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 |
|---|---|---|---|---|---|
| 2008/12/30 | 599 | 630 | 599 | 630 | 80,000 |
| 2008/12/29 | 612 | 620 | 607 | 619 | 117,000 |
| 2008/12/26 | 620 | 622 | 610 | 617 | 68,000 |
| 2008/12/25 | 626 | 627 | 617 | 627 | 115,000 |
| 2008/12/24 | 630 | 645 | 615 | 618 | 162,000 |
| 2008/12/22 | 614 | 635 | 611 | 620 | 173,000 |
| 2008/12/19 | 627 | 630 | 600 | 607 | 221,000 |
| 2008/12/18 | 639 | 650 | 636 | 637 | 233,000 |
| 2008/12/17 | 655 | 660 | 611 | 629 | 239,000 |
| 2008/12/16 | 644 | 660 | 635 | 654 | 270,000 |
| 2008/12/15 | 633 | 648 | 629 | 638 | 184,000 |
| 2008/12/12 | 611 | 638 | 608 | 620 | 456,000 |
| 2008/12/11 | 608 | 616 | 592 | 611 | 375,000 |
| 2008/12/10 | 639 | 646 | 622 | 636 | 161,000 |
| 2008/12/09 | 648 | 660 | 638 | 649 | 183,000 |
| 2008/12/08 | 652 | 680 | 652 | 667 | 146,000 |
| 2008/12/05 | 662 | 672 | 650 | 652 | 172,000 |
| 2008/12/04 | 642 | 652 | 638 | 652 | 337,000 |
| 2008/12/03 | 603 | 641 | 598 | 638 | 398,000 |
| 2008/12/02 | 587 | 609 | 580 | 596 | 213,000 |
| 2008/12/01 | 625 | 625 | 596 | 601 | 249,000 |
| 2008/11/28 | 637 | 641 | 620 | 638 | 272,000 |
| 2008/11/27 | 665 | 679 | 641 | 645 | 158,000 |
| 2008/11/26 | 680 | 683 | 669 | 675 | 126,000 |
| 2008/11/25 | 706 | 706 | 642 | 670 | 196,000 |
| 2008/11/21 | 640 | 697 | 637 | 696 | 223,000 |
| 2008/11/20 | 663 | 678 | 653 | 663 | 216,000 |
| 2008/11/19 | 692 | 697 | 679 | 687 | 522,000 |
| 2008/11/18 | 680 | 691 | 671 | 682 | 259,000 |
| 2008/11/17 | 648 | 690 | 645 | 671 | 182,000 |
| 2008/11/14 | 659 | 688 | 654 | 668 | 229,000 |
| 2008/11/13 | 620 | 645 | 616 | 639 | 193,000 |
| 2008/11/12 | 637 | 637 | 620 | 625 | 129,000 |
| 2008/11/11 | 649 | 677 | 639 | 652 | 182,000 |
| 2008/11/10 | 655 | 672 | 654 | 659 | 99,000 |
| 2008/11/07 | 653 | 670 | 650 | 653 | 165,000 |
| 2008/11/06 | 681 | 706 | 673 | 685 | 201,000 |
| 2008/11/05 | 689 | 721 | 688 | 721 | 245,000 |
| 2008/11/04 | 632 | 680 | 632 | 679 | 204,000 |
| 2008/10/31 | 640 | 649 | 607 | 632 | 384,000 |
| 2008/10/30 | 637 | 649 | 623 | 635 | 272,000 |
| 2008/10/29 | 639 | 651 | 622 | 647 | 378,000 |
| 2008/10/28 | 529 | 579 | 519 | 579 | 214,000 |
| 2008/10/27 | 575 | 586 | 514 | 524 | 371,000 |
| 2008/10/24 | 618 | 619 | 579 | 583 | 317,000 |
| 2008/10/23 | 601 | 619 | 570 | 618 | 199,000 |
| 2008/10/22 | 606 | 630 | 606 | 619 | 229,000 |
| 2008/10/21 | 653 | 653 | 624 | 633 | 221,000 |
