 | 956 | 966 | 119,000 |
| 2005/11/28 | 961 | 976 | 959 | 966 | 192,000 |
| 2005/11/25 | 970 | 977 | 966 | 968 | 98,000 |
| 2005/11/24 | 990 | 998 | 960 | 960 | 124,000 |
| 2005/11/22 | 970 | 982 | 965 | 982 | 220,000 |
| 2005/11/21 | 980 | 1,010 | 960 | 960 | 191,000 |
| 2005/11/18 | 989 | 992 | 975 | 978 | 60,000 |
| 2005/11/17 | 959 | 973 | 939 | 969 | 149,000 |
| 2005/11/16 | 942 | 943 | 913 | 940 | 345,000 |
| 2005/11/15 | 982 | 982 | 942 | 944 | 447,000 |
| 2005/11/14 | 1,014 | 1,015 | 973 | 992 | 211,000 |
| 2005/11/11 | 992 | 1,030 | 980 | 1,014 | 145,000 |
| 2005/11/10 | 1,001 | 1,017 | 980 | 991 | 75,000 |
| 2005/11/09 | 996 | 1,025 | 990 | 1,012 | 138,000 |
| 2005/11/08 | 1,003 | 1,020 | 989 | 1,002 | 67,000 |
| 2005/11/07 | 1,002 | 1,017 | 1,000 | 1,013 | 79,000 |
| 2005/11/04 | 1,016 | 1,033 | 1,005 | 1,010 | 224,000 |
| 2005/11/02 | 1,050 | 1,059 | 1,024 | 1,033 | 97,000 |
| 2005/11/01 | 1,040 | 1,058 | 1,040 | 1,050 | 76,000 |
| 2005/10/31 | 1,030 | 1,081 | 1,030 | 1,065 | 276,000 |
| 2005/10/28 | 991 | 1,030 | 990 | 1,018 | 130,000 |
| 2005/10/27 | 975 | 1,020 | 965 | 1,009 | 229,000 |
| 2005/10/26 | 938 | 955 | 918 | 955 | 161,000 |
| 2005/10/25 | 906 | 933 | 906 | 928 | 194,000 |
| 2005/10/24 | 934 | 939 | 910 | 916 | 125,000 |
| 2005/10/21 | 934 | 940 | 919 | 940 | 125,000 |
| 2005/10/20 | 938 | 951 | 928 | 934 | 209,000 |
| 2005/10/19 | 943 | 952 | 919 | 934 | 94,000 |
| 2005/10/18 | 957 | 965 | 939 | 941 | 98,000 |
| 2005/10/17 | 973 | 973 | 956 | 957 | 52,000 |
| 2005/10/14 | 995 | 995 | 971 | 972 | 64,000 |
| 2005/10/13 | 990 | 1,008 | 964 | 985 | 172,000 |
| 2005/10/12 | 951 | 1,000 | 945 | 995 | 280,000 |
| 2005/10/11 | 932 | 950 | 932 | 950 | 119,000 |
| 2005/10/07 | 920 | 937 | 915 | 930 | 143,000 |
| 2005/10/06 | 959 | 959 | 923 | 923 | 173,000 |
| 2005/10/05 | 1,012 | 1,012 | 955 | 959 | 375,000 |
| 2005/10/04 | 1,020 | 1,020 | 1,009 | 1,011 | 117,000 |
| 2005/10/03 | 1,054 | 1,065 | 1,008 | 1,033 | 179,000 |
| 2005/09/30 | 1,041 | 1,083 | 1,035 | 1,065 | 382,000 |
| 2005/09/29 | 1,014 | 1,036 | 1,006 | 1,032 | 178,000 |
| 2005/09/28 | 992 | 1,015 | 980 | 1,014 | 177,000 |
| 2005/09/27 | 990 | 997 | 980 | 983 | 71,000 |
| 2005/09/26 | 971 | 992 | 971 | 991 | 257,000 |
| 2005/09/22 | 944 | 966 | 940 | 951 | 136,000 |
| 2005/09/21 | 940 | 950 | 939 | 946 | 138,000 |
| 2005/09/20 | 915 | 941 | 915 | 936 | 110,000 |
| 2005/09/16 | 919 | 919 | 905 | 913 | 73,000 |
| 2005/09/15 | 894 | 919 | 890 | 909 | 165,000 |
| 2005/09/14 | 901 | 907 | 891 | 900 | 233,000 |
| 2005/09/13 | 910 | 910 | 891 | 904 | 236,000 |
| 2005/09/12 | 912 | 930 | 912 | 918 | 177,000 |
| 2005/09/09 | 892 | 928 | 892 | 910 | 482,000 |
| 2005/09/08 | 907 | 907 | 899 | 902 | 105,000 |
