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 |
---|---|---|---|---|---|
2013/12/30 | 650 | 664 | 650 | 661 | 95,000 |
2013/12/27 | 649 | 655 | 645 | 654 | 91,000 |
2013/12/26 | 643 | 654 | 636 | 651 | 88,000 |
2013/12/25 | 648 | 650 | 642 | 646 | 130,000 |
2013/12/24 | 639 | 649 | 639 | 647 | 127,000 |
2013/12/20 | 647 | 648 | 642 | 644 | 101,000 |
2013/12/19 | 634 | 646 | 633 | 644 | 275,000 |
2013/12/18 | 619 | 633 | 619 | 631 | 83,000 |
2013/12/17 | 630 | 636 | 621 | 626 | 117,000 |
2013/12/16 | 643 | 646 | 635 | 637 | 165,000 |
2013/12/13 | 639 | 646 | 633 | 642 | 377,000 |
2013/12/12 | 629 | 635 | 626 | 633 | 88,000 |
2013/12/11 | 628 | 636 | 623 | 633 | 83,000 |
2013/12/10 | 620 | 628 | 614 | 626 | 134,000 |
2013/12/09 | 612 | 620 | 612 | 616 | 71,000 |
2013/12/06 | 603 | 613 | 603 | 609 | 85,000 |
2013/12/05 | 619 | 630 | 612 | 613 | 122,000 |
2013/12/04 | 621 | 630 | 618 | 620 | 118,000 |
2013/12/03 | 639 | 640 | 626 | 626 | 93,000 |
2013/12/02 | 636 | 637 | 627 | 630 | 84,000 |
2013/11/29 | 633 | 638 | 625 | 629 | 84,000 |
2013/11/28 | 629 | 640 | 623 | 625 | 151,000 |
2013/11/27 | 624 | 624 | 618 | 620 | 93,000 |
2013/11/26 | 622 | 626 | 620 | 622 | 91,000 |
2013/11/25 | 630 | 633 | 620 | 630 | 72,000 |
2013/11/22 | 632 | 632 | 619 | 624 | 98,000 |
2013/11/21 | 620 | 632 | 613 | 632 | 157,000 |
2013/11/20 | 619 | 620 | 612 | 617 | 90,000 |
2013/11/19 | 612 | 621 | 607 | 615 | 79,000 |
2013/11/18 | 614 | 624 | 614 | 622 | 127,000 |
2013/11/15 | 610 | 615 | 605 | 612 | 92,000 |
2013/11/14 | 596 | 610 | 596 | 607 | 84,000 |
2013/11/13 | 606 | 610 | 595 | 596 | 74,000 |
2013/11/12 | 600 | 608 | 592 | 606 | 109,000 |
2013/11/11 | 588 | 599 | 586 | 590 | 52,000 |
2013/11/08 | 575 | 592 | 575 | 589 | 75,000 |
2013/11/07 | 587 | 592 | 580 | 583 | 64,000 |
2013/11/06 | 587 | 606 | 587 | 595 | 82,000 |
2013/11/05 | 614 | 614 | 601 | 607 | 127,000 |
2013/11/01 | 615 | 617 | 602 | 603 | 121,000 |
2013/10/31 | 612 | 629 | 610 | 612 | 225,000 |
2013/10/30 | 610 | 613 | 601 | 605 | 176,000 |
2013/10/29 | 591 | 607 | 591 | 602 | 144,000 |
2013/10/28 | 589 | 599 | 589 | 596 | 71,000 |
2013/10/25 | 586 | 594 | 579 | 589 | 143,000 |
2013/10/24 | 580 | 588 | 572 | 586 | 131,000 |
2013/10/23 | 596 | 596 | 578 | 579 | 111,000 |
2013/10/22 | 588 | 595 | 584 | 590 | 94,000 |
2013/10/21 | 583 | 590 | 583 | 587 | 70,000 |
2013/10/18 | 585 | 590 | 577 | 580 | 95,000 |
2013/10/17 | 578 | 586 | 578 | 584 | 70,000 |
2013/10/16 | 582 | 585 | 575 | 578 | 83,000 |
2013/10/15 | 595 | 598 | 581 | 581 | 83,000 |
2013/10/11 | 593 | 596 | 585 | 594 | 107,000 |
2013/10/10 | 578 | 590 | 575 | 578 | 119,000 |
2013/10/09 | 576 | 578 | 570 | 576 | 92,000 |
2013/10/08 | 570 | 580 | 560 | 572 | 151,000 |
2013/10/07 | 579 | 588 | 570 | 572 | 129,000 |
2013/10/04 | 587 | 587 | 578 | 579 | 88,000 |
2013/10/03 | 589 | 596 | 588 | 588 | 74,000 |