| 2008/10/20 | 627 | 627 | 597 | 613 | 125,000 |
| 2008/10/17 | 608 | 620 | 595 | 617 | 284,000 |
| 2008/10/16 | 580 | 586 | 561 | 568 | 176,000 |
| 2008/10/15 | 621 | 622 | 573 | 603 | 245,000 |
| 2008/10/14 | 600 | 640 | 599 | 640 | 182,000 |
| 2008/10/10 | 564 | 584 | 540 | 570 | 266,000 |
| 2008/10/09 | 538 | 568 | 531 | 564 | 286,000 |
| 2008/10/08 | 550 | 561 | 523 | 528 | 333,000 |
| 2008/10/07 | 549 | 576 | 485 | 566 | 850,000 |
| 2008/10/06 | 654 | 654 | 582 | 585 | 258,000 |
| 2008/10/03 | 660 | 664 | 651 | 653 | 247,000 |
| 2008/10/02 | 729 | 732 | 654 | 657 | 198,000 |
| 2008/10/01 | 741 | 741 | 717 | 719 | 136,000 |
| 2008/09/30 | 702 | 724 | 700 | 721 | 193,000 |
| 2008/09/29 | 744 | 758 | 730 | 742 | 120,000 |
| 2008/09/26 | 733 | 740 | 730 | 734 | 192,000 |
| 2008/09/25 | 709 | 744 | 708 | 733 | 198,000 |
| 2008/09/24 | 719 | 728 | 694 | 723 | 166,000 |
| 2008/09/22 | 722 | 733 | 697 | 703 | 236,000 |
| 2008/09/19 | 740 | 744 | 683 | 695 | 279,000 |
| 2008/09/18 | 720 | 733 | 710 | 730 | 272,000 |
| 2008/09/17 | 775 | 776 | 741 | 747 | 251,000 |
| 2008/09/16 | 744 | 745 | 712 | 745 | 167,000 |
| 2008/09/12 | 770 | 772 | 754 | 764 | 188,000 |
| 2008/09/11 | 780 | 797 | 773 | 774 | 124,000 |
| 2008/09/10 | 750 | 781 | 748 | 774 | 203,000 |
| 2008/09/09 | 800 | 803 | 758 | 760 | 208,000 |
| 2008/09/08 | 780 | 805 | 770 | 800 | 206,000 |
| 2008/09/05 | 783 | 787 | 766 | 775 | 222,000 |
| 2008/09/04 | 800 | 800 | 777 | 790 | 143,000 |
| 2008/09/03 | 778 | 803 | 778 | 795 | 188,000 |
| 2008/09/02 | 799 | 807 | 771 | 774 | 207,000 |
| 2008/09/01 | 802 | 804 | 793 | 800 | 143,000 |
| 2008/08/29 | 785 | 803 | 764 | 802 | 242,000 |
| 2008/08/28 | 780 | 786 | 759 | 784 | 157,000 |
| 2008/08/27 | 767 | 782 | 753 | 780 | 247,000 |
| 2008/08/26 | 734 | 760 | 727 | 758 | 323,000 |
| 2008/08/25 | 737 | 752 | 721 | 744 | 314,000 |
| 2008/08/22 | 733 | 746 | 724 | 737 | 304,000 |
| 2008/08/21 | 750 | 750 | 735 | 743 | 381,000 |
| 2008/08/20 | 765 | 778 | 740 | 750 | 425,000 |
| 2008/08/19 | 777 | 780 | 767 | 773 | 211,000 |
| 2008/08/18 | 799 | 813 | 787 | 808 | 118,000 |
| 2008/08/15 | 799 | 800 | 783 | 798 | 139,000 |
| 2008/08/14 | 797 | 809 | 788 | 789 | 201,000 |
| 2008/08/13 | 816 | 816 | 790 | 807 | 221,000 |
| 2008/08/12 | 848 | 848 | 817 | 817 | 298,000 |
| 2008/08/11 | 869 | 878 | 844 | 847 | 402,000 |
| 2008/08/08 | 816 | 872 | 816 | 869 | 323,000 |