| 2005/09/07 | 900 | 905 | 895 | 901 | 100,000 |
| 2005/09/06 | 908 | 912 | 890 | 895 | 327,000 |
| 2005/09/05 | 891 | 925 | 881 | 906 | 242,000 |
| 2005/09/02 | 885 | 895 | 882 | 892 | 103,000 |
| 2005/09/01 | 880 | 887 | 871 | 885 | 203,000 |
| 2005/08/31 | 865 | 878 | 855 | 870 | 255,000 |
| 2005/08/30 | 861 | 868 | 853 | 865 | 95,000 |
| 2005/08/29 | 865 | 865 | 850 | 855 | 117,000 |
| 2005/08/26 | 878 | 880 | 868 | 874 | 115,000 |
| 2005/08/25 | 876 | 887 | 873 | 882 | 103,000 |
| 2005/08/24 | 893 | 897 | 880 | 886 | 98,000 |
| 2005/08/23 | 900 | 904 | 887 | 893 | 146,000 |
| 2005/08/22 | 898 | 900 | 890 | 892 | 131,000 |
| 2005/08/19 | 891 | 899 | 885 | 897 | 69,000 |
| 2005/08/18 | 887 | 897 | 874 | 890 | 108,000 |
| 2005/08/17 | 883 | 895 | 882 | 886 | 159,000 |
| 2005/08/16 | 886 | 892 | 876 | 888 | 120,000 |
| 2005/08/15 | 904 | 905 | 892 | 896 | 63,000 |
| 2005/08/12 | 899 | 905 | 895 | 896 | 144,000 |
| 2005/08/11 | 891 | 898 | 870 | 895 | 130,000 |
| 2005/08/10 | 856 | 899 | 856 | 894 | 280,000 |
| 2005/08/09 | 840 | 859 | 829 | 848 | 99,000 |
| 2005/08/08 | 820 | 839 | 815 | 839 | 174,000 |
| 2005/08/05 | 856 | 856 | 830 | 834 | 127,000 |
| 2005/08/04 | 846 | 864 | 830 | 851 | 179,000 |
| 2005/08/03 | 844 | 855 | 832 | 839 | 109,000 |
| 2005/08/02 | 858 | 859 | 845 | 845 | 135,000 |
| 2005/08/01 | 847 | 862 | 847 | 859 | 109,000 |
| 2005/07/29 | 839 | 850 | 839 | 846 | 187,000 |
| 2005/07/28 | 855 | 855 | 830 | 835 | 157,000 |
| 2005/07/27 | 847 | 853 | 844 | 851 | 85,000 |
| 2005/07/26 | 840 | 845 | 840 | 845 | 97,000 |
| 2005/07/25 | 839 | 848 | 832 | 838 | 151,000 |
| 2005/07/22 | 827 | 838 | 827 | 836 | 223,000 |
| 2005/07/21 | 837 | 837 | 821 | 825 | 223,000 |
| 2005/07/20 | 828 | 839 | 820 | 836 | 186,000 |
| 2005/07/19 | 818 | 833 | 818 | 826 | 102,000 |
| 2005/07/15 | 816 | 826 | 813 | 816 | 138,000 |
| 2005/07/14 | 819 | 821 | 806 | 806 | 69,000 |
| 2005/07/13 | 805 | 818 | 800 | 818 | 158,000 |
| 2005/07/12 | 815 | 820 | 796 | 806 | 111,000 |
| 2005/07/11 | 817 | 831 | 810 | 810 | 103,000 |
| 2005/07/08 | 806 | 816 | 796 | 811 | 155,000 |
| 2005/07/07 | 806 | 809 | 793 | 802 | 86,000 |
| 2005/07/06 | 799 | 810 | 793 | 799 | 129,000 |
| 2005/07/05 | 805 | 806 | 793 | 793 | 83,000 |
| 2005/07/04 | 807 | 810 | 798 | 800 | 95,000 |
| 2005/07/01 | 798 | 817 | 793 | 804 | 114,000 |
| 2005/06/30 | 797 | 797 | 787 | 790 | 55,000 |
| 2005/06/29 | 801 | 805 | 784 | 799 | 158,000 |
| 2005/06/28 | 785 | 798 | 778 | 796 | 75,000 |
| 2005/06/27 | 787 | 803 | 780 | 793 | 134,000 |
| 2005/06/24 | 789 | 795 | 785 | 795 | 89,000 |
| 2005/06/23 | 799 | 805 | 791 | 800 | 121,000 |
| 2005/06/22 | 786 | 809 | 777 | 799 | 196,000 |
| 2005/06/21 | 806 | 806 | 785 | 786 | 62,000 |
