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 |
|---|---|---|---|---|---|
| 2006/12/29 | 847 | 852 | 838 | 838 | 51,000 |
| 2006/12/28 | 850 | 857 | 842 | 851 | 223,000 |
| 2006/12/27 | 844 | 853 | 842 | 849 | 171,000 |
| 2006/12/26 | 849 | 852 | 834 | 844 | 105,000 |
| 2006/12/25 | 848 | 858 | 844 | 849 | 162,000 |
| 2006/12/22 | 845 | 850 | 845 | 847 | 107,000 |
| 2006/12/21 | 843 | 847 | 839 | 841 | 85,000 |
| 2006/12/20 | 822 | 844 | 822 | 843 | 206,000 |
| 2006/12/19 | 831 | 832 | 813 | 813 | 95,000 |
| 2006/12/18 | 834 | 848 | 831 | 836 | 180,000 |
| 2006/12/15 | 820 | 831 | 815 | 827 | 237,000 |
| 2006/12/14 | 829 | 833 | 822 | 825 | 282,000 |
| 2006/12/13 | 832 | 832 | 819 | 830 | 292,000 |
| 2006/12/12 | 833 | 845 | 826 | 839 | 344,000 |
| 2006/12/11 | 817 | 833 | 814 | 830 | 210,000 |
| 2006/12/08 | 794 | 813 | 793 | 809 | 406,000 |
| 2006/12/07 | 791 | 798 | 783 | 784 | 179,000 |
| 2006/12/06 | 774 | 790 | 773 | 789 | 235,000 |
| 2006/12/05 | 794 | 794 | 777 | 781 | 211,000 |
| 2006/12/04 | 787 | 795 | 784 | 793 | 270,000 |
| 2006/12/01 | 786 | 816 | 770 | 798 | 457,000 |
| 2006/11/30 | 777 | 787 | 765 | 783 | 203,000 |
| 2006/11/29 | 742 | 775 | 742 | 769 | 211,000 |
| 2006/11/28 | 736 | 746 | 724 | 746 | 161,000 |
| 2006/11/27 | 713 | 737 | 713 | 737 | 193,000 |
| 2006/11/24 | 727 | 727 | 715 | 722 | 216,000 |
| 2006/11/22 | 689 | 728 | 689 | 727 | 426,000 |
| 2006/11/21 | 682 | 683 | 674 | 674 | 168,000 |
| 2006/11/20 | 681 | 688 | 667 | 677 | 405,000 |
| 2006/11/17 | 676 | 682 | 673 | 679 | 133,000 |
| 2006/11/16 | 681 | 687 | 676 | 676 | 132,000 |
| 2006/11/15 | 689 | 691 | 685 | 685 | 42,000 |
| 2006/11/14 | 685 | 690 | 677 | 686 | 162,000 |
| 2006/11/13 | 676 | 682 | 664 | 669 | 185,000 |
| 2006/11/10 | 678 | 686 | 672 | 676 | 164,000 |
| 2006/11/09 | 686 | 693 | 678 | 679 | 163,000 |
| 2006/11/08 | 686 | 693 | 683 | 685 | 135,000 |
| 2006/11/07 | 696 | 696 | 685 | 685 | 110,000 |
| 2006/11/06 | 686 | 691 | 684 | 688 | 187,000 |
| 2006/11/02 | 680 | 687 | 680 | 686 | 140,000 |
| 2006/11/01 | 683 | 689 | 672 | 681 | 241,000 |
| 2006/10/31 | 686 | 693 | 683 | 683 | 202,000 |
| 2006/10/30 | 704 | 705 | 681 | 684 | 294,000 |
| 2006/10/27 | 714 | 714 | 702 | 703 | 160,000 |
| 2006/10/26 | 706 | 710 | 701 | 704 | 85,000 |
| 2006/10/25 | 721 | 724 | 697 | 703 | 525,000 |
| 2006/10/24 | 717 | 724 | 715 | 716 | 148,000 |
| 2006/10/23 | 721 | 724 | 715 | 717 | 146,000 |
| 2006/10/20 | 722 | 724 | 715 | 721 | 82,000 |