| 2008/08/07 | 859 | 859 | 822 | 836 | 205,000 |
| 2008/08/06 | 815 | 858 | 811 | 850 | 269,000 |
| 2008/08/05 | 822 | 833 | 805 | 805 | 309,000 |
| 2008/08/04 | 853 | 858 | 823 | 831 | 346,000 |
| 2008/08/01 | 887 | 889 | 841 | 843 | 569,000 |
| 2008/07/31 | 931 | 936 | 901 | 917 | 433,000 |
| 2008/07/30 | 881 | 930 | 873 | 929 | 586,000 |
| 2008/07/29 | 866 | 874 | 862 | 871 | 174,000 |
| 2008/07/28 | 889 | 900 | 884 | 886 | 128,000 |
| 2008/07/25 | 894 | 903 | 884 | 893 | 304,000 |
| 2008/07/24 | 864 | 893 | 864 | 893 | 332,000 |
| 2008/07/23 | 846 | 862 | 846 | 862 | 157,000 |
| 2008/07/22 | 843 | 846 | 821 | 845 | 160,000 |
| 2008/07/18 | 852 | 860 | 830 | 842 | 282,000 |
| 2008/07/17 | 851 | 855 | 841 | 849 | 206,000 |
| 2008/07/16 | 857 | 867 | 830 | 844 | 393,000 |
| 2008/07/15 | 832 | 850 | 830 | 850 | 572,000 |
| 2008/07/14 | 816 | 847 | 816 | 832 | 372,000 |
| 2008/07/11 | 824 | 826 | 803 | 815 | 363,000 |
| 2008/07/10 | 803 | 820 | 793 | 814 | 207,000 |
| 2008/07/09 | 804 | 816 | 799 | 803 | 331,000 |
| 2008/07/08 | 848 | 852 | 792 | 795 | 512,000 |
| 2008/07/07 | 842 | 863 | 832 | 860 | 218,000 |
| 2008/07/04 | 843 | 848 | 831 | 841 | 166,000 |
| 2008/07/03 | 847 | 860 | 827 | 851 | 261,000 |
| 2008/07/02 | 874 | 880 | 843 | 846 | 320,000 |
| 2008/07/01 | 865 | 892 | 865 | 875 | 271,000 |
| 2008/06/30 | 876 | 886 | 864 | 865 | 166,000 |
| 2008/06/27 | 882 | 890 | 871 | 889 | 220,000 |
| 2008/06/26 | 894 | 909 | 889 | 902 | 352,000 |
| 2008/06/25 | 873 | 897 | 870 | 893 | 294,000 |
| 2008/06/24 | 888 | 890 | 873 | 883 | 277,000 |
| 2008/06/23 | 871 | 897 | 863 | 887 | 576,000 |
| 2008/06/20 | 882 | 891 | 865 | 883 | 683,000 |
| 2008/06/19 | 887 | 895 | 864 | 872 | 649,000 |
| 2008/06/18 | 853 | 884 | 850 | 877 | 456,000 |
| 2008/06/17 | 834 | 855 | 828 | 852 | 429,000 |
| 2008/06/16 | 824 | 832 | 816 | 829 | 341,000 |
| 2008/06/13 | 822 | 823 | 801 | 815 | 432,000 |
| 2008/06/12 | 826 | 832 | 819 | 821 | 326,000 |
| 2008/06/11 | 828 | 829 | 814 | 825 | 326,000 |
| 2008/06/10 | 827 | 834 | 813 | 818 | 331,000 |
| 2008/06/09 | 805 | 844 | 805 | 826 | 413,000 |
| 2008/06/06 | 847 | 848 | 817 | 823 | 402,000 |
| 2008/06/05 | 847 | 847 | 831 | 846 | 230,000 |
| 2008/06/04 | 818 | 850 | 816 | 847 | 746,000 |
| 2008/06/03 | 786 | 820 | 784 | 817 | 791,000 |
| 2008/06/02 | 782 | 793 | 779 | 789 | 521,000 |
| 2008/05/30 | 779 | 790 | 776 | 789 | 533,000 |