2013/10/02 | 600 | 604 | 588 | 589 | 105,000 |
2013/10/01 | 599 | 606 | 592 | 592 | 167,000 |
2013/09/30 | 603 | 608 | 597 | 603 | 65,000 |
2013/09/27 | 613 | 617 | 606 | 613 | 77,000 |
2013/09/26 | 609 | 618 | 601 | 613 | 149,000 |
2013/09/25 | 622 | 622 | 612 | 616 | 132,000 |
2013/09/24 | 622 | 634 | 618 | 622 | 150,000 |
2013/09/20 | 624 | 632 | 622 | 631 | 92,000 |
2013/09/19 | 634 | 634 | 616 | 630 | 129,000 |
2013/09/18 | 628 | 631 | 620 | 624 | 88,000 |
2013/09/17 | 642 | 650 | 625 | 628 | 170,000 |
2013/09/13 | 620 | 656 | 620 | 648 | 489,000 |
2013/09/12 | 614 | 617 | 606 | 616 | 136,000 |
2013/09/11 | 638 | 644 | 610 | 612 | 195,000 |
2013/09/10 | 613 | 637 | 613 | 637 | 242,000 |
2013/09/09 | 581 | 599 | 581 | 599 | 206,000 |
2013/09/06 | 579 | 579 | 561 | 571 | 111,000 |
2013/09/05 | 588 | 588 | 573 | 579 | 173,000 |
2013/09/04 | 583 | 589 | 581 | 588 | 247,000 |
2013/09/03 | 564 | 585 | 564 | 585 | 231,000 |
2013/09/02 | 544 | 559 | 544 | 557 | 91,000 |
2013/08/30 | 551 | 551 | 540 | 544 | 134,000 |
2013/08/29 | 553 | 556 | 550 | 551 | 85,000 |
2013/08/28 | 555 | 556 | 550 | 553 | 93,000 |
2013/08/27 | 563 | 567 | 557 | 565 | 97,000 |
2013/08/26 | 574 | 574 | 562 | 563 | 87,000 |
2013/08/23 | 574 | 577 | 570 | 573 | 117,000 |
2013/08/22 | 557 | 566 | 554 | 566 | 131,000 |
2013/08/21 | 561 | 565 | 552 | 554 | 135,000 |
2013/08/20 | 571 | 577 | 564 | 567 | 175,000 |
2013/08/19 | 557 | 575 | 555 | 571 | 204,000 |
2013/08/16 | 562 | 562 | 553 | 557 | 180,000 |
2013/08/15 | 570 | 574 | 560 | 562 | 328,000 |
2013/08/14 | 567 | 570 | 560 | 570 | 129,000 |
2013/08/13 | 556 | 564 | 556 | 563 | 172,000 |
2013/08/12 | 564 | 564 | 552 | 554 | 141,000 |
2013/08/09 | 562 | 568 | 557 | 565 | 260,000 |
2013/08/08 | 559 | 564 | 553 | 556 | 241,000 |
2013/08/07 | 568 | 569 | 556 | 562 | 225,000 |
2013/08/06 | 572 | 575 | 565 | 573 | 143,000 |
2013/08/05 | 565 | 572 | 565 | 572 | 148,000 |
2013/08/02 | 561 | 572 | 561 | 572 | 113,000 |
2013/08/01 | 550 | 555 | 544 | 555 | 246,000 |
2013/07/31 | 559 | 563 | 547 | 553 | 244,000 |
2013/07/30 | 547 | 564 | 546 | 563 | 311,000 |
2013/07/29 | 570 | 580 | 556 | 558 | 139,000 |
2013/07/26 | 585 | 585 | 574 | 575 | 132,000 |
2013/07/25 | 595 | 600 | 586 | 588 | 335,000 |
2013/07/24 | 600 | 601 | 593 | 595 | 342,000 |
2013/07/23 | 597 | 607 | 595 | 604 | 344,000 |
2013/07/22 | 600 | 601 | 592 | 597 | 382,000 |
2013/07/19 | 618 | 622 | 602 | 603 | 349,000 |
2013/07/18 | 619 | 622 | 613 | 618 | 257,000 |
2013/07/17 | 618 | 621 | 615 | 617 | 256,000 |
2013/07/16 | 623 | 625 | 619 | 620 | 223,000 |
2013/07/12 | 626 | 633 | 625 | 630 | 203,000 |
2013/07/11 | 630 | 630 | 618 | 626 | 238,000 |
2013/07/10 | 623 | 631 | 620 | 629 | 333,000 |
2013/07/09 | 614 | 620 | 609 | 620 | 327,000 |
2013/07/08 | 624 | 625 | 613 | 613 | 130,000 |
2013/07/05 | 618 | 622 | 617 | 620 | 137,000 |
2013/07/04 | 620 | 624 | 612 | 618 | 248,000 |
