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 |
|---|---|---|---|---|---|
| 2009/12/30 | 676 | 676 | 644 | 652 | 123,000 |
| 2009/12/29 | 674 | 674 | 664 | 671 | 91,000 |
| 2009/12/28 | 663 | 679 | 663 | 668 | 133,000 |
| 2009/12/25 | 677 | 677 | 668 | 669 | 111,000 |
| 2009/12/24 | 672 | 677 | 666 | 674 | 83,000 |
| 2009/12/22 | 669 | 675 | 665 | 674 | 100,000 |
| 2009/12/21 | 677 | 677 | 664 | 665 | 95,000 |
| 2009/12/18 | 658 | 667 | 658 | 667 | 95,000 |
| 2009/12/17 | 659 | 671 | 654 | 658 | 168,000 |
| 2009/12/16 | 652 | 658 | 651 | 657 | 122,000 |
| 2009/12/15 | 639 | 642 | 637 | 642 | 171,000 |
| 2009/12/14 | 638 | 642 | 626 | 634 | 171,000 |
| 2009/12/11 | 630 | 637 | 625 | 637 | 192,000 |
| 2009/12/10 | 641 | 641 | 625 | 630 | 305,000 |
| 2009/12/09 | 653 | 653 | 638 | 640 | 261,000 |
| 2009/12/08 | 648 | 654 | 643 | 654 | 158,000 |
| 2009/12/07 | 668 | 672 | 642 | 647 | 345,000 |
| 2009/12/04 | 674 | 674 | 660 | 666 | 179,000 |
| 2009/12/03 | 655 | 665 | 653 | 665 | 125,000 |
| 2009/12/02 | 659 | 659 | 639 | 645 | 159,000 |
| 2009/12/01 | 629 | 650 | 628 | 650 | 233,000 |
| 2009/11/30 | 623 | 634 | 620 | 629 | 198,000 |
| 2009/11/27 | 640 | 641 | 622 | 622 | 212,000 |
| 2009/11/26 | 643 | 648 | 642 | 644 | 124,000 |
| 2009/11/25 | 635 | 643 | 628 | 642 | 140,000 |
| 2009/11/24 | 639 | 646 | 637 | 639 | 113,000 |
| 2009/11/20 | 624 | 639 | 624 | 639 | 118,000 |
| 2009/11/19 | 621 | 629 | 618 | 623 | 118,000 |
| 2009/11/18 | 628 | 628 | 609 | 615 | 176,000 |
| 2009/11/17 | 644 | 644 | 627 | 628 | 163,000 |
| 2009/11/16 | 653 | 656 | 651 | 654 | 101,000 |
| 2009/11/13 | 661 | 666 | 652 | 659 | 174,000 |
| 2009/11/12 | 663 | 669 | 657 | 660 | 149,000 |
| 2009/11/11 | 662 | 667 | 660 | 663 | 161,000 |
| 2009/11/10 | 668 | 676 | 657 | 657 | 89,000 |
| 2009/11/09 | 663 | 671 | 653 | 668 | 65,000 |
| 2009/11/06 | 669 | 671 | 662 | 663 | 82,000 |
| 2009/11/05 | 670 | 682 | 670 | 679 | 84,000 |
| 2009/11/04 | 661 | 690 | 654 | 677 | 195,000 |
| 2009/11/02 | 678 | 678 | 660 | 670 | 127,000 |
| 2009/10/30 | 671 | 671 | 664 | 668 | 89,000 |
| 2009/10/29 | 648 | 657 | 635 | 656 | 141,000 |
| 2009/10/28 | 652 | 657 | 644 | 652 | 131,000 |
| 2009/10/27 | 671 | 671 | 648 | 662 | 204,000 |
| 2009/10/26 | 667 | 675 | 652 | 671 | 275,000 |
| 2009/10/23 | 688 | 693 | 684 | 687 | 108,000 |
| 2009/10/22 | 683 | 695 | 682 | 695 | 123,000 |