| 2008/05/29 | 777 | 779 | 766 | 772 | 492,000 |
| 2008/05/28 | 769 | 795 | 767 | 767 | 390,000 |
| 2008/05/27 | 770 | 785 | 770 | 779 | 178,000 |
| 2008/05/26 | 809 | 809 | 772 | 774 | 292,000 |
| 2008/05/23 | 789 | 813 | 789 | 810 | 526,000 |
| 2008/05/22 | 767 | 788 | 760 | 786 | 347,000 |
| 2008/05/21 | 762 | 779 | 756 | 777 | 479,000 |
| 2008/05/20 | 748 | 774 | 748 | 762 | 412,000 |
| 2008/05/19 | 751 | 762 | 731 | 734 | 280,000 |
| 2008/05/16 | 760 | 768 | 727 | 742 | 625,000 |
| 2008/05/15 | 755 | 794 | 755 | 787 | 717,000 |
| 2008/05/14 | 725 | 748 | 710 | 745 | 440,000 |
| 2008/05/13 | 718 | 725 | 710 | 724 | 269,000 |
| 2008/05/12 | 682 | 711 | 681 | 708 | 368,000 |
| 2008/05/09 | 718 | 719 | 701 | 702 | 211,000 |
| 2008/05/08 | 730 | 730 | 720 | 722 | 274,000 |
| 2008/05/07 | 733 | 739 | 719 | 730 | 273,000 |
| 2008/05/02 | 676 | 707 | 667 | 707 | 400,000 |
| 2008/05/01 | 667 | 679 | 656 | 666 | 231,000 |
| 2008/04/30 | 646 | 670 | 644 | 670 | 304,000 |
| 2008/04/28 | 636 | 642 | 629 | 636 | 144,000 |
| 2008/04/25 | 636 | 645 | 633 | 636 | 118,000 |
| 2008/04/24 | 635 | 637 | 630 | 630 | 140,000 |
| 2008/04/23 | 639 | 652 | 637 | 639 | 206,000 |
| 2008/04/22 | 636 | 651 | 636 | 649 | 147,000 |
| 2008/04/21 | 659 | 661 | 646 | 646 | 190,000 |
| 2008/04/18 | 654 | 660 | 642 | 648 | 392,000 |
| 2008/04/17 | 651 | 660 | 640 | 650 | 448,000 |
| 2008/04/16 | 626 | 651 | 624 | 636 | 960,000 |
| 2008/04/15 | 576 | 617 | 576 | 606 | 1,033,000 |
| 2008/04/14 | 555 | 555 | 548 | 550 | 141,000 |
| 2008/04/11 | 543 | 569 | 539 | 565 | 252,000 |
| 2008/04/10 | 556 | 561 | 542 | 548 | 251,000 |
| 2008/04/09 | 575 | 578 | 554 | 555 | 141,000 |
| 2008/04/08 | 566 | 574 | 559 | 566 | 252,000 |
| 2008/04/07 | 570 | 570 | 560 | 566 | 295,000 |
| 2008/04/04 | 590 | 590 | 569 | 578 | 396,000 |
| 2008/04/03 | 591 | 603 | 584 | 600 | 298,000 |
| 2008/04/02 | 602 | 611 | 600 | 608 | 152,000 |
| 2008/04/01 | 579 | 597 | 575 | 592 | 288,000 |
| 2008/03/31 | 590 | 591 | 568 | 582 | 334,000 |
| 2008/03/28 | 573 | 594 | 570 | 590 | 229,000 |
| 2008/03/27 | 561 | 575 | 560 | 573 | 283,000 |
| 2008/03/26 | 558 | 582 | 555 | 581 | 334,000 |
| 2008/03/25 | 571 | 571 | 550 | 566 | 554,000 |
| 2008/03/24 | 595 | 597 | 577 | 581 | 236,000 |
| 2008/03/21 | 561 | 580 | 561 | 576 | 279,000 |
| 2008/03/19 | 558 | 564 | 545 | 561 | 520,000 |
| 2008/03/18 | 567 | 572 | 532 | 545 | 731,000 |
| 2008/03/17 | 592 | 596 | 573 | 577 | 337,000 |