| 2006/10/19 | 717 | 724 | 714 | 718 | 243,000 |
| 2006/10/18 | 722 | 722 | 710 | 712 | 333,000 |
| 2006/10/17 | 720 | 727 | 712 | 721 | 319,000 |
| 2006/10/16 | 699 | 722 | 696 | 717 | 314,000 |
| 2006/10/13 | 696 | 699 | 689 | 698 | 99,000 |
| 2006/10/12 | 686 | 696 | 679 | 689 | 222,000 |
| 2006/10/11 | 704 | 708 | 682 | 686 | 287,000 |
| 2006/10/10 | 713 | 713 | 702 | 704 | 170,000 |
| 2006/10/06 | 717 | 717 | 705 | 708 | 166,000 |
| 2006/10/05 | 715 | 717 | 706 | 717 | 179,000 |
| 2006/10/04 | 708 | 712 | 690 | 695 | 368,000 |
| 2006/10/03 | 715 | 715 | 703 | 706 | 160,000 |
| 2006/10/02 | 706 | 711 | 700 | 707 | 171,000 |
| 2006/09/29 | 696 | 706 | 695 | 702 | 83,000 |
| 2006/09/28 | 714 | 714 | 697 | 702 | 157,000 |
| 2006/09/27 | 701 | 704 | 697 | 704 | 96,000 |
| 2006/09/26 | 707 | 707 | 695 | 698 | 47,000 |
| 2006/09/25 | 703 | 710 | 701 | 704 | 105,000 |
| 2006/09/22 | 707 | 708 | 693 | 700 | 251,000 |
| 2006/09/21 | 721 | 721 | 703 | 713 | 69,000 |
| 2006/09/20 | 718 | 718 | 692 | 709 | 115,000 |
| 2006/09/19 | 723 | 723 | 708 | 712 | 134,000 |
| 2006/09/15 | 717 | 728 | 711 | 713 | 103,000 |
| 2006/09/14 | 710 | 712 | 702 | 711 | 124,000 |
| 2006/09/13 | 719 | 723 | 707 | 709 | 142,000 |
| 2006/09/12 | 730 | 740 | 716 | 716 | 157,000 |
| 2006/09/11 | 743 | 746 | 730 | 731 | 66,000 |
| 2006/09/08 | 716 | 742 | 716 | 742 | 230,000 |
| 2006/09/07 | 740 | 745 | 726 | 731 | 105,000 |
| 2006/09/06 | 749 | 765 | 739 | 745 | 259,000 |
| 2006/09/05 | 743 | 746 | 739 | 744 | 88,000 |
| 2006/09/04 | 736 | 748 | 729 | 734 | 178,000 |
| 2006/09/01 | 736 | 743 | 733 | 734 | 101,000 |
| 2006/08/31 | 730 | 743 | 730 | 740 | 134,000 |
| 2006/08/30 | 740 | 748 | 730 | 736 | 195,000 |
| 2006/08/29 | 753 | 762 | 738 | 745 | 116,000 |
| 2006/08/28 | 758 | 760 | 748 | 752 | 148,000 |
| 2006/08/25 | 762 | 770 | 758 | 760 | 68,000 |
| 2006/08/24 | 773 | 773 | 753 | 758 | 194,000 |
| 2006/08/23 | 772 | 774 | 766 | 773 | 32,000 |
| 2006/08/22 | 786 | 786 | 766 | 772 | 100,000 |
| 2006/08/21 | 780 | 782 | 772 | 778 | 86,000 |
| 2006/08/18 | 773 | 773 | 767 | 770 | 50,000 |
| 2006/08/17 | 771 | 771 | 762 | 763 | 120,000 |
| 2006/08/16 | 768 | 774 | 764 | 774 | 111,000 |
| 2006/08/15 | 765 | 770 | 755 | 762 | 115,000 |
| 2006/08/14 | 747 | 766 | 737 | 765 | 81,000 |
| 2006/08/11 | 760 | 764 | 737 | 737 | 210,000 |
| 2006/08/10 | 739 | 760 | 739 | 755 | 111,000 |
| 2006/08/09 | 744 | 749 | 719 | 730 | 168,000 |
| 2006/08/08 | 712 | 741 | 712 | 736 | 103,000 |
| 2006/08/07 | 756 | 765 | 716 | 719 | 303,000 |
