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 |
---|---|---|---|---|---|
2012/12/28 | 420 | 424 | 417 | 421 | 89,000 |
2012/12/27 | 419 | 425 | 419 | 421 | 105,000 |
2012/12/26 | 420 | 425 | 418 | 418 | 85,000 |
2012/12/25 | 420 | 433 | 417 | 422 | 204,000 |
2012/12/21 | 414 | 419 | 410 | 414 | 129,000 |
2012/12/20 | 416 | 420 | 414 | 416 | 171,000 |
2012/12/19 | 404 | 411 | 404 | 411 | 161,000 |
2012/12/18 | 396 | 404 | 396 | 401 | 134,000 |
2012/12/17 | 400 | 402 | 397 | 397 | 118,000 |
2012/12/14 | 392 | 399 | 392 | 396 | 128,000 |
2012/12/13 | 395 | 398 | 392 | 392 | 57,000 |
2012/12/12 | 396 | 396 | 391 | 394 | 46,000 |
2012/12/11 | 394 | 394 | 390 | 390 | 34,000 |
2012/12/10 | 391 | 394 | 388 | 391 | 65,000 |
2012/12/07 | 395 | 396 | 393 | 395 | 58,000 |
2012/12/06 | 396 | 398 | 391 | 398 | 106,000 |
2012/12/05 | 396 | 396 | 390 | 392 | 65,000 |
2012/12/04 | 395 | 398 | 392 | 396 | 52,000 |
2012/12/03 | 395 | 395 | 385 | 392 | 58,000 |
2012/11/30 | 399 | 399 | 388 | 389 | 99,000 |
2012/11/29 | 392 | 399 | 391 | 392 | 50,000 |
2012/11/28 | 390 | 394 | 389 | 392 | 43,000 |
2012/11/27 | 400 | 402 | 394 | 395 | 87,000 |
2012/11/26 | 401 | 405 | 397 | 399 | 109,000 |
2012/11/22 | 382 | 391 | 382 | 391 | 119,000 |
2012/11/21 | 375 | 380 | 374 | 376 | 52,000 |
2012/11/20 | 374 | 382 | 374 | 380 | 81,000 |
2012/11/19 | 368 | 376 | 368 | 374 | 38,000 |
2012/11/16 | 369 | 370 | 366 | 366 | 50,000 |
2012/11/15 | 365 | 368 | 363 | 368 | 31,000 |
2012/11/14 | 361 | 362 | 360 | 360 | 45,000 |
2012/11/13 | 362 | 369 | 361 | 362 | 39,000 |
2012/11/12 | 370 | 370 | 361 | 362 | 117,000 |
2012/11/09 | 377 | 377 | 372 | 375 | 55,000 |
2012/11/08 | 375 | 376 | 375 | 375 | 22,000 |
2012/11/07 | 379 | 379 | 375 | 378 | 58,000 |
2012/11/06 | 375 | 378 | 374 | 378 | 24,000 |
2012/11/05 | 375 | 378 | 374 | 378 | 67,000 |
2012/11/02 | 373 | 376 | 373 | 375 | 48,000 |
2012/11/01 | 370 | 375 | 366 | 373 | 40,000 |
2012/10/31 | 365 | 375 | 365 | 369 | 101,000 |
2012/10/30 | 366 | 369 | 360 | 360 | 90,000 |
2012/10/29 | 367 | 371 | 366 | 369 | 37,000 |
2012/10/26 | 368 | 372 | 365 | 372 | 44,000 |
2012/10/25 | 363 | 373 | 362 | 373 | 111,000 |
2012/10/24 | 367 | 368 | 363 | 363 | 58,000 |
2012/10/23 | 374 | 374 | 363 | 364 | 58,000 |
2012/10/22 | 375 | 375 | 371 | 371 | 46,000 |