| 2008/03/14 | 605 | 609 | 587 | 592 | 395,000 |
| 2008/03/13 | 615 | 615 | 603 | 608 | 304,000 |
| 2008/03/12 | 638 | 638 | 611 | 614 | 229,000 |
| 2008/03/11 | 589 | 620 | 589 | 618 | 469,000 |
| 2008/03/10 | 605 | 614 | 585 | 592 | 477,000 |
| 2008/03/07 | 642 | 650 | 609 | 615 | 739,000 |
| 2008/03/06 | 654 | 674 | 631 | 669 | 518,000 |
| 2008/03/05 | 653 | 656 | 635 | 648 | 418,000 |
| 2008/03/04 | 652 | 672 | 649 | 653 | 250,000 |
| 2008/03/03 | 658 | 675 | 653 | 653 | 479,000 |
| 2008/02/29 | 670 | 695 | 658 | 688 | 560,000 |
| 2008/02/28 | 680 | 685 | 666 | 677 | 339,000 |
| 2008/02/27 | 673 | 710 | 673 | 700 | 781,000 |
| 2008/02/26 | 681 | 681 | 654 | 655 | 244,000 |
| 2008/02/25 | 677 | 685 | 666 | 680 | 310,000 |
| 2008/02/22 | 652 | 670 | 652 | 662 | 295,000 |
| 2008/02/21 | 636 | 670 | 632 | 668 | 442,000 |
| 2008/02/20 | 657 | 657 | 625 | 626 | 278,000 |
| 2008/02/19 | 656 | 662 | 644 | 650 | 370,000 |
| 2008/02/18 | 655 | 673 | 654 | 659 | 434,000 |
| 2008/02/15 | 650 | 668 | 642 | 665 | 579,000 |
| 2008/02/14 | 669 | 683 | 667 | 680 | 458,000 |
| 2008/02/13 | 685 | 700 | 669 | 669 | 457,000 |
| 2008/02/12 | 690 | 697 | 680 | 684 | 498,000 |
| 2008/02/08 | 718 | 718 | 689 | 689 | 272,000 |
| 2008/02/07 | 695 | 719 | 694 | 717 | 589,000 |
| 2008/02/06 | 699 | 703 | 690 | 691 | 639,000 |
| 2008/02/05 | 729 | 729 | 692 | 708 | 414,000 |
| 2008/02/04 | 708 | 720 | 708 | 719 | 333,000 |
| 2008/02/01 | 712 | 729 | 699 | 705 | 369,000 |
| 2008/01/31 | 690 | 700 | 685 | 699 | 523,000 |
| 2008/01/30 | 709 | 712 | 696 | 701 | 424,000 |
| 2008/01/29 | 710 | 728 | 701 | 707 | 465,000 |
| 2008/01/28 | 726 | 730 | 698 | 700 | 288,000 |
| 2008/01/25 | 681 | 735 | 671 | 735 | 924,000 |
| 2008/01/24 | 681 | 681 | 665 | 680 | 507,000 |
| 2008/01/23 | 669 | 693 | 669 | 681 | 522,000 |
| 2008/01/22 | 651 | 654 | 607 | 643 | 745,000 |
| 2008/01/21 | 710 | 710 | 665 | 671 | 614,000 |
| 2008/01/18 | 676 | 717 | 663 | 714 | 531,000 |
| 2008/01/17 | 662 | 680 | 648 | 677 | 311,000 |
| 2008/01/16 | 657 | 674 | 645 | 660 | 507,000 |
| 2008/01/15 | 672 | 695 | 668 | 677 | 580,000 |
| 2008/01/11 | 699 | 701 | 665 | 671 | 530,000 |
| 2008/01/10 | 708 | 717 | 698 | 698 | 654,000 |
| 2008/01/09 | 642 | 698 | 632 | 698 | 320,000 |
| 2008/01/08 | 642 | 656 | 642 | 652 | 311,000 |
| 2008/01/07 | 640 | 657 | 637 | 642 | 305,000 |
| 2008/01/04 | 652 | 657 | 632 | 641 | 218,000 |