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 |
---|---|---|---|---|---|
2011/12/30 | 405 | 405 | 400 | 401 | 24,000 |
2011/12/29 | 397 | 397 | 393 | 397 | 21,000 |
2011/12/28 | 397 | 399 | 397 | 398 | 24,000 |
2011/12/27 | 402 | 404 | 398 | 401 | 32,000 |
2011/12/26 | 397 | 409 | 395 | 409 | 158,000 |
2011/12/22 | 382 | 390 | 379 | 390 | 51,000 |
2011/12/21 | 386 | 387 | 383 | 385 | 57,000 |
2011/12/20 | 382 | 386 | 372 | 379 | 136,000 |
2011/12/19 | 388 | 388 | 377 | 386 | 115,000 |
2011/12/16 | 396 | 396 | 390 | 390 | 65,000 |
2011/12/15 | 394 | 398 | 391 | 394 | 34,000 |
2011/12/14 | 389 | 403 | 389 | 400 | 49,000 |
2011/12/13 | 388 | 397 | 388 | 395 | 61,000 |
2011/12/12 | 391 | 393 | 391 | 391 | 31,000 |
2011/12/09 | 385 | 387 | 385 | 386 | 93,000 |
2011/12/08 | 390 | 390 | 387 | 388 | 40,000 |
2011/12/07 | 388 | 391 | 386 | 391 | 116,000 |
2011/12/06 | 385 | 390 | 383 | 383 | 67,000 |
2011/12/05 | 383 | 388 | 380 | 385 | 90,000 |
2011/12/02 | 376 | 383 | 376 | 379 | 76,000 |
2011/12/01 | 381 | 384 | 378 | 379 | 49,000 |
2011/11/30 | 372 | 380 | 372 | 377 | 110,000 |
2011/11/29 | 370 | 375 | 369 | 375 | 47,000 |
2011/11/28 | 370 | 375 | 370 | 370 | 37,000 |
2011/11/25 | 376 | 379 | 370 | 370 | 79,000 |
2011/11/24 | 370 | 380 | 370 | 376 | 78,000 |
2011/11/22 | 374 | 379 | 371 | 376 | 80,000 |
2011/11/21 | 372 | 374 | 372 | 374 | 23,000 |
2011/11/18 | 378 | 380 | 373 | 376 | 23,000 |
2011/11/17 | 381 | 385 | 372 | 382 | 56,000 |
2011/11/16 | 386 | 386 | 381 | 381 | 49,000 |
2011/11/15 | 389 | 392 | 387 | 389 | 39,000 |
2011/11/14 | 394 | 396 | 389 | 394 | 32,000 |
2011/11/11 | 404 | 404 | 387 | 397 | 64,000 |
2011/11/10 | 406 | 406 | 400 | 400 | 54,000 |
2011/11/09 | 406 | 411 | 404 | 406 | 33,000 |
2011/11/08 | 406 | 410 | 405 | 405 | 41,000 |
2011/11/07 | 412 | 413 | 407 | 411 | 54,000 |
2011/11/04 | 409 | 412 | 406 | 408 | 83,000 |
2011/11/02 | 412 | 412 | 406 | 406 | 45,000 |
2011/11/01 | 422 | 424 | 419 | 421 | 22,000 |
2011/10/31 | 417 | 429 | 416 | 424 | 81,000 |
2011/10/28 | 415 | 419 | 409 | 418 | 81,000 |
2011/10/27 | 405 | 414 | 402 | 412 | 50,000 |
2011/10/26 | 402 | 405 | 402 | 402 | 37,000 |
2011/10/25 | 411 | 412 | 405 | 406 | 80,000 |
2011/10/24 | 409 | 415 | 408 | 415 | 38,000 |
2011/10/21 | 405 | 413 | 403 | 409 | 23,000 |
2011/10/20 | 407 | 409 | 403 | 403 | 45,000 |
2011/10/19 | 416 | 420 | 411 | 412 | 23,000 |
2011/10/18 | 415 | 418 | 413 | 416 | 38,000 |
2011/10/17 | 417 | 417 | 408 | 415 | 19,000 |
2011/10/14 | 420 | 420 | 409 | 410 | 42,000 |
2011/10/13 | 427 | 428 | 424 | 425 | 19,000 |
2011/10/12 | 421 | 428 | 418 | 427 | 23,000 |
2011/10/11 | 423 | 428 | 422 | 427 | 66,000 |
2011/10/07 | 416 | 422 | 404 | 408 | 96,000 |
2011/10/06 | 417 | 419 | 416 | 418 | 35,000 |
2011/10/05 | 427 | 427 | 413 | 413 | 50,000 |
2011/10/04 | 421 | 424 | 414 | 422 | 86,000 |