| 2009/10/21 | 697 | 697 | 688 | 693 | 68,000 |
| 2009/10/20 | 694 | 698 | 691 | 698 | 67,000 |
| 2009/10/19 | 692 | 695 | 685 | 695 | 86,000 |
| 2009/10/16 | 704 | 704 | 686 | 691 | 104,000 |
| 2009/10/15 | 703 | 710 | 693 | 703 | 99,000 |
| 2009/10/14 | 712 | 716 | 699 | 710 | 118,000 |
| 2009/10/13 | 707 | 722 | 707 | 722 | 120,000 |
| 2009/10/09 | 690 | 712 | 688 | 707 | 145,000 |
| 2009/10/08 | 700 | 702 | 685 | 689 | 151,000 |
| 2009/10/07 | 694 | 699 | 676 | 696 | 314,000 |
| 2009/10/06 | 698 | 711 | 694 | 704 | 112,000 |
| 2009/10/05 | 720 | 720 | 700 | 708 | 144,000 |
| 2009/10/02 | 722 | 722 | 711 | 718 | 119,000 |
| 2009/10/01 | 736 | 739 | 721 | 727 | 140,000 |
| 2009/09/30 | 735 | 753 | 732 | 753 | 135,000 |
| 2009/09/29 | 729 | 733 | 720 | 733 | 125,000 |
| 2009/09/28 | 735 | 735 | 714 | 719 | 215,000 |
| 2009/09/25 | 716 | 746 | 716 | 736 | 213,000 |
| 2009/09/24 | 739 | 756 | 732 | 743 | 345,000 |
| 2009/09/18 | 735 | 742 | 726 | 739 | 194,000 |
| 2009/09/17 | 740 | 751 | 738 | 745 | 251,000 |
| 2009/09/16 | 730 | 750 | 722 | 747 | 218,000 |
| 2009/09/15 | 748 | 749 | 725 | 729 | 202,000 |
| 2009/09/14 | 738 | 750 | 731 | 748 | 165,000 |
| 2009/09/11 | 754 | 760 | 748 | 757 | 257,000 |
| 2009/09/10 | 744 | 757 | 739 | 748 | 228,000 |
| 2009/09/09 | 735 | 735 | 720 | 724 | 107,000 |
| 2009/09/08 | 735 | 736 | 711 | 725 | 148,000 |
| 2009/09/07 | 735 | 741 | 725 | 735 | 128,000 |
| 2009/09/04 | 752 | 752 | 731 | 733 | 151,000 |
| 2009/09/03 | 759 | 761 | 750 | 752 | 94,000 |
| 2009/09/02 | 774 | 774 | 744 | 759 | 195,000 |
| 2009/09/01 | 769 | 776 | 769 | 774 | 103,000 |
| 2009/08/31 | 764 | 777 | 764 | 777 | 160,000 |
| 2009/08/28 | 772 | 775 | 765 | 774 | 182,000 |
| 2009/08/27 | 759 | 769 | 755 | 766 | 167,000 |
| 2009/08/26 | 762 | 766 | 752 | 761 | 101,000 |
| 2009/08/25 | 772 | 772 | 756 | 759 | 127,000 |
| 2009/08/24 | 751 | 782 | 751 | 770 | 150,000 |
| 2009/08/21 | 740 | 760 | 740 | 747 | 174,000 |
| 2009/08/20 | 729 | 744 | 729 | 740 | 132,000 |
| 2009/08/19 | 734 | 738 | 731 | 738 | 73,000 |
| 2009/08/18 | 740 | 742 | 728 | 736 | 82,000 |
| 2009/08/17 | 734 | 755 | 728 | 740 | 206,000 |
| 2009/08/14 | 744 | 749 | 732 | 741 | 172,000 |
| 2009/08/13 | 743 | 750 | 736 | 744 | 174,000 |
| 2009/08/12 | 742 | 750 | 736 | 745 | 231,000 |
| 2009/08/11 | 741 | 760 | 741 | 752 | 220,000 |
| 2009/08/10 | 753 | 760 | 739 | 751 | 221,000 |