| 2006/08/04 | 739 | 763 | 739 | 746 | 110,000 |
| 2006/08/03 | 741 | 750 | 737 | 739 | 86,000 |
| 2006/08/02 | 733 | 739 | 717 | 731 | 186,000 |
| 2006/08/01 | 735 | 743 | 713 | 728 | 296,000 |
| 2006/07/31 | 703 | 736 | 702 | 726 | 318,000 |
| 2006/07/28 | 680 | 687 | 678 | 687 | 109,000 |
| 2006/07/27 | 684 | 686 | 672 | 677 | 200,000 |
| 2006/07/26 | 695 | 701 | 685 | 693 | 169,000 |
| 2006/07/25 | 699 | 702 | 692 | 695 | 162,000 |
| 2006/07/24 | 705 | 705 | 682 | 689 | 180,000 |
| 2006/07/21 | 725 | 725 | 701 | 706 | 191,000 |
| 2006/07/20 | 700 | 720 | 698 | 720 | 206,000 |
| 2006/07/19 | 696 | 706 | 681 | 693 | 81,000 |
| 2006/07/18 | 722 | 725 | 691 | 695 | 182,000 |
| 2006/07/14 | 738 | 738 | 724 | 725 | 192,000 |
| 2006/07/13 | 748 | 761 | 738 | 739 | 120,000 |
| 2006/07/12 | 780 | 780 | 741 | 764 | 176,000 |
| 2006/07/11 | 784 | 789 | 769 | 774 | 97,000 |
| 2006/07/10 | 782 | 786 | 768 | 781 | 147,000 |
| 2006/07/07 | 796 | 804 | 789 | 792 | 97,000 |
| 2006/07/06 | 804 | 809 | 785 | 792 | 188,000 |
| 2006/07/05 | 825 | 825 | 804 | 812 | 178,000 |
| 2006/07/04 | 820 | 828 | 818 | 822 | 133,000 |
| 2006/07/03 | 816 | 825 | 816 | 818 | 80,000 |
| 2006/06/30 | 801 | 815 | 801 | 811 | 116,000 |
| 2006/06/29 | 812 | 822 | 802 | 802 | 205,000 |
| 2006/06/28 | 815 | 835 | 805 | 812 | 115,000 |
| 2006/06/27 | 825 | 830 | 824 | 825 | 52,000 |
| 2006/06/26 | 824 | 831 | 820 | 825 | 60,000 |
| 2006/06/23 | 805 | 822 | 804 | 822 | 117,000 |
| 2006/06/22 | 802 | 820 | 802 | 820 | 131,000 |
| 2006/06/21 | 816 | 833 | 797 | 801 | 142,000 |
| 2006/06/20 | 831 | 831 | 820 | 821 | 34,000 |
| 2006/06/19 | 832 | 858 | 827 | 831 | 151,000 |
| 2006/06/16 | 864 | 864 | 817 | 830 | 336,000 |
| 2006/06/15 | 802 | 833 | 802 | 814 | 208,000 |
| 2006/06/14 | 801 | 819 | 785 | 792 | 560,000 |
| 2006/06/13 | 817 | 822 | 797 | 801 | 244,000 |
| 2006/06/12 | 802 | 823 | 790 | 816 | 438,000 |
| 2006/06/09 | 820 | 826 | 786 | 822 | 306,000 |
| 2006/06/08 | 825 | 839 | 813 | 820 | 181,000 |
| 2006/06/07 | 862 | 871 | 838 | 845 | 169,000 |
| 2006/06/06 | 876 | 881 | 850 | 861 | 237,000 |
| 2006/06/05 | 904 | 904 | 867 | 879 | 223,000 |
| 2006/06/02 | 890 | 908 | 845 | 896 | 437,000 |
| 2006/06/01 | 869 | 894 | 865 | 880 | 252,000 |
| 2006/05/31 | 880 | 890 | 850 | 857 | 296,000 |
| 2006/05/30 | 915 | 925 | 879 | 889 | 297,000 |
| 2006/05/29 | 927 | 927 | 912 | 915 | 166,000 |
| 2006/05/26 | 925 | 933 | 910 | 921 | 261,000 |
| 2006/05/25 | 930 | 958 | 916 | 925 | 619,000 |