2011/10/03 | 425 | 425 | 418 | 421 | 54,000 |
2011/09/30 | 435 | 435 | 424 | 433 | 63,000 |
2011/09/29 | 413 | 430 | 413 | 430 | 95,000 |
2011/09/28 | 407 | 415 | 406 | 414 | 102,000 |
2011/09/27 | 403 | 411 | 397 | 411 | 54,000 |
2011/09/26 | 398 | 402 | 395 | 395 | 136,000 |
2011/09/22 | 400 | 400 | 396 | 398 | 71,000 |
2011/09/21 | 403 | 404 | 400 | 401 | 60,000 |
2011/09/20 | 409 | 412 | 403 | 404 | 31,000 |
2011/09/16 | 411 | 413 | 411 | 413 | 52,000 |
2011/09/15 | 408 | 412 | 407 | 411 | 57,000 |
2011/09/14 | 410 | 414 | 406 | 406 | 20,000 |
2011/09/13 | 412 | 416 | 408 | 413 | 38,000 |
2011/09/12 | 414 | 416 | 408 | 414 | 67,000 |
2011/09/09 | 410 | 419 | 410 | 418 | 96,000 |
2011/09/08 | 411 | 413 | 407 | 412 | 48,000 |
2011/09/07 | 403 | 412 | 403 | 412 | 59,000 |
2011/09/06 | 407 | 411 | 404 | 404 | 70,000 |
2011/09/05 | 413 | 415 | 411 | 412 | 37,000 |
2011/09/02 | 413 | 419 | 409 | 417 | 49,000 |
2011/09/01 | 415 | 418 | 414 | 416 | 40,000 |
2011/08/31 | 413 | 417 | 413 | 415 | 56,000 |
2011/08/30 | 408 | 415 | 408 | 415 | 52,000 |
2011/08/29 | 408 | 409 | 401 | 408 | 35,000 |
2011/08/26 | 406 | 413 | 405 | 411 | 51,000 |
2011/08/25 | 408 | 414 | 406 | 410 | 72,000 |
2011/08/24 | 403 | 408 | 401 | 402 | 46,000 |
2011/08/23 | 405 | 405 | 398 | 401 | 65,000 |
2011/08/22 | 400 | 409 | 397 | 399 | 62,000 |
2011/08/19 | 405 | 406 | 400 | 402 | 45,000 |
2011/08/18 | 412 | 412 | 407 | 408 | 43,000 |
2011/08/17 | 407 | 413 | 407 | 410 | 39,000 |
2011/08/16 | 410 | 415 | 409 | 411 | 149,000 |
2011/08/15 | 411 | 412 | 405 | 406 | 97,000 |
2011/08/12 | 426 | 426 | 407 | 410 | 93,000 |
2011/08/11 | 408 | 421 | 403 | 420 | 94,000 |
2011/08/10 | 419 | 424 | 407 | 412 | 191,000 |
2011/08/09 | 392 | 403 | 385 | 403 | 103,000 |
2011/08/08 | 411 | 415 | 399 | 400 | 110,000 |
2011/08/05 | 429 | 429 | 416 | 419 | 123,000 |
2011/08/04 | 432 | 436 | 431 | 432 | 46,000 |
2011/08/03 | 435 | 437 | 431 | 432 | 56,000 |
2011/08/02 | 449 | 449 | 436 | 440 | 98,000 |
2011/08/01 | 447 | 454 | 445 | 450 | 73,000 |
2011/07/29 | 457 | 457 | 446 | 446 | 52,000 |
2011/07/28 | 456 | 458 | 448 | 454 | 78,000 |
2011/07/27 | 463 | 463 | 456 | 456 | 32,000 |
2011/07/26 | 460 | 465 | 456 | 463 | 77,000 |
2011/07/25 | 456 | 463 | 456 | 457 | 157,000 |
2011/07/22 | 451 | 454 | 450 | 453 | 54,000 |
2011/07/21 | 450 | 455 | 447 | 449 | 46,000 |
2011/07/20 | 454 | 454 | 452 | 454 | 20,000 |
2011/07/19 | 452 | 453 | 450 | 451 | 59,000 |
2011/07/15 | 452 | 454 | 451 | 452 | 66,000 |
2011/07/14 | 464 | 464 | 452 | 454 | 78,000 |
2011/07/13 | 459 | 464 | 459 | 463 | 96,000 |
2011/07/12 | 452 | 460 | 451 | 459 | 82,000 |
2011/07/11 | 466 | 466 | 460 | 461 | 109,000 |
2011/07/08 | 465 | 467 | 461 | 461 | 134,000 |
2011/07/07 | 465 | 465 | 457 | 461 | 104,000 |
2011/07/06 | 460 | 466 | 456 | 466 | 110,000 |
2011/07/05 | 458 | 461 | 455 | 457 | 76,000 |