| 2009/08/07 | 734 | 752 | 724 | 739 | 113,000 |
| 2009/08/06 | 739 | 755 | 739 | 744 | 154,000 |
| 2009/08/05 | 754 | 755 | 742 | 749 | 101,000 |
| 2009/08/04 | 740 | 755 | 740 | 753 | 134,000 |
| 2009/08/03 | 744 | 753 | 743 | 750 | 57,000 |
| 2009/07/31 | 732 | 744 | 732 | 743 | 59,000 |
| 2009/07/30 | 725 | 741 | 725 | 733 | 44,000 |
| 2009/07/29 | 728 | 748 | 728 | 735 | 73,000 |
| 2009/07/28 | 744 | 744 | 736 | 737 | 114,000 |
| 2009/07/27 | 750 | 764 | 737 | 754 | 191,000 |
| 2009/07/24 | 720 | 733 | 720 | 730 | 77,000 |
| 2009/07/23 | 709 | 732 | 709 | 720 | 202,000 |
| 2009/07/22 | 709 | 727 | 709 | 719 | 166,000 |
| 2009/07/21 | 680 | 704 | 677 | 702 | 149,000 |
| 2009/07/17 | 684 | 690 | 670 | 680 | 153,000 |
| 2009/07/16 | 697 | 705 | 687 | 691 | 92,000 |
| 2009/07/15 | 681 | 688 | 673 | 677 | 204,000 |
| 2009/07/14 | 673 | 687 | 666 | 677 | 209,000 |
| 2009/07/13 | 681 | 693 | 660 | 668 | 122,000 |
| 2009/07/10 | 706 | 711 | 692 | 695 | 173,000 |
| 2009/07/09 | 718 | 722 | 699 | 706 | 215,000 |
| 2009/07/08 | 725 | 733 | 721 | 726 | 195,000 |
| 2009/07/07 | 719 | 734 | 713 | 724 | 158,000 |
| 2009/07/06 | 735 | 739 | 718 | 720 | 198,000 |
| 2009/07/03 | 730 | 743 | 722 | 735 | 228,000 |
| 2009/07/02 | 742 | 746 | 735 | 735 | 238,000 |
| 2009/07/01 | 735 | 752 | 728 | 741 | 189,000 |
| 2009/06/30 | 740 | 750 | 737 | 741 | 143,000 |
| 2009/06/29 | 735 | 743 | 728 | 731 | 145,000 |
| 2009/06/26 | 724 | 730 | 715 | 725 | 241,000 |
| 2009/06/25 | 713 | 733 | 707 | 727 | 286,000 |
| 2009/06/24 | 713 | 719 | 696 | 699 | 295,000 |
| 2009/06/23 | 720 | 730 | 711 | 723 | 199,000 |
| 2009/06/22 | 730 | 739 | 728 | 730 | 194,000 |
| 2009/06/19 | 740 | 749 | 723 | 729 | 148,000 |
| 2009/06/18 | 749 | 749 | 733 | 748 | 129,000 |
| 2009/06/17 | 724 | 757 | 724 | 748 | 124,000 |
| 2009/06/16 | 759 | 759 | 731 | 734 | 157,000 |
| 2009/06/15 | 765 | 774 | 748 | 768 | 182,000 |
| 2009/06/12 | 747 | 761 | 740 | 757 | 260,000 |
| 2009/06/11 | 740 | 754 | 739 | 747 | 307,000 |
| 2009/06/10 | 724 | 730 | 722 | 727 | 197,000 |
| 2009/06/09 | 720 | 723 | 713 | 717 | 108,000 |
| 2009/06/08 | 740 | 740 | 719 | 723 | 230,000 |
| 2009/06/05 | 728 | 734 | 717 | 721 | 321,000 |
| 2009/06/04 | 707 | 730 | 697 | 727 | 317,000 |
| 2009/06/03 | 702 | 709 | 689 | 702 | 266,000 |
| 2009/06/02 | 706 | 712 | 701 | 702 | 316,000 |
| 2009/06/01 | 700 | 704 | 690 | 696 | 311,000 |