| 2005/06/20 | 790 | 799 | 789 | 799 | 96,000 |
| 2005/06/17 | 786 | 791 | 781 | 781 | 72,000 |
| 2005/06/16 | 789 | 789 | 781 | 785 | 94,000 |
| 2005/06/15 | 786 | 796 | 775 | 789 | 180,000 |
| 2005/06/14 | 785 | 791 | 780 | 789 | 69,000 |
| 2005/06/13 | 785 | 787 | 776 | 784 | 45,000 |
| 2005/06/10 | 778 | 786 | 777 | 785 | 123,000 |
| 2005/06/09 | 777 | 791 | 762 | 779 | 264,000 |
| 2005/06/08 | 769 | 770 | 759 | 767 | 106,000 |
| 2005/06/07 | 760 | 760 | 755 | 759 | 94,000 |
| 2005/06/06 | 763 | 765 | 757 | 759 | 86,000 |
| 2005/06/03 | 773 | 773 | 740 | 755 | 215,000 |
| 2005/06/02 | 787 | 787 | 767 | 771 | 162,000 |
| 2005/06/01 | 772 | 786 | 768 | 786 | 125,000 |
| 2005/05/31 | 788 | 788 | 771 | 772 | 106,000 |
| 2005/05/30 | 760 | 774 | 755 | 769 | 106,000 |
| 2005/05/27 | 758 | 761 | 753 | 755 | 97,000 |
| 2005/05/26 | 756 | 761 | 743 | 748 | 157,000 |
| 2005/05/25 | 761 | 770 | 755 | 760 | 120,000 |
| 2005/05/24 | 781 | 783 | 761 | 771 | 139,000 |
| 2005/05/23 | 791 | 793 | 784 | 786 | 127,000 |
| 2005/05/20 | 807 | 807 | 786 | 792 | 83,000 |
| 2005/05/19 | 768 | 791 | 768 | 787 | 162,000 |
| 2005/05/18 | 772 | 781 | 764 | 764 | 58,000 |
| 2005/05/17 | 803 | 803 | 761 | 768 | 82,000 |
| 2005/05/16 | 817 | 817 | 802 | 803 | 45,000 |
| 2005/05/13 | 815 | 834 | 807 | 807 | 62,000 |
| 2005/05/12 | 840 | 841 | 835 | 835 | 51,000 |
| 2005/05/11 | 820 | 840 | 820 | 835 | 80,000 |
| 2005/05/10 | 821 | 840 | 821 | 822 | 94,000 |
| 2005/05/09 | 830 | 850 | 820 | 827 | 147,000 |
| 2005/05/06 | 820 | 829 | 817 | 827 | 55,000 |
| 2005/05/02 | 819 | 819 | 812 | 817 | 58,000 |
| 2005/04/28 | 819 | 821 | 802 | 810 | 80,000 |
| 2005/04/27 | 815 | 816 | 802 | 809 | 66,000 |
| 2005/04/26 | 813 | 813 | 798 | 805 | 73,000 |
| 2005/04/25 | 787 | 814 | 784 | 803 | 150,000 |
| 2005/04/22 | 783 | 790 | 771 | 780 | 89,000 |
| 2005/04/21 | 765 | 770 | 758 | 763 | 106,000 |
| 2005/04/20 | 780 | 796 | 774 | 775 | 115,000 |
| 2005/04/19 | 765 | 794 | 763 | 780 | 115,000 |
| 2005/04/18 | 781 | 783 | 754 | 755 | 126,000 |
| 2005/04/15 | 818 | 819 | 790 | 791 | 78,000 |
| 2005/04/14 | 828 | 828 | 811 | 818 | 74,000 |
| 2005/04/13 | 830 | 830 | 813 | 819 | 42,000 |
| 2005/04/12 | 822 | 835 | 821 | 827 | 62,000 |
| 2005/04/11 | 838 | 838 | 824 | 824 | 42,000 |
| 2005/04/08 | 825 | 845 | 825 | 839 | 89,000 |
| 2005/04/07 | 831 | 834 | 821 | 823 | 87,000 |
| 2005/04/06 | 842 | 842 | 831 | 831 | 45,000 |
| 2005/04/05 | 821 | 839 | 821 | 834 | 61,000 |
| 2005/04/04 | 822 | 825 | 814 | 814 | 116,000 |
| 2005/04/01 | 840 | 840 | 821 | 824 | 144,000 |
| 2005/03/31 | 818 | 840 | 815 | 837 | 175,000 |
| 2005/03/30 | 831 | 841 | 813 | 816 | 95,000 |
| 2005/03/29 | 855 | 862 | 830 | 841 | 90,000 |