2011/07/04 | 451 | 459 | 450 | 458 | 137,000 |
2011/07/01 | 451 | 451 | 445 | 445 | 63,000 |
2011/06/30 | 446 | 450 | 444 | 450 | 109,000 |
2011/06/29 | 443 | 446 | 441 | 446 | 90,000 |
2011/06/28 | 437 | 440 | 435 | 440 | 72,000 |
2011/06/27 | 432 | 437 | 426 | 436 | 185,000 |
2011/06/24 | 422 | 431 | 421 | 431 | 116,000 |
2011/06/23 | 421 | 422 | 416 | 417 | 82,000 |
2011/06/22 | 413 | 422 | 413 | 421 | 95,000 |
2011/06/21 | 408 | 414 | 408 | 413 | 73,000 |
2011/06/20 | 407 | 415 | 407 | 410 | 52,000 |
2011/06/17 | 416 | 417 | 407 | 408 | 115,000 |
2011/06/16 | 413 | 420 | 413 | 416 | 81,000 |
2011/06/15 | 410 | 413 | 410 | 412 | 110,000 |
2011/06/14 | 410 | 414 | 409 | 411 | 82,000 |
2011/06/13 | 410 | 414 | 410 | 412 | 32,000 |
2011/06/10 | 414 | 419 | 409 | 411 | 231,000 |
2011/06/09 | 406 | 408 | 404 | 406 | 119,000 |
2011/06/08 | 404 | 408 | 404 | 406 | 108,000 |
2011/06/07 | 404 | 412 | 403 | 410 | 98,000 |
2011/06/06 | 424 | 424 | 412 | 412 | 124,000 |
2011/06/03 | 428 | 428 | 420 | 420 | 83,000 |
2011/06/02 | 428 | 430 | 428 | 428 | 64,000 |
2011/06/01 | 433 | 436 | 429 | 432 | 87,000 |
2011/05/31 | 429 | 439 | 429 | 430 | 156,000 |
2011/05/30 | 428 | 435 | 423 | 430 | 101,000 |
2011/05/27 | 422 | 426 | 421 | 424 | 64,000 |
2011/05/26 | 420 | 435 | 420 | 424 | 112,000 |
2011/05/25 | 423 | 425 | 419 | 422 | 144,000 |
2011/05/24 | 423 | 425 | 420 | 422 | 108,000 |
2011/05/23 | 429 | 429 | 423 | 426 | 85,000 |
2011/05/20 | 434 | 436 | 427 | 428 | 149,000 |
2011/05/19 | 441 | 443 | 436 | 437 | 105,000 |
2011/05/18 | 447 | 447 | 437 | 440 | 194,000 |
2011/05/17 | 442 | 447 | 435 | 447 | 249,000 |
2011/05/16 | 435 | 444 | 426 | 438 | 217,000 |
2011/05/13 | 465 | 465 | 431 | 431 | 362,000 |
2011/05/12 | 476 | 478 | 465 | 469 | 179,000 |
2011/05/11 | 483 | 486 | 477 | 477 | 117,000 |
2011/05/10 | 488 | 488 | 480 | 482 | 148,000 |
2011/05/09 | 485 | 494 | 483 | 487 | 229,000 |
2011/05/06 | 497 | 497 | 489 | 492 | 164,000 |
2011/05/02 | 484 | 502 | 482 | 500 | 163,000 |
2011/04/28 | 471 | 483 | 469 | 480 | 246,000 |
2011/04/27 | 465 | 470 | 465 | 465 | 106,000 |
2011/04/26 | 469 | 472 | 467 | 469 | 94,000 |
2011/04/25 | 473 | 481 | 472 | 473 | 87,000 |
2011/04/22 | 477 | 477 | 470 | 472 | 118,000 |
2011/04/21 | 491 | 491 | 480 | 480 | 140,000 |
2011/04/20 | 498 | 500 | 490 | 490 | 115,000 |
2011/04/19 | 500 | 503 | 494 | 499 | 109,000 |
2011/04/18 | 515 | 515 | 507 | 510 | 43,000 |
2011/04/15 | 518 | 518 | 508 | 510 | 69,000 |
2011/04/14 | 501 | 520 | 500 | 518 | 124,000 |
2011/04/13 | 499 | 503 | 492 | 501 | 71,000 |
2011/04/12 | 495 | 504 | 493 | 499 | 87,000 |
2011/04/11 | 507 | 509 | 500 | 501 | 117,000 |
2011/04/08 | 500 | 505 | 493 | 503 | 93,000 |
2011/04/07 | 509 | 509 | 501 | 503 | 87,000 |
2011/04/06 | 517 | 518 | 505 | 505 | 145,000 |
2011/04/05 | 523 | 525 | 507 | 513 | 150,000 |
2011/04/04 | 525 | 530 | 519 | 520 | 150,000 |