| 2006/05/24 | 891 | 900 | 877 | 900 | 225,000 |
| 2006/05/23 | 884 | 911 | 875 | 892 | 260,000 |
| 2006/05/22 | 895 | 933 | 880 | 901 | 515,000 |
| 2006/05/19 | 841 | 890 | 830 | 867 | 382,000 |
| 2006/05/18 | 816 | 861 | 810 | 840 | 250,000 |
| 2006/05/17 | 858 | 875 | 835 | 866 | 178,000 |
| 2006/05/16 | 886 | 900 | 860 | 874 | 208,000 |
| 2006/05/15 | 890 | 899 | 880 | 886 | 112,000 |
| 2006/05/12 | 895 | 898 | 890 | 890 | 150,000 |
| 2006/05/11 | 901 | 909 | 892 | 895 | 145,000 |
| 2006/05/10 | 923 | 924 | 895 | 904 | 325,000 |
| 2006/05/09 | 932 | 937 | 923 | 928 | 188,000 |
| 2006/05/08 | 944 | 944 | 920 | 925 | 168,000 |
| 2006/05/02 | 933 | 938 | 914 | 924 | 181,000 |
| 2006/05/01 | 938 | 941 | 919 | 931 | 169,000 |
| 2006/04/28 | 938 | 950 | 923 | 938 | 201,000 |
| 2006/04/27 | 943 | 950 | 943 | 943 | 66,000 |
| 2006/04/26 | 947 | 948 | 936 | 943 | 79,000 |
| 2006/04/25 | 958 | 958 | 935 | 953 | 197,000 |
| 2006/04/24 | 952 | 962 | 932 | 958 | 373,000 |
| 2006/04/21 | 950 | 964 | 947 | 964 | 202,000 |
| 2006/04/20 | 950 | 958 | 948 | 955 | 219,000 |
| 2006/04/19 | 965 | 965 | 947 | 950 | 171,000 |
| 2006/04/18 | 930 | 953 | 930 | 952 | 164,000 |
| 2006/04/17 | 951 | 955 | 928 | 931 | 124,000 |
| 2006/04/14 | 958 | 958 | 945 | 950 | 94,000 |
| 2006/04/13 | 957 | 965 | 948 | 949 | 340,000 |
| 2006/04/12 | 972 | 977 | 956 | 956 | 133,000 |
| 2006/04/11 | 987 | 994 | 947 | 971 | 252,000 |
| 2006/04/10 | 999 | 1,010 | 985 | 1,001 | 135,000 |
| 2006/04/07 | 1,002 | 1,003 | 990 | 1,000 | 99,000 |
| 2006/04/06 | 990 | 1,004 | 984 | 989 | 116,000 |
| 2006/04/05 | 987 | 1,017 | 986 | 990 | 171,000 |
| 2006/04/04 | 990 | 1,019 | 983 | 991 | 249,000 |
| 2006/04/03 | 985 | 994 | 975 | 987 | 176,000 |
| 2006/03/31 | 978 | 983 | 957 | 975 | 153,000 |
| 2006/03/30 | 984 | 986 | 976 | 977 | 169,000 |
| 2006/03/29 | 994 | 994 | 972 | 981 | 102,000 |
| 2006/03/28 | 983 | 992 | 961 | 977 | 147,000 |
| 2006/03/27 | 991 | 1,004 | 975 | 981 | 210,000 |
| 2006/03/24 | 970 | 977 | 949 | 967 | 98,000 |
| 2006/03/23 | 979 | 990 | 969 | 970 | 110,000 |
| 2006/03/22 | 983 | 987 | 965 | 977 | 127,000 |
| 2006/03/20 | 953 | 976 | 953 | 963 | 75,000 |
| 2006/03/17 | 936 | 953 | 936 | 952 | 118,000 |
| 2006/03/16 | 961 | 965 | 927 | 927 | 172,000 |
| 2006/03/15 | 942 | 960 | 940 | 951 | 88,000 |
| 2006/03/14 | 959 | 965 | 932 | 942 | 120,000 |
| 2006/03/13 | 949 | 967 | 945 | 950 | 178,000 |
| 2006/03/10 | 919 | 940 | 905 | 932 | 469,000 |