2012/10/19 | 375 | 381 | 375 | 379 | 44,000 |
2012/10/18 | 370 | 377 | 370 | 376 | 47,000 |
2012/10/17 | 367 | 374 | 367 | 371 | 42,000 |
2012/10/16 | 367 | 368 | 366 | 367 | 23,000 |
2012/10/15 | 361 | 367 | 361 | 366 | 39,000 |
2012/10/12 | 366 | 366 | 361 | 366 | 71,000 |
2012/10/11 | 358 | 365 | 356 | 365 | 119,000 |
2012/10/10 | 360 | 363 | 357 | 361 | 112,000 |
2012/10/09 | 361 | 367 | 361 | 364 | 69,000 |
2012/10/05 | 367 | 367 | 364 | 364 | 66,000 |
2012/10/04 | 362 | 367 | 362 | 367 | 50,000 |
2012/10/03 | 361 | 365 | 361 | 361 | 43,000 |
2012/10/02 | 362 | 369 | 360 | 364 | 60,000 |
2012/10/01 | 361 | 362 | 359 | 362 | 63,000 |
2012/09/28 | 373 | 373 | 364 | 365 | 88,000 |
2012/09/27 | 374 | 374 | 370 | 372 | 78,000 |
2012/09/26 | 370 | 376 | 368 | 373 | 70,000 |
2012/09/25 | 370 | 375 | 369 | 375 | 116,000 |
2012/09/24 | 370 | 372 | 369 | 371 | 102,000 |
2012/09/21 | 372 | 374 | 370 | 370 | 109,000 |
2012/09/20 | 380 | 380 | 373 | 375 | 134,000 |
2012/09/19 | 384 | 384 | 378 | 380 | 177,000 |
2012/09/18 | 375 | 384 | 374 | 384 | 167,000 |
2012/09/14 | 369 | 377 | 368 | 375 | 225,000 |
2012/09/13 | 368 | 372 | 364 | 369 | 183,000 |
2012/09/12 | 361 | 365 | 361 | 364 | 87,000 |
2012/09/11 | 365 | 365 | 359 | 361 | 176,000 |
2012/09/10 | 379 | 380 | 372 | 373 | 111,000 |
2012/09/07 | 382 | 385 | 379 | 379 | 67,000 |
2012/09/06 | 379 | 379 | 374 | 377 | 35,000 |
2012/09/05 | 384 | 385 | 376 | 379 | 104,000 |
2012/09/04 | 391 | 391 | 382 | 384 | 68,000 |
2012/09/03 | 391 | 396 | 390 | 394 | 54,000 |
2012/08/31 | 382 | 395 | 381 | 388 | 118,000 |
2012/08/30 | 392 | 394 | 383 | 384 | 59,000 |
2012/08/29 | 390 | 393 | 388 | 392 | 49,000 |
2012/08/28 | 402 | 415 | 390 | 390 | 130,000 |
2012/08/27 | 402 | 407 | 402 | 404 | 99,000 |
2012/08/24 | 411 | 411 | 403 | 406 | 77,000 |
2012/08/23 | 405 | 413 | 403 | 411 | 49,000 |
2012/08/22 | 406 | 407 | 403 | 405 | 58,000 |
2012/08/21 | 403 | 411 | 400 | 405 | 97,000 |
2012/08/20 | 403 | 405 | 399 | 401 | 210,000 |
2012/08/17 | 413 | 413 | 406 | 408 | 111,000 |
2012/08/16 | 418 | 418 | 411 | 413 | 138,000 |
2012/08/15 | 422 | 422 | 410 | 417 | 210,000 |
2012/08/14 | 421 | 424 | 417 | 423 | 128,000 |
2012/08/13 | 427 | 427 | 420 | 421 | 62,000 |
2012/08/10 | 427 | 429 | 423 | 427 | 113,000 |
2012/08/09 | 430 | 430 | 423 | 430 | 107,000 |