2011/04/01 | 523 | 526 | 513 | 521 | 143,000 |
2011/03/31 | 520 | 524 | 508 | 524 | 190,000 |
2011/03/30 | 517 | 520 | 510 | 520 | 186,000 |
2011/03/29 | 512 | 516 | 500 | 513 | 169,000 |
2011/03/28 | 513 | 517 | 510 | 515 | 149,000 |
2011/03/25 | 518 | 520 | 510 | 520 | 189,000 |
2011/03/24 | 508 | 520 | 508 | 513 | 152,000 |
2011/03/23 | 497 | 517 | 496 | 507 | 314,000 |
2011/03/22 | 485 | 504 | 483 | 502 | 267,000 |
2011/03/18 | 441 | 454 | 437 | 453 | 168,000 |
2011/03/17 | 425 | 445 | 412 | 433 | 321,000 |
2011/03/16 | 433 | 447 | 410 | 433 | 428,000 |
2011/03/15 | 461 | 462 | 389 | 416 | 558,000 |
2011/03/14 | 478 | 492 | 469 | 469 | 259,000 |
2011/03/11 | 500 | 503 | 500 | 500 | 303,000 |
2011/03/10 | 517 | 518 | 507 | 508 | 132,000 |
2011/03/09 | 518 | 519 | 515 | 515 | 144,000 |
2011/03/08 | 507 | 513 | 507 | 511 | 198,000 |
2011/03/07 | 516 | 516 | 507 | 508 | 264,000 |
2011/03/04 | 525 | 526 | 516 | 516 | 158,000 |
2011/03/03 | 516 | 518 | 512 | 516 | 189,000 |
2011/03/02 | 524 | 524 | 515 | 516 | 264,000 |
2011/03/01 | 525 | 528 | 521 | 527 | 247,000 |
2011/02/28 | 519 | 525 | 516 | 523 | 197,000 |
2011/02/25 | 521 | 523 | 515 | 517 | 254,000 |
2011/02/24 | 519 | 525 | 518 | 518 | 175,000 |
2011/02/23 | 522 | 528 | 520 | 520 | 231,000 |
2011/02/22 | 530 | 532 | 521 | 522 | 203,000 |
2011/02/21 | 546 | 546 | 532 | 533 | 277,000 |
2011/02/18 | 538 | 546 | 538 | 543 | 218,000 |
2011/02/17 | 549 | 549 | 539 | 542 | 367,000 |
2011/02/16 | 553 | 554 | 549 | 549 | 187,000 |
2011/02/15 | 563 | 563 | 556 | 557 | 103,000 |
2011/02/14 | 560 | 567 | 556 | 558 | 182,000 |
2011/02/10 | 547 | 572 | 547 | 560 | 338,000 |
2011/02/09 | 552 | 558 | 542 | 545 | 165,000 |
2011/02/08 | 552 | 552 | 548 | 550 | 91,000 |
2011/02/07 | 556 | 557 | 549 | 552 | 129,000 |
2011/02/04 | 550 | 550 | 544 | 547 | 227,000 |
2011/02/03 | 550 | 554 | 549 | 554 | 172,000 |
2011/02/02 | 556 | 559 | 553 | 553 | 212,000 |
2011/02/01 | 568 | 568 | 555 | 556 | 176,000 |
2011/01/31 | 555 | 566 | 553 | 560 | 171,000 |
2011/01/28 | 575 | 575 | 563 | 565 | 158,000 |
2011/01/27 | 572 | 575 | 563 | 572 | 265,000 |
2011/01/26 | 568 | 574 | 565 | 572 | 247,000 |
2011/01/25 | 560 | 568 | 558 | 567 | 286,000 |
2011/01/24 | 550 | 554 | 544 | 552 | 196,000 |
2011/01/21 | 556 | 558 | 546 | 546 | 199,000 |
2011/01/20 | 551 | 556 | 550 | 553 | 269,000 |
2011/01/19 | 563 | 563 | 550 | 553 | 301,000 |
2011/01/18 | 564 | 567 | 559 | 565 | 197,000 |
2011/01/17 | 570 | 578 | 567 | 568 | 181,000 |
2011/01/14 | 574 | 578 | 573 | 574 | 115,000 |
2011/01/13 | 572 | 581 | 566 | 580 | 187,000 |
2011/01/12 | 570 | 575 | 565 | 572 | 207,000 |
2011/01/11 | 578 | 579 | 566 | 575 | 228,000 |
2011/01/07 | 570 | 581 | 568 | 576 | 237,000 |
2011/01/06 | 564 | 570 | 563 | 568 | 186,000 |
2011/01/05 | 563 | 568 | 561 | 565 | 111,000 |
2011/01/04 | 563 | 567 | 558 | 566 | 133,000 |