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 |
---|---|---|---|---|---|
2014/12/30 | 832 | 832 | 805 | 808 | 36,400 |
2014/12/29 | 810 | 824 | 801 | 817 | 76,100 |
2014/12/26 | 798 | 814 | 795 | 810 | 58,200 |
2014/12/25 | 800 | 803 | 790 | 799 | 84,600 |
2014/12/24 | 790 | 798 | 787 | 797 | 69,600 |
2014/12/22 | 772 | 779 | 755 | 778 | 84,600 |
2014/12/19 | 780 | 791 | 770 | 772 | 96,300 |
2014/12/18 | 765 | 784 | 760 | 772 | 109,900 |
2014/12/17 | 751 | 763 | 742 | 752 | 120,000 |
2014/12/16 | 742 | 751 | 724 | 747 | 165,500 |
2014/12/15 | 733 | 751 | 729 | 741 | 101,600 |
2014/12/12 | 745 | 760 | 745 | 748 | 215,500 |
2014/12/11 | 763 | 779 | 754 | 759 | 101,700 |
2014/12/10 | 788 | 790 | 768 | 771 | 119,800 |
2014/12/09 | 779 | 792 | 776 | 780 | 99,900 |
2014/12/08 | 759 | 781 | 745 | 778 | 236,800 |
2014/12/05 | 750 | 758 | 740 | 754 | 169,300 |
2014/12/04 | 755 | 766 | 754 | 760 | 84,800 |
2014/12/03 | 747 | 756 | 742 | 747 | 141,100 |
2014/12/02 | 734 | 754 | 728 | 752 | 172,100 |
2014/12/01 | 727 | 740 | 727 | 734 | 91,600 |
2014/11/28 | 729 | 740 | 729 | 734 | 38,100 |
2014/11/27 | 736 | 737 | 725 | 729 | 68,500 |
2014/11/26 | 742 | 747 | 737 | 740 | 105,600 |
2014/11/25 | 749 | 767 | 739 | 749 | 210,000 |
2014/11/21 | 732 | 741 | 727 | 738 | 79,600 |
2014/11/20 | 749 | 749 | 731 | 735 | 62,600 |
2014/11/19 | 754 | 755 | 740 | 744 | 148,100 |
2014/11/18 | 732 | 755 | 732 | 754 | 116,800 |
2014/11/17 | 728 | 737 | 721 | 734 | 124,700 |
2014/11/14 | 752 | 752 | 725 | 731 | 105,600 |
2014/11/13 | 745 | 751 | 727 | 739 | 92,100 |
2014/11/12 | 750 | 758 | 731 | 747 | 175,900 |
2014/11/11 | 736 | 751 | 719 | 742 | 193,000 |
2014/11/10 | 786 | 786 | 755 | 764 | 67,000 |
2014/11/07 | 781 | 781 | 764 | 773 | 57,000 |
2014/11/06 | 765 | 789 | 764 | 766 | 154,300 |
2014/11/05 | 804 | 804 | 765 | 767 | 112,900 |
2014/11/04 | 798 | 810 | 784 | 792 | 250,300 |
2014/10/31 | 764 | 773 | 738 | 768 | 210,500 |
2014/10/30 | 753 | 763 | 742 | 750 | 105,900 |
2014/10/29 | 748 | 771 | 742 | 763 | 71,300 |
2014/10/28 | 754 | 755 | 742 | 747 | 34,200 |
2014/10/27 | 752 | 760 | 747 | 754 | 57,400 |
2014/10/24 | 739 | 746 | 727 | 733 | 39,500 |
2014/10/23 | 723 | 745 | 723 | 735 | 52,900 |
2014/10/22 | 717 | 739 | 717 | 734 | 64,100 |
2014/10/21 | 730 | 739 | 706 | 709 | 102,400 |
2014/10/20 | 715 | 738 | 715 | 733 | 64,300 |
2014/10/17 | 710 | 722 | 696 | 697 | 76,700 |
2014/10/16 | 717 | 737 | 707 | 710 | 81,100 |
2014/10/15 | 726 | 747 | 726 | 732 | 63,400 |
2014/10/14 | 701 | 734 | 701 | 725 | 140,700 |
2014/10/10 | 728 | 736 | 720 | 726 | 67,900 |
2014/10/09 | 761 | 765 | 741 | 743 | 80,500 |
2014/10/08 | 753 | 768 | 750 | 765 | 62,900 |
2014/10/07 | 788 | 797 | 768 | 768 | 115,600 |
2014/10/06 | 791 | 797 | 789 | 792 | 76,400 |
2014/10/03 | 761 | 787 | 761 | 780 | 109,400 |
2014/10/02 | 798 | 798 | 772 | 772 | 96,900 |