2012/08/08 | 426 | 434 | 426 | 430 | 120,000 |
2012/08/07 | 412 | 423 | 412 | 420 | 53,000 |
2012/08/06 | 417 | 420 | 412 | 412 | 54,000 |
2012/08/03 | 427 | 427 | 415 | 417 | 69,000 |
2012/08/02 | 422 | 429 | 421 | 427 | 81,000 |
2012/08/01 | 415 | 420 | 413 | 419 | 92,000 |
2012/07/31 | 413 | 424 | 409 | 422 | 135,000 |
2012/07/30 | 414 | 415 | 410 | 413 | 77,000 |
2012/07/27 | 412 | 415 | 409 | 414 | 57,000 |
2012/07/26 | 410 | 413 | 405 | 412 | 85,000 |
2012/07/25 | 400 | 418 | 400 | 410 | 294,000 |
2012/07/24 | 401 | 401 | 388 | 398 | 144,000 |
2012/07/23 | 407 | 407 | 401 | 401 | 139,000 |
2012/07/20 | 422 | 422 | 412 | 412 | 93,000 |
2012/07/19 | 424 | 429 | 422 | 422 | 75,000 |
2012/07/18 | 427 | 428 | 423 | 424 | 75,000 |
2012/07/17 | 435 | 435 | 427 | 427 | 89,000 |
2012/07/13 | 426 | 437 | 426 | 435 | 219,000 |
2012/07/12 | 428 | 431 | 427 | 427 | 117,000 |
2012/07/11 | 432 | 433 | 427 | 428 | 159,000 |
2012/07/10 | 435 | 436 | 433 | 433 | 147,000 |
2012/07/09 | 432 | 436 | 432 | 434 | 140,000 |
2012/07/06 | 439 | 439 | 434 | 434 | 129,000 |
2012/07/05 | 430 | 440 | 430 | 440 | 136,000 |
2012/07/04 | 434 | 437 | 434 | 435 | 129,000 |
2012/07/03 | 438 | 439 | 433 | 437 | 162,000 |
2012/07/02 | 443 | 444 | 438 | 438 | 220,000 |
2012/06/29 | 435 | 438 | 428 | 435 | 300,000 |
2012/06/28 | 419 | 433 | 415 | 431 | 733,000 |
2012/06/27 | 385 | 387 | 382 | 387 | 98,000 |
2012/06/26 | 388 | 389 | 378 | 383 | 44,000 |
2012/06/25 | 396 | 396 | 381 | 383 | 79,000 |
2012/06/22 | 380 | 393 | 378 | 391 | 65,000 |
2012/06/21 | 375 | 381 | 374 | 381 | 64,000 |
2012/06/20 | 370 | 373 | 368 | 373 | 40,000 |
2012/06/19 | 373 | 375 | 366 | 367 | 58,000 |
2012/06/18 | 373 | 384 | 373 | 375 | 81,000 |
2012/06/15 | 382 | 383 | 365 | 370 | 158,000 |
2012/06/14 | 383 | 394 | 381 | 382 | 35,000 |
2012/06/13 | 390 | 392 | 385 | 385 | 62,000 |
2012/06/12 | 378 | 394 | 374 | 394 | 98,000 |
2012/06/11 | 379 | 393 | 377 | 381 | 93,000 |
2012/06/08 | 396 | 396 | 368 | 371 | 146,000 |
2012/06/07 | 388 | 397 | 386 | 397 | 103,000 |
2012/06/06 | 377 | 388 | 370 | 382 | 115,000 |
2012/06/05 | 368 | 380 | 364 | 377 | 86,000 |
2012/06/04 | 362 | 367 | 361 | 364 | 49,000 |
2012/06/01 | 375 | 378 | 366 | 368 | 33,000 |
2012/05/31 | 358 | 377 | 358 | 375 | 116,000 |
2012/05/30 | 355 | 366 | 355 | 365 | 86,000 |