| 2006/03/09 | 930 | 950 | 930 | 939 | 149,000 |
| 2006/03/08 | 930 | 943 | 926 | 929 | 134,000 |
| 2006/03/07 | 935 | 941 | 931 | 932 | 160,000 |
| 2006/03/06 | 964 | 964 | 929 | 944 | 171,000 |
| 2006/03/03 | 980 | 991 | 957 | 963 | 205,000 |
| 2006/03/02 | 985 | 996 | 979 | 981 | 189,000 |
| 2006/03/01 | 988 | 993 | 965 | 980 | 555,000 |
| 2006/02/28 | 985 | 1,007 | 970 | 992 | 321,000 |
| 2006/02/27 | 1,009 | 1,028 | 983 | 995 | 408,000 |
| 2006/02/24 | 971 | 1,005 | 962 | 969 | 309,000 |
| 2006/02/23 | 949 | 1,000 | 933 | 969 | 365,000 |
| 2006/02/22 | 966 | 982 | 920 | 940 | 392,000 |
| 2006/02/21 | 960 | 979 | 948 | 965 | 292,000 |
| 2006/02/20 | 980 | 1,006 | 951 | 961 | 289,000 |
| 2006/02/17 | 989 | 1,020 | 989 | 1,000 | 204,000 |
| 2006/02/16 | 1,008 | 1,035 | 993 | 1,009 | 162,000 |
| 2006/02/15 | 1,012 | 1,040 | 1,004 | 1,017 | 129,000 |
| 2006/02/14 | 987 | 1,040 | 985 | 1,021 | 164,000 |
| 2006/02/13 | 1,057 | 1,065 | 1,011 | 1,027 | 330,000 |
| 2006/02/10 | 1,037 | 1,062 | 1,033 | 1,049 | 151,000 |
| 2006/02/09 | 1,069 | 1,076 | 1,045 | 1,051 | 145,000 |
| 2006/02/08 | 1,075 | 1,094 | 1,060 | 1,069 | 148,000 |
| 2006/02/07 | 1,081 | 1,095 | 1,070 | 1,084 | 106,000 |
| 2006/02/06 | 1,098 | 1,100 | 1,061 | 1,090 | 393,000 |
| 2006/02/03 | 1,084 | 1,099 | 1,060 | 1,099 | 166,000 |
| 2006/02/02 | 1,088 | 1,094 | 1,056 | 1,085 | 300,000 |
| 2006/02/01 | 1,035 | 1,100 | 1,035 | 1,089 | 321,000 |
| 2006/01/31 | 1,015 | 1,079 | 1,001 | 1,075 | 593,000 |
| 2006/01/30 | 1,129 | 1,129 | 1,075 | 1,075 | 214,000 |
| 2006/01/27 | 1,097 | 1,110 | 1,067 | 1,108 | 258,000 |
| 2006/01/26 | 1,090 | 1,090 | 1,059 | 1,065 | 194,000 |
| 2006/01/25 | 1,060 | 1,077 | 1,033 | 1,076 | 329,000 |
| 2006/01/24 | 1,042 | 1,083 | 1,042 | 1,057 | 135,000 |
| 2006/01/23 | 1,095 | 1,095 | 1,021 | 1,042 | 321,000 |
| 2006/01/20 | 1,100 | 1,140 | 1,091 | 1,095 | 451,000 |
| 2006/01/19 | 1,066 | 1,118 | 1,040 | 1,106 | 487,000 |
| 2006/01/18 | 1,165 | 1,165 | 1,060 | 1,106 | 341,000 |
| 2006/01/17 | 1,160 | 1,173 | 1,150 | 1,173 | 307,000 |
| 2006/01/16 | 1,100 | 1,173 | 1,100 | 1,172 | 343,000 |
| 2006/01/13 | 1,100 | 1,109 | 1,090 | 1,104 | 204,000 |
| 2006/01/12 | 1,092 | 1,115 | 1,080 | 1,102 | 181,000 |
| 2006/01/11 | 1,067 | 1,096 | 1,035 | 1,092 | 200,000 |
| 2006/01/10 | 1,076 | 1,100 | 1,072 | 1,076 | 177,000 |
| 2006/01/06 | 1,094 | 1,100 | 1,079 | 1,091 | 156,000 |
| 2006/01/05 | 1,050 | 1,101 | 1,049 | 1,101 | 290,000 |
| 2006/01/04 | 1,039 | 1,050 | 1,031 | 1,031 | 41,000 |