| 2005/03/28 | 884 | 884 | 862 | 862 | 48,000 |
| 2005/03/25 | 858 | 880 | 845 | 865 | 137,000 |
| 2005/03/24 | 865 | 880 | 865 | 868 | 107,000 |
| 2005/03/23 | 880 | 885 | 855 | 862 | 201,000 |
| 2005/03/22 | 869 | 887 | 861 | 875 | 98,000 |
| 2005/03/18 | 865 | 871 | 862 | 869 | 109,000 |
| 2005/03/17 | 859 | 868 | 847 | 859 | 200,000 |
| 2005/03/16 | 897 | 897 | 855 | 869 | 224,000 |
| 2005/03/15 | 906 | 907 | 892 | 907 | 108,000 |
| 2005/03/14 | 890 | 908 | 890 | 897 | 108,000 |
| 2005/03/11 | 885 | 896 | 877 | 888 | 240,000 |
| 2005/03/10 | 871 | 880 | 846 | 863 | 107,000 |
| 2005/03/09 | 872 | 878 | 858 | 872 | 141,000 |
| 2005/03/08 | 867 | 880 | 855 | 863 | 137,000 |
| 2005/03/07 | 872 | 888 | 872 | 877 | 181,000 |
| 2005/03/04 | 838 | 860 | 829 | 853 | 166,000 |
| 2005/03/03 | 830 | 845 | 829 | 831 | 97,000 |
| 2005/03/02 | 831 | 845 | 826 | 826 | 64,000 |
| 2005/03/01 | 831 | 837 | 829 | 833 | 68,000 |
| 2005/02/28 | 821 | 840 | 820 | 830 | 84,000 |
| 2005/02/25 | 826 | 832 | 818 | 829 | 75,000 |
| 2005/02/24 | 820 | 834 | 817 | 824 | 71,000 |
| 2005/02/23 | 811 | 818 | 804 | 816 | 50,000 |
| 2005/02/22 | 809 | 828 | 803 | 808 | 101,000 |
| 2005/02/21 | 821 | 821 | 805 | 808 | 69,000 |
| 2005/02/18 | 809 | 827 | 807 | 814 | 60,000 |
| 2005/02/17 | 814 | 814 | 811 | 814 | 31,000 |
| 2005/02/16 | 806 | 820 | 805 | 810 | 91,000 |
| 2005/02/15 | 814 | 820 | 804 | 804 | 74,000 |
| 2005/02/14 | 813 | 818 | 811 | 813 | 38,000 |
| 2005/02/10 | 823 | 825 | 809 | 812 | 55,000 |
| 2005/02/09 | 822 | 823 | 812 | 813 | 60,000 |
| 2005/02/08 | 820 | 841 | 819 | 819 | 110,000 |
| 2005/02/07 | 824 | 835 | 815 | 816 | 83,000 |
| 2005/02/04 | 814 | 825 | 807 | 817 | 67,000 |
| 2005/02/03 | 800 | 829 | 792 | 818 | 132,000 |
| 2005/02/02 | 789 | 800 | 789 | 797 | 74,000 |
| 2005/02/01 | 784 | 790 | 780 | 782 | 53,000 |
| 2005/01/31 | 785 | 790 | 783 | 785 | 33,000 |
| 2005/01/28 | 784 | 786 | 776 | 783 | 61,000 |
| 2005/01/27 | 787 | 797 | 774 | 797 | 75,000 |
| 2005/01/26 | 785 | 794 | 784 | 791 | 25,000 |
| 2005/01/25 | 780 | 786 | 776 | 785 | 61,000 |
| 2005/01/24 | 773 | 783 | 772 | 782 | 44,000 |
| 2005/01/21 | 765 | 778 | 765 | 774 | 29,000 |
| 2005/01/20 | 769 | 779 | 762 | 774 | 85,000 |
| 2005/01/19 | 783 | 787 | 773 | 779 | 48,000 |
| 2005/01/18 | 798 | 798 | 771 | 784 | 44,000 |
| 2005/01/17 | 790 | 796 | 788 | 791 | 57,000 |
| 2005/01/14 | 785 | 794 | 761 | 789 | 81,000 |
| 2005/01/13 | 786 | 788 | 770 | 785 | 53,000 |
| 2005/01/12 | 786 | 787 | 776 | 781 | 72,000 |
| 2005/01/11 | 771 | 796 | 771 | 796 | 93,000 |
| 2005/01/07 | 765 | 773 | 756 | 767 | 157,000 |
| 2005/01/06 | 752 | 764 | 752 | 764 | 39,000 |
| 2005/01/05 | 753 | 760 | 751 | 751 | 47,000 |
| 2005/01/04 | 749 | 758 | 749 | 752 | 16,000 |