2012/05/29 | 357 | 358 | 352 | 358 | 55,000 |
2012/05/28 | 366 | 367 | 360 | 361 | 46,000 |
2012/05/25 | 366 | 368 | 363 | 365 | 120,000 |
2012/05/24 | 371 | 374 | 367 | 373 | 45,000 |
2012/05/23 | 372 | 381 | 369 | 371 | 158,000 |
2012/05/22 | 373 | 377 | 370 | 375 | 79,000 |
2012/05/21 | 372 | 379 | 371 | 375 | 48,000 |
2012/05/18 | 372 | 377 | 366 | 371 | 138,000 |
2012/05/17 | 379 | 380 | 373 | 380 | 118,000 |
2012/05/16 | 401 | 401 | 382 | 385 | 145,000 |
2012/05/15 | 400 | 409 | 395 | 409 | 90,000 |
2012/05/14 | 410 | 417 | 410 | 411 | 74,000 |
2012/05/11 | 415 | 419 | 413 | 416 | 81,000 |
2012/05/10 | 415 | 420 | 415 | 420 | 43,000 |
2012/05/09 | 416 | 418 | 410 | 413 | 67,000 |
2012/05/08 | 414 | 423 | 410 | 423 | 46,000 |
2012/05/07 | 422 | 425 | 415 | 417 | 74,000 |
2012/05/02 | 422 | 430 | 417 | 430 | 65,000 |
2012/05/01 | 407 | 427 | 407 | 422 | 139,000 |
2012/04/27 | 424 | 427 | 415 | 418 | 75,000 |
2012/04/26 | 427 | 429 | 425 | 427 | 51,000 |
2012/04/25 | 426 | 431 | 421 | 425 | 116,000 |
2012/04/24 | 431 | 431 | 425 | 430 | 66,000 |
2012/04/23 | 427 | 433 | 426 | 431 | 61,000 |
2012/04/20 | 434 | 436 | 431 | 433 | 42,000 |
2012/04/19 | 432 | 435 | 429 | 432 | 41,000 |
2012/04/18 | 428 | 435 | 425 | 435 | 63,000 |
2012/04/17 | 430 | 435 | 427 | 427 | 53,000 |
2012/04/16 | 430 | 433 | 429 | 432 | 44,000 |
2012/04/13 | 432 | 438 | 431 | 437 | 27,000 |
2012/04/12 | 437 | 438 | 430 | 436 | 104,000 |
2012/04/11 | 439 | 441 | 432 | 438 | 110,000 |
2012/04/10 | 441 | 448 | 440 | 441 | 73,000 |
2012/04/09 | 434 | 435 | 430 | 435 | 41,000 |
2012/04/06 | 437 | 441 | 433 | 434 | 79,000 |
2012/04/05 | 437 | 442 | 435 | 441 | 68,000 |
2012/04/04 | 444 | 447 | 434 | 445 | 84,000 |
2012/04/03 | 446 | 448 | 436 | 445 | 70,000 |
2012/04/02 | 450 | 453 | 445 | 446 | 71,000 |
2012/03/30 | 447 | 455 | 447 | 447 | 55,000 |
2012/03/29 | 456 | 456 | 446 | 447 | 74,000 |
2012/03/28 | 452 | 457 | 448 | 453 | 86,000 |
2012/03/27 | 454 | 467 | 454 | 467 | 78,000 |
2012/03/26 | 447 | 454 | 447 | 450 | 64,000 |
2012/03/23 | 448 | 455 | 444 | 450 | 162,000 |
2012/03/22 | 453 | 454 | 447 | 450 | 103,000 |
2012/03/21 | 451 | 456 | 447 | 453 | 150,000 |
2012/03/19 | 455 | 456 | 452 | 454 | 63,000 |
2012/03/16 | 452 | 460 | 447 | 455 | 142,000 |
2012/03/15 | 461 | 461 | 451 | 452 | 54,000 |