| 2009/05/29 | 675 | 691 | 668 | 689 | 460,000 |
| 2009/05/28 | 641 | 666 | 641 | 663 | 318,000 |
| 2009/05/27 | 650 | 659 | 650 | 651 | 367,000 |
| 2009/05/26 | 638 | 644 | 626 | 642 | 253,000 |
| 2009/05/25 | 655 | 655 | 638 | 644 | 460,000 |
| 2009/05/22 | 657 | 664 | 620 | 655 | 843,000 |
| 2009/05/21 | 703 | 709 | 688 | 694 | 397,000 |
| 2009/05/20 | 682 | 726 | 682 | 723 | 458,000 |
| 2009/05/19 | 672 | 685 | 666 | 672 | 361,000 |
| 2009/05/18 | 696 | 696 | 670 | 672 | 258,000 |
| 2009/05/15 | 685 | 693 | 675 | 686 | 359,000 |
| 2009/05/14 | 681 | 696 | 671 | 685 | 467,000 |
| 2009/05/13 | 701 | 707 | 686 | 693 | 193,000 |
| 2009/05/12 | 708 | 711 | 696 | 708 | 326,000 |
| 2009/05/11 | 699 | 718 | 699 | 718 | 131,000 |
| 2009/05/08 | 694 | 710 | 694 | 709 | 132,000 |
| 2009/05/07 | 700 | 700 | 684 | 694 | 244,000 |
| 2009/05/01 | 656 | 690 | 656 | 685 | 236,000 |
| 2009/04/30 | 670 | 678 | 662 | 666 | 154,000 |
| 2009/04/28 | 672 | 672 | 646 | 646 | 300,000 |
| 2009/04/27 | 674 | 684 | 666 | 674 | 163,000 |
| 2009/04/24 | 689 | 689 | 664 | 666 | 173,000 |
| 2009/04/23 | 673 | 689 | 666 | 687 | 291,000 |
| 2009/04/22 | 671 | 682 | 650 | 681 | 562,000 |
| 2009/04/21 | 718 | 718 | 680 | 681 | 552,000 |
| 2009/04/20 | 628 | 636 | 622 | 633 | 93,000 |
| 2009/04/17 | 637 | 639 | 619 | 635 | 121,000 |
| 2009/04/16 | 620 | 639 | 617 | 628 | 198,000 |
| 2009/04/15 | 613 | 624 | 612 | 618 | 149,000 |
| 2009/04/14 | 606 | 614 | 598 | 608 | 218,000 |
| 2009/04/13 | 605 | 618 | 605 | 616 | 69,000 |
| 2009/04/10 | 625 | 625 | 592 | 604 | 132,000 |
| 2009/04/09 | 616 | 617 | 601 | 615 | 223,000 |
| 2009/04/08 | 589 | 609 | 589 | 598 | 258,000 |
| 2009/04/07 | 570 | 602 | 566 | 597 | 312,000 |
| 2009/04/06 | 575 | 590 | 567 | 569 | 139,000 |
| 2009/04/03 | 560 | 570 | 558 | 566 | 394,000 |
| 2009/04/02 | 552 | 562 | 552 | 556 | 180,000 |
| 2009/04/01 | 547 | 559 | 540 | 551 | 123,000 |
| 2009/03/31 | 550 | 555 | 533 | 538 | 130,000 |
| 2009/03/30 | 558 | 562 | 538 | 540 | 209,000 |
| 2009/03/27 | 552 | 562 | 547 | 548 | 218,000 |
| 2009/03/26 | 540 | 567 | 540 | 562 | 90,000 |
| 2009/03/25 | 557 | 563 | 549 | 557 | 261,000 |
| 2009/03/24 | 553 | 560 | 546 | 556 | 309,000 |
| 2009/03/23 | 530 | 541 | 529 | 540 | 143,000 |
| 2009/03/19 | 530 | 530 | 522 | 525 | 213,000 |
| 2009/03/18 | 508 | 515 | 503 | 511 | 170,000 |
| 2009/03/17 | 504 | 511 | 500 | 508 | 237,000 |