2013/07/03 | 633 | 633 | 621 | 624 | 195,000 |
2013/07/02 | 614 | 626 | 610 | 623 | 249,000 |
2013/07/01 | 600 | 614 | 595 | 612 | 288,000 |
2013/06/28 | 574 | 601 | 574 | 592 | 216,000 |
2013/06/27 | 568 | 580 | 556 | 573 | 290,000 |
2013/06/26 | 571 | 580 | 560 | 561 | 222,000 |
2013/06/25 | 563 | 572 | 554 | 571 | 305,000 |
2013/06/24 | 553 | 564 | 552 | 556 | 182,000 |
2013/06/21 | 546 | 555 | 537 | 551 | 272,000 |
2013/06/20 | 558 | 562 | 547 | 551 | 330,000 |
2013/06/19 | 570 | 570 | 549 | 551 | 261,000 |
2013/06/18 | 567 | 568 | 555 | 557 | 124,000 |
2013/06/17 | 537 | 565 | 537 | 562 | 270,000 |
2013/06/14 | 543 | 551 | 539 | 547 | 359,000 |
2013/06/13 | 551 | 551 | 528 | 528 | 444,000 |
2013/06/12 | 563 | 568 | 553 | 561 | 275,000 |
2013/06/11 | 552 | 584 | 552 | 582 | 448,000 |
2013/06/10 | 560 | 580 | 552 | 557 | 584,000 |
2013/06/07 | 541 | 552 | 524 | 544 | 270,000 |
2013/06/06 | 559 | 569 | 539 | 541 | 204,000 |
2013/06/05 | 588 | 589 | 557 | 559 | 515,000 |
2013/06/04 | 563 | 591 | 556 | 588 | 480,000 |
2013/06/03 | 600 | 600 | 562 | 563 | 598,000 |
2013/05/31 | 602 | 621 | 600 | 603 | 239,000 |
2013/05/30 | 618 | 622 | 598 | 600 | 245,000 |
2013/05/29 | 627 | 648 | 627 | 629 | 358,000 |
2013/05/28 | 603 | 627 | 603 | 625 | 344,000 |
2013/05/27 | 608 | 623 | 590 | 617 | 526,000 |
2013/05/24 | 640 | 665 | 630 | 648 | 436,000 |
2013/05/23 | 692 | 692 | 640 | 640 | 671,000 |
2013/05/22 | 682 | 711 | 682 | 707 | 421,000 |
2013/05/21 | 666 | 679 | 661 | 677 | 219,000 |
2013/05/20 | 677 | 678 | 661 | 666 | 493,000 |
2013/05/17 | 659 | 675 | 648 | 666 | 660,000 |
2013/05/16 | 656 | 666 | 640 | 658 | 539,000 |
2013/05/15 | 652 | 671 | 652 | 656 | 619,000 |
2013/05/14 | 620 | 683 | 620 | 681 | 1,043,000 |
2013/05/13 | 594 | 596 | 566 | 583 | 299,000 |
2013/05/10 | 600 | 604 | 593 | 594 | 146,000 |
2013/05/09 | 582 | 618 | 582 | 603 | 374,000 |
2013/05/08 | 588 | 591 | 580 | 582 | 122,000 |
2013/05/07 | 580 | 592 | 580 | 587 | 271,000 |
2013/05/02 | 572 | 574 | 565 | 570 | 174,000 |
2013/05/01 | 555 | 577 | 553 | 571 | 203,000 |
2013/04/30 | 539 | 558 | 535 | 554 | 205,000 |
2013/04/26 | 562 | 569 | 551 | 553 | 102,000 |
2013/04/25 | 549 | 565 | 549 | 561 | 209,000 |
2013/04/24 | 548 | 549 | 540 | 544 | 156,000 |
2013/04/23 | 547 | 547 | 540 | 545 | 126,000 |
2013/04/22 | 532 | 544 | 532 | 537 | 124,000 |
2013/04/19 | 530 | 538 | 522 | 530 | 161,000 |
2013/04/18 | 527 | 528 | 520 | 522 | 175,000 |
2013/04/17 | 525 | 529 | 525 | 527 | 202,000 |
2013/04/16 | 520 | 531 | 518 | 522 | 332,000 |
2013/04/15 | 525 | 532 | 525 | 529 | 103,000 |
2013/04/12 | 532 | 532 | 523 | 525 | 130,000 |
2013/04/11 | 540 | 543 | 524 | 528 | 195,000 |
2013/04/10 | 527 | 539 | 527 | 539 | 199,000 |
2013/04/09 | 533 | 534 | 525 | 527 | 130,000 |
2013/04/08 | 527 | 535 | 524 | 535 | 164,000 |
2013/04/05 | 525 | 540 | 524 | 535 | 347,000 |