2014/10/01 | 815 | 824 | 803 | 803 | 79,900 |
2014/09/30 | 820 | 850 | 808 | 815 | 211,500 |
2014/09/29 | 812 | 820 | 809 | 816 | 90,700 |
2014/09/26 | 803 | 816 | 803 | 810 | 120,900 |
2014/09/25 | 822 | 834 | 813 | 825 | 161,500 |
2014/09/24 | 803 | 823 | 800 | 813 | 188,900 |
2014/09/22 | 823 | 831 | 809 | 810 | 111,300 |
2014/09/19 | 815 | 832 | 805 | 823 | 200,400 |
2014/09/18 | 817 | 821 | 802 | 807 | 216,600 |
2014/09/17 | 836 | 838 | 820 | 822 | 120,800 |
2014/09/16 | 869 | 871 | 832 | 835 | 193,000 |
2014/09/12 | 869 | 872 | 848 | 854 | 175,100 |
2014/09/11 | 913 | 913 | 874 | 876 | 114,700 |
2014/09/10 | 907 | 917 | 893 | 902 | 244,700 |
2014/09/09 | 895 | 930 | 885 | 907 | 395,900 |
2014/09/08 | 868 | 880 | 856 | 874 | 223,400 |
2014/09/05 | 840 | 857 | 835 | 856 | 313,100 |
2014/09/04 | 839 | 839 | 829 | 832 | 110,500 |
2014/09/03 | 831 | 839 | 825 | 833 | 173,200 |
2014/09/02 | 809 | 830 | 797 | 825 | 199,200 |
2014/09/01 | 791 | 807 | 791 | 807 | 78,400 |
2014/08/29 | 804 | 804 | 788 | 791 | 105,000 |
2014/08/28 | 804 | 807 | 799 | 806 | 97,000 |
2014/08/27 | 799 | 804 | 790 | 803 | 103,000 |
2014/08/26 | 792 | 794 | 781 | 788 | 48,000 |
2014/08/25 | 763 | 798 | 763 | 791 | 114,000 |
2014/08/22 | 798 | 798 | 778 | 778 | 121,000 |
2014/08/21 | 791 | 806 | 791 | 805 | 94,000 |
2014/08/20 | 799 | 804 | 791 | 794 | 41,000 |
2014/08/19 | 805 | 805 | 793 | 799 | 60,000 |
2014/08/18 | 780 | 812 | 780 | 809 | 121,000 |
2014/08/15 | 779 | 779 | 767 | 775 | 162,000 |
2014/08/14 | 761 | 784 | 760 | 779 | 160,000 |
2014/08/13 | 772 | 773 | 744 | 760 | 252,000 |
2014/08/12 | 805 | 805 | 784 | 787 | 93,000 |
2014/08/11 | 794 | 802 | 787 | 790 | 150,000 |
2014/08/08 | 807 | 810 | 785 | 794 | 118,000 |
2014/08/07 | 796 | 819 | 784 | 815 | 141,000 |
2014/08/06 | 807 | 807 | 796 | 796 | 94,000 |
2014/08/05 | 808 | 819 | 805 | 809 | 160,000 |
2014/08/04 | 798 | 809 | 796 | 807 | 153,000 |
2014/08/01 | 800 | 806 | 797 | 798 | 71,000 |
2014/07/31 | 820 | 820 | 806 | 807 | 76,000 |
2014/07/30 | 830 | 830 | 812 | 821 | 110,000 |
2014/07/29 | 822 | 831 | 817 | 830 | 255,000 |
2014/07/28 | 795 | 824 | 795 | 823 | 303,000 |
2014/07/25 | 760 | 795 | 757 | 792 | 331,000 |
2014/07/24 | 767 | 773 | 758 | 764 | 123,000 |
2014/07/23 | 765 | 772 | 765 | 767 | 68,000 |
2014/07/22 | 759 | 766 | 757 | 764 | 93,000 |
2014/07/18 | 759 | 759 | 747 | 753 | 109,000 |
2014/07/17 | 754 | 763 | 751 | 759 | 171,000 |
2014/07/16 | 755 | 755 | 747 | 750 | 108,000 |
2014/07/15 | 749 | 753 | 746 | 748 | 114,000 |
2014/07/14 | 742 | 746 | 737 | 743 | 79,000 |
2014/07/11 | 748 | 748 | 729 | 741 | 160,000 |
2014/07/10 | 764 | 769 | 750 | 751 | 239,000 |
2014/07/09 | 764 | 765 | 759 | 765 | 309,000 |
2014/07/08 | 777 | 777 | 768 | 772 | 207,000 |
2014/07/07 | 772 | 780 | 770 | 778 | 158,000 |
2014/07/04 | 774 | 777 | 764 | 768 | 155,000 |