2012/03/14 | 451 | 464 | 451 | 462 | 109,000 |
2012/03/13 | 451 | 459 | 447 | 448 | 75,000 |
2012/03/12 | 455 | 457 | 448 | 457 | 100,000 |
2012/03/09 | 445 | 451 | 445 | 451 | 126,000 |
2012/03/08 | 450 | 455 | 450 | 453 | 68,000 |
2012/03/07 | 445 | 450 | 439 | 449 | 67,000 |
2012/03/06 | 448 | 450 | 444 | 450 | 74,000 |
2012/03/05 | 455 | 458 | 448 | 451 | 60,000 |
2012/03/02 | 450 | 454 | 449 | 454 | 53,000 |
2012/03/01 | 449 | 458 | 447 | 450 | 108,000 |
2012/02/29 | 449 | 459 | 445 | 449 | 145,000 |
2012/02/28 | 435 | 448 | 430 | 445 | 96,000 |
2012/02/27 | 439 | 450 | 437 | 443 | 103,000 |
2012/02/24 | 434 | 437 | 432 | 434 | 76,000 |
2012/02/23 | 433 | 435 | 425 | 433 | 99,000 |
2012/02/22 | 416 | 437 | 416 | 436 | 143,000 |
2012/02/21 | 414 | 420 | 414 | 417 | 78,000 |
2012/02/20 | 420 | 421 | 415 | 418 | 73,000 |
2012/02/17 | 413 | 423 | 413 | 421 | 165,000 |
2012/02/16 | 410 | 416 | 410 | 416 | 61,000 |
2012/02/15 | 406 | 414 | 404 | 413 | 109,000 |
2012/02/14 | 411 | 411 | 405 | 406 | 72,000 |
2012/02/13 | 411 | 415 | 410 | 410 | 93,000 |
2012/02/10 | 421 | 422 | 413 | 418 | 111,000 |
2012/02/09 | 422 | 426 | 416 | 424 | 71,000 |
2012/02/08 | 422 | 427 | 420 | 424 | 48,000 |
2012/02/07 | 422 | 424 | 420 | 424 | 70,000 |
2012/02/06 | 426 | 430 | 420 | 421 | 80,000 |
2012/02/03 | 416 | 424 | 416 | 424 | 122,000 |
2012/02/02 | 416 | 419 | 414 | 419 | 73,000 |
2012/02/01 | 413 | 418 | 408 | 410 | 164,000 |
2012/01/31 | 405 | 413 | 405 | 413 | 110,000 |
2012/01/30 | 408 | 408 | 402 | 406 | 83,000 |
2012/01/27 | 418 | 418 | 400 | 407 | 182,000 |
2012/01/26 | 420 | 425 | 419 | 423 | 84,000 |
2012/01/25 | 413 | 425 | 413 | 425 | 140,000 |
2012/01/24 | 423 | 424 | 411 | 414 | 76,000 |
2012/01/23 | 416 | 423 | 416 | 423 | 92,000 |
2012/01/20 | 414 | 416 | 409 | 416 | 87,000 |
2012/01/19 | 408 | 415 | 408 | 414 | 33,000 |
2012/01/18 | 412 | 412 | 408 | 408 | 51,000 |
2012/01/17 | 416 | 416 | 400 | 411 | 86,000 |
2012/01/16 | 411 | 416 | 410 | 416 | 18,000 |
2012/01/13 | 418 | 418 | 412 | 412 | 44,000 |
2012/01/12 | 414 | 420 | 412 | 418 | 42,000 |
2012/01/11 | 417 | 417 | 415 | 415 | 46,000 |
2012/01/10 | 421 | 427 | 415 | 418 | 130,000 |
2012/01/06 | 419 | 419 | 411 | 415 | 77,000 |
2012/01/05 | 422 | 424 | 420 | 424 | 77,000 |
2012/01/04 | 409 | 423 | 409 | 422 | 101,000 |