2013/04/04 | 500 | 517 | 494 | 517 | 110,000 |
2013/04/03 | 476 | 510 | 476 | 498 | 82,000 |
2013/04/02 | 475 | 488 | 465 | 480 | 112,000 |
2013/04/01 | 495 | 495 | 474 | 475 | 73,000 |
2013/03/29 | 500 | 518 | 490 | 492 | 143,000 |
2013/03/28 | 513 | 513 | 501 | 506 | 93,000 |
2013/03/27 | 506 | 514 | 503 | 513 | 96,000 |
2013/03/26 | 515 | 517 | 510 | 513 | 131,000 |
2013/03/25 | 512 | 520 | 511 | 513 | 217,000 |
2013/03/22 | 520 | 520 | 510 | 510 | 199,000 |
2013/03/21 | 521 | 525 | 512 | 514 | 262,000 |
2013/03/19 | 524 | 526 | 510 | 513 | 109,000 |
2013/03/18 | 526 | 526 | 516 | 516 | 104,000 |
2013/03/15 | 527 | 530 | 518 | 530 | 214,000 |
2013/03/14 | 507 | 519 | 506 | 519 | 92,000 |
2013/03/13 | 521 | 521 | 507 | 510 | 137,000 |
2013/03/12 | 533 | 534 | 514 | 514 | 169,000 |
2013/03/11 | 538 | 539 | 532 | 533 | 166,000 |
2013/03/08 | 515 | 527 | 515 | 523 | 250,000 |
2013/03/07 | 508 | 516 | 508 | 515 | 113,000 |
2013/03/06 | 507 | 511 | 507 | 508 | 127,000 |
2013/03/05 | 511 | 513 | 505 | 509 | 103,000 |
2013/03/04 | 512 | 515 | 508 | 509 | 88,000 |
2013/03/01 | 503 | 510 | 503 | 508 | 101,000 |
2013/02/28 | 503 | 509 | 501 | 509 | 97,000 |
2013/02/27 | 501 | 509 | 501 | 503 | 155,000 |
2013/02/26 | 499 | 507 | 499 | 500 | 134,000 |
2013/02/25 | 507 | 514 | 505 | 507 | 181,000 |
2013/02/22 | 496 | 501 | 496 | 500 | 121,000 |
2013/02/21 | 494 | 503 | 494 | 501 | 174,000 |
2013/02/20 | 494 | 499 | 493 | 497 | 104,000 |
2013/02/19 | 480 | 494 | 480 | 489 | 64,000 |
2013/02/18 | 469 | 482 | 469 | 480 | 112,000 |
2013/02/15 | 477 | 477 | 463 | 469 | 172,000 |
2013/02/14 | 483 | 489 | 479 | 482 | 137,000 |
2013/02/13 | 491 | 497 | 483 | 484 | 177,000 |
2013/02/12 | 498 | 500 | 493 | 493 | 262,000 |
2013/02/08 | 498 | 500 | 494 | 495 | 163,000 |
2013/02/07 | 495 | 503 | 495 | 502 | 106,000 |
2013/02/06 | 492 | 499 | 492 | 497 | 87,000 |
2013/02/05 | 491 | 498 | 490 | 492 | 127,000 |
2013/02/04 | 499 | 499 | 494 | 499 | 129,000 |
2013/02/01 | 496 | 500 | 495 | 496 | 95,000 |
2013/01/31 | 490 | 493 | 485 | 491 | 78,000 |
2013/01/30 | 476 | 490 | 476 | 487 | 115,000 |
2013/01/29 | 473 | 480 | 473 | 475 | 42,000 |
2013/01/28 | 484 | 484 | 469 | 471 | 97,000 |
2013/01/25 | 479 | 483 | 472 | 479 | 161,000 |
2013/01/24 | 470 | 473 | 470 | 473 | 62,000 |
2013/01/23 | 467 | 470 | 465 | 469 | 188,000 |
2013/01/22 | 464 | 467 | 463 | 465 | 84,000 |
2013/01/21 | 462 | 467 | 459 | 460 | 60,000 |
2013/01/18 | 460 | 463 | 457 | 462 | 96,000 |
2013/01/17 | 460 | 460 | 444 | 458 | 177,000 |
2013/01/16 | 461 | 467 | 455 | 460 | 148,000 |
2013/01/15 | 459 | 467 | 458 | 465 | 141,000 |
2013/01/11 | 463 | 463 | 452 | 456 | 174,000 |
2013/01/10 | 450 | 461 | 447 | 457 | 193,000 |
2013/01/09 | 437 | 445 | 433 | 444 | 150,000 |
2013/01/08 | 441 | 441 | 436 | 439 | 149,000 |
2013/01/07 | 440 | 440 | 431 | 436 | 190,000 |
2013/01/04 | 430 | 434 | 428 | 429 | 130,000 |