2014/07/03 | 783 | 783 | 771 | 777 | 133,000 |
2014/07/02 | 788 | 797 | 780 | 783 | 337,000 |
2014/07/01 | 764 | 793 | 757 | 792 | 539,000 |
2014/06/30 | 757 | 771 | 757 | 765 | 205,000 |
2014/06/27 | 761 | 825 | 756 | 772 | 904,000 |
2014/06/26 | 723 | 724 | 715 | 720 | 86,000 |
2014/06/25 | 721 | 725 | 721 | 723 | 171,000 |
2014/06/24 | 690 | 718 | 686 | 715 | 213,000 |
2014/06/23 | 685 | 690 | 685 | 687 | 80,000 |
2014/06/20 | 672 | 683 | 672 | 680 | 85,000 |
2014/06/19 | 658 | 669 | 658 | 667 | 101,000 |
2014/06/18 | 670 | 671 | 662 | 664 | 131,000 |
2014/06/17 | 660 | 670 | 660 | 666 | 70,000 |
2014/06/16 | 670 | 670 | 662 | 666 | 58,000 |
2014/06/13 | 661 | 670 | 656 | 669 | 156,000 |
2014/06/12 | 657 | 663 | 653 | 656 | 44,000 |
2014/06/11 | 664 | 669 | 660 | 667 | 53,000 |
2014/06/10 | 666 | 666 | 660 | 664 | 46,000 |
2014/06/09 | 669 | 670 | 662 | 667 | 41,000 |
2014/06/06 | 669 | 670 | 664 | 670 | 73,000 |
2014/06/05 | 663 | 669 | 658 | 667 | 87,000 |
2014/06/04 | 655 | 660 | 647 | 653 | 62,000 |
2014/06/03 | 660 | 661 | 655 | 655 | 48,000 |
2014/06/02 | 659 | 665 | 658 | 664 | 53,000 |
2014/05/30 | 655 | 660 | 652 | 658 | 59,000 |
2014/05/29 | 653 | 656 | 652 | 653 | 50,000 |
2014/05/28 | 655 | 662 | 655 | 660 | 63,000 |
2014/05/27 | 659 | 663 | 657 | 658 | 43,000 |
2014/05/26 | 654 | 660 | 650 | 658 | 50,000 |
2014/05/23 | 642 | 655 | 642 | 651 | 53,000 |
2014/05/22 | 645 | 650 | 641 | 649 | 43,000 |
2014/05/21 | 642 | 648 | 635 | 638 | 56,000 |
2014/05/20 | 655 | 655 | 648 | 650 | 34,000 |
2014/05/19 | 654 | 658 | 640 | 645 | 37,000 |
2014/05/16 | 661 | 661 | 653 | 659 | 90,000 |
2014/05/15 | 669 | 671 | 665 | 667 | 130,000 |
2014/05/14 | 647 | 673 | 645 | 672 | 244,000 |
2014/05/13 | 630 | 631 | 622 | 627 | 33,000 |
2014/05/12 | 627 | 641 | 625 | 630 | 55,000 |
2014/05/09 | 633 | 642 | 633 | 637 | 34,000 |
2014/05/08 | 640 | 645 | 624 | 633 | 63,000 |
2014/05/07 | 642 | 645 | 628 | 640 | 97,000 |
2014/05/02 | 647 | 647 | 635 | 645 | 62,000 |
2014/05/01 | 629 | 639 | 628 | 638 | 53,000 |
2014/04/30 | 626 | 628 | 621 | 628 | 43,000 |
2014/04/28 | 617 | 622 | 611 | 616 | 57,000 |
2014/04/25 | 617 | 629 | 617 | 625 | 61,000 |
2014/04/24 | 621 | 623 | 615 | 623 | 37,000 |
2014/04/23 | 614 | 622 | 614 | 621 | 31,000 |
2014/04/22 | 618 | 620 | 612 | 613 | 35,000 |
2014/04/21 | 625 | 628 | 616 | 618 | 40,000 |
2014/04/18 | 611 | 621 | 610 | 621 | 50,000 |
2014/04/17 | 618 | 618 | 607 | 611 | 110,000 |
2014/04/16 | 604 | 610 | 601 | 610 | 102,000 |
2014/04/15 | 607 | 617 | 605 | 614 | 33,000 |
2014/04/14 | 596 | 615 | 596 | 609 | 36,000 |
2014/04/11 | 604 | 611 | 603 | 605 | 37,000 |
2014/04/10 | 620 | 626 | 614 | 616 | 99,000 |
2014/04/09 | 622 | 623 | 615 | 618 | 79,000 |
2014/04/08 | 646 | 650 | 635 | 639 | 70,000 |
2014/04/07 | 652 | 654 | 648 | 652 | 103,000 |
2014/04/04 | 648 | 653 | 646 | 651 | 95,000 |