| 2009/03/16 | 496 | 506 | 494 | 504 | 295,000 |
| 2009/03/13 | 478 | 489 | 472 | 485 | 413,000 |
| 2009/03/12 | 488 | 495 | 459 | 471 | 561,000 |
| 2009/03/11 | 495 | 496 | 487 | 493 | 214,000 |
| 2009/03/10 | 492 | 492 | 484 | 490 | 211,000 |
| 2009/03/09 | 500 | 501 | 485 | 489 | 136,000 |
| 2009/03/06 | 530 | 540 | 502 | 509 | 307,000 |
| 2009/03/05 | 517 | 527 | 513 | 521 | 291,000 |
| 2009/03/04 | 493 | 514 | 493 | 507 | 228,000 |
| 2009/03/03 | 490 | 496 | 485 | 490 | 142,000 |
| 2009/03/02 | 496 | 503 | 490 | 495 | 215,000 |
| 2009/02/27 | 495 | 500 | 490 | 496 | 240,000 |
| 2009/02/26 | 506 | 513 | 497 | 507 | 227,000 |
| 2009/02/25 | 518 | 518 | 497 | 507 | 317,000 |
| 2009/02/24 | 520 | 520 | 503 | 503 | 411,000 |
| 2009/02/23 | 521 | 535 | 520 | 527 | 151,000 |
| 2009/02/20 | 548 | 552 | 534 | 536 | 271,000 |
| 2009/02/19 | 561 | 564 | 554 | 556 | 166,000 |
| 2009/02/18 | 564 | 567 | 552 | 561 | 397,000 |
| 2009/02/17 | 553 | 569 | 553 | 564 | 336,000 |
| 2009/02/16 | 590 | 590 | 570 | 572 | 258,000 |
| 2009/02/13 | 580 | 593 | 571 | 591 | 373,000 |
| 2009/02/12 | 564 | 572 | 558 | 560 | 142,000 |
| 2009/02/10 | 565 | 579 | 550 | 555 | 325,000 |
| 2009/02/09 | 581 | 593 | 558 | 559 | 256,000 |
| 2009/02/06 | 576 | 601 | 571 | 591 | 279,000 |
| 2009/02/05 | 576 | 583 | 573 | 575 | 243,000 |
| 2009/02/04 | 555 | 574 | 553 | 573 | 264,000 |
| 2009/02/03 | 555 | 565 | 547 | 547 | 192,000 |
| 2009/02/02 | 594 | 596 | 562 | 565 | 193,000 |
| 2009/01/30 | 594 | 599 | 591 | 595 | 85,000 |
| 2009/01/29 | 599 | 604 | 587 | 593 | 168,000 |
| 2009/01/28 | 595 | 603 | 586 | 590 | 339,000 |
| 2009/01/27 | 596 | 609 | 588 | 605 | 208,000 |
| 2009/01/26 | 595 | 608 | 585 | 586 | 211,000 |
| 2009/01/23 | 578 | 595 | 568 | 581 | 283,000 |
| 2009/01/22 | 573 | 580 | 565 | 578 | 248,000 |
| 2009/01/21 | 575 | 576 | 553 | 554 | 276,000 |
| 2009/01/20 | 589 | 595 | 582 | 582 | 111,000 |
| 2009/01/19 | 590 | 599 | 583 | 588 | 83,000 |
| 2009/01/16 | 588 | 603 | 588 | 598 | 198,000 |
| 2009/01/15 | 589 | 592 | 580 | 588 | 279,000 |
| 2009/01/14 | 590 | 600 | 580 | 589 | 161,000 |
| 2009/01/13 | 595 | 600 | 582 | 583 | 209,000 |
| 2009/01/09 | 602 | 602 | 585 | 585 | 245,000 |
| 2009/01/08 | 618 | 633 | 605 | 606 | 161,000 |
| 2009/01/07 | 618 | 624 | 611 | 617 | 268,000 |
| 2009/01/06 | 625 | 641 | 617 | 617 | 75,000 |
| 2009/01/05 | 649 | 659 | 627 | 628 | 51,000 |