2014/04/03 | 668 | 668 | 646 | 654 | 175,000 |
2014/04/02 | 667 | 668 | 658 | 664 | 69,000 |
2014/04/01 | 654 | 668 | 654 | 668 | 86,000 |
2014/03/31 | 652 | 660 | 639 | 654 | 191,000 |
2014/03/28 | 657 | 662 | 649 | 662 | 218,000 |
2014/03/27 | 655 | 670 | 647 | 667 | 342,000 |
2014/03/26 | 617 | 644 | 617 | 642 | 180,000 |
2014/03/25 | 620 | 638 | 611 | 624 | 172,000 |
2014/03/24 | 599 | 622 | 599 | 617 | 244,000 |
2014/03/20 | 585 | 593 | 581 | 581 | 204,000 |
2014/03/19 | 599 | 599 | 589 | 592 | 80,000 |
2014/03/18 | 604 | 605 | 592 | 598 | 67,000 |
2014/03/17 | 597 | 597 | 582 | 584 | 58,000 |
2014/03/14 | 598 | 604 | 591 | 594 | 254,000 |
2014/03/13 | 604 | 605 | 597 | 599 | 77,000 |
2014/03/12 | 604 | 604 | 597 | 600 | 62,000 |
2014/03/11 | 606 | 608 | 600 | 606 | 65,000 |
2014/03/10 | 608 | 608 | 598 | 600 | 73,000 |
2014/03/07 | 606 | 608 | 599 | 608 | 84,000 |
2014/03/06 | 583 | 597 | 583 | 592 | 95,000 |
2014/03/05 | 589 | 591 | 577 | 583 | 85,000 |
2014/03/04 | 570 | 581 | 567 | 579 | 108,000 |
2014/03/03 | 579 | 579 | 562 | 570 | 59,000 |
2014/02/28 | 579 | 582 | 570 | 573 | 161,000 |
2014/02/27 | 591 | 603 | 584 | 585 | 122,000 |
2014/02/26 | 605 | 608 | 595 | 601 | 103,000 |
2014/02/25 | 587 | 607 | 584 | 605 | 141,000 |
2014/02/24 | 585 | 595 | 573 | 576 | 163,000 |
2014/02/21 | 584 | 590 | 574 | 575 | 143,000 |
2014/02/20 | 580 | 588 | 576 | 580 | 107,000 |
2014/02/19 | 580 | 581 | 576 | 580 | 98,000 |
2014/02/18 | 578 | 589 | 578 | 583 | 134,000 |
2014/02/17 | 586 | 588 | 572 | 588 | 79,000 |
2014/02/14 | 577 | 584 | 568 | 576 | 159,000 |
2014/02/13 | 585 | 595 | 574 | 577 | 251,000 |
2014/02/12 | 611 | 624 | 611 | 615 | 70,000 |
2014/02/10 | 618 | 623 | 604 | 615 | 108,000 |
2014/02/07 | 611 | 614 | 604 | 611 | 70,000 |
2014/02/06 | 598 | 612 | 593 | 597 | 125,000 |
2014/02/05 | 588 | 602 | 587 | 599 | 241,000 |
2014/02/04 | 614 | 630 | 584 | 584 | 250,000 |
2014/02/03 | 625 | 635 | 621 | 624 | 100,000 |
2014/01/31 | 630 | 639 | 627 | 632 | 82,000 |
2014/01/30 | 619 | 628 | 617 | 620 | 126,000 |
2014/01/29 | 621 | 649 | 621 | 639 | 56,000 |
2014/01/28 | 637 | 639 | 616 | 619 | 167,000 |
2014/01/27 | 638 | 650 | 633 | 637 | 139,000 |
2014/01/24 | 645 | 655 | 645 | 650 | 99,000 |
2014/01/23 | 664 | 669 | 653 | 658 | 99,000 |
2014/01/22 | 665 | 674 | 665 | 668 | 127,000 |
2014/01/21 | 668 | 674 | 658 | 659 | 119,000 |
2014/01/20 | 680 | 680 | 671 | 672 | 28,000 |
2014/01/17 | 671 | 677 | 669 | 674 | 49,000 |
2014/01/16 | 692 | 693 | 668 | 670 | 168,000 |
2014/01/15 | 672 | 691 | 672 | 686 | 149,000 |
2014/01/14 | 670 | 679 | 668 | 675 | 148,000 |
2014/01/10 | 679 | 681 | 661 | 673 | 139,000 |
2014/01/09 | 676 | 684 | 672 | 676 | 147,000 |
2014/01/08 | 670 | 675 | 668 | 675 | 80,000 |
2014/01/07 | 669 | 674 | 661 | 665 | 94,000 |
2014/01/06 | 671 | 671 | 662 | 670 | 123,000 |