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 |
---|---|---|---|---|---|
2016/12/30 | 971 | 976 | 958 | 975 | 51,800 |
2016/12/29 | 995 | 996 | 970 | 978 | 99,500 |
2016/12/28 | 978 | 998 | 970 | 997 | 93,300 |
2016/12/27 | 987 | 988 | 971 | 977 | 43,200 |
2016/12/26 | 988 | 994 | 972 | 987 | 108,800 |
2016/12/22 | 957 | 979 | 953 | 978 | 91,600 |
2016/12/21 | 967 | 974 | 960 | 962 | 51,900 |
2016/12/20 | 951 | 973 | 948 | 971 | 64,600 |
2016/12/19 | 980 | 980 | 963 | 965 | 57,600 |
2016/12/16 | 984 | 994 | 976 | 981 | 75,300 |
2016/12/15 | 993 | 998 | 977 | 984 | 62,500 |
2016/12/14 | 1,007 | 1,013 | 992 | 993 | 57,400 |
2016/12/13 | 981 | 1,014 | 976 | 1,012 | 94,500 |
2016/12/12 | 1,008 | 1,008 | 966 | 978 | 108,200 |
2016/12/09 | 987 | 1,006 | 981 | 997 | 202,600 |
2016/12/08 | 970 | 987 | 966 | 987 | 115,400 |
2016/12/07 | 948 | 965 | 948 | 963 | 71,600 |
2016/12/06 | 960 | 967 | 944 | 950 | 92,800 |
2016/12/05 | 944 | 955 | 936 | 949 | 66,800 |
2016/12/02 | 953 | 958 | 945 | 951 | 72,600 |
2016/12/01 | 958 | 961 | 943 | 957 | 84,400 |
2016/11/30 | 948 | 961 | 943 | 959 | 96,300 |
2016/11/29 | 939 | 949 | 937 | 947 | 60,200 |
2016/11/28 | 949 | 961 | 940 | 957 | 62,900 |
2016/11/25 | 938 | 951 | 928 | 946 | 111,100 |
2016/11/24 | 952 | 952 | 936 | 938 | 58,600 |
2016/11/22 | 946 | 948 | 931 | 939 | 104,300 |
2016/11/21 | 960 | 969 | 945 | 950 | 104,100 |
2016/11/18 | 930 | 954 | 918 | 949 | 92,400 |
2016/11/17 | 930 | 932 | 912 | 918 | 101,500 |
2016/11/16 | 913 | 945 | 913 | 945 | 122,000 |
2016/11/15 | 920 | 920 | 890 | 891 | 112,000 |
2016/11/14 | 931 | 942 | 912 | 922 | 109,100 |
2016/11/11 | 970 | 981 | 906 | 918 | 165,200 |
2016/11/10 | 935 | 953 | 909 | 953 | 146,100 |
2016/11/09 | 915 | 921 | 852 | 860 | 124,300 |
2016/11/08 | 912 | 921 | 905 | 911 | 40,600 |
2016/11/07 | 918 | 921 | 912 | 917 | 64,900 |
2016/11/04 | 903 | 908 | 893 | 904 | 65,500 |
2016/11/02 | 930 | 931 | 911 | 914 | 97,100 |
2016/11/01 | 954 | 960 | 947 | 960 | 38,400 |
2016/10/31 | 961 | 961 | 949 | 953 | 58,600 |
2016/10/28 | 962 | 971 | 943 | 965 | 138,700 |
2016/10/27 | 945 | 959 | 937 | 958 | 112,000 |
2016/10/26 | 940 | 948 | 937 | 944 | 54,800 |
2016/10/25 | 947 | 950 | 939 | 942 | 75,900 |
2016/10/24 | 931 | 940 | 926 | 940 | 35,800 |
2016/10/21 | 942 | 942 | 926 | 931 | 42,800 |
2016/10/20 | 918 | 938 | 917 | 938 | 56,600 |
2016/10/19 | 914 | 918 | 908 | 915 | 31,600 |
2016/10/18 | 906 | 915 | 903 | 912 | 53,100 |
2016/10/17 | 906 | 923 | 906 | 916 | 52,900 |
2016/10/14 | 913 | 922 | 900 | 915 | 84,200 |
2016/10/13 | 911 | 929 | 911 | 927 | 65,500 |
2016/10/12 | 902 | 923 | 892 | 905 | 117,600 |
2016/10/11 | 905 | 930 | 905 | 916 | 82,200 |
2016/10/07 | 911 | 919 | 911 | 917 | 45,300 |
2016/10/06 | 906 | 920 | 900 | 914 | 64,900 |
2016/10/05 | 909 | 919 | 899 | 914 | 108,300 |
2016/10/04 | 883 | 901 | 879 | 901 | 60,200 |
2016/10/03 | 890 | 906 | 886 | 888 | 54,600 |
2016/09/30 | 875 | 915 | 875 | 897 | 100,600 |
2016/09/29 | 894 | 915 | 894 | 903 | 74,900 |
2016/09/28 | 881 | 898 | 861 | 896 | 52,300 |
2016/09/27 | 876 | 900 | 864 | 899 | 87,700 |
2016/09/26 | 893 | 895 | 878 | 880 | 77,800 |
2016/09/23 | 876 | 897 | 864 | 893 | 171,300 |
2016/09/21 | 843 | 873 | 835 | 873 | 119,100 |
2016/09/20 | 825 | 848 | 814 | 836 | 168,400 |
2016/09/16 | 836 | 845 | 827 | 838 | 67,800 |
2016/09/15 | 850 | 850 | 835 | 838 | 82,200 |
2016/09/14 | 852 | 859 | 841 | 851 | 142,300 |
2016/09/13 | 876 | 876 | 862 | 866 | 74,100 |
2016/09/12 | 852 | 880 | 852 | 880 | 152,000 |
2016/09/09 | 862 | 864 | 854 | 858 | 68,400 |
2016/09/08 | 873 | 875 | 840 | 856 | 128,100 |
2016/09/07 | 866 | 894 | 858 | 882 | 104,600 |
2016/09/06 | 860 | 877 | 857 | 871 | 46,500 |
2016/09/05 | 851 | 867 | 847 | 860 | 76,900 |
2016/09/02 | 832 | 841 | 828 | 838 | 56,000 |
2016/09/01 | 820 | 840 | 820 | 839 | 47,400 |
2016/08/31 | 824 | 836 | 816 | 835 | 82,400 |
2016/08/30 | 808 | 832 | 805 | 830 | 70,400 |
2016/08/29 | 828 | 828 | 813 | 826 | 72,900 |
2016/08/26 | 815 | 815 | 800 | 804 | 56,300 |
2016/08/25 | 808 | 829 | 804 | 822 | 109,000 |
2016/08/24 | 821 | 831 | 800 | 808 | 80,600 |
2016/08/23 | 822 | 836 | 820 | 822 | 42,100 |
2016/08/22 | 817 | 835 | 817 | 831 | 53,500 |
2016/08/19 | 824 | 835 | 815 | 822 | 85,100 |
2016/08/18 | 826 | 835 | 817 | 824 | 93,100 |
2016/08/17 | 803 | 845 | 794 | 841 | 162,500 |
2016/08/16 | 827 | 827 | 806 | 806 | 93,300 |
2016/08/15 | 834 | 834 | 825 | 828 | 27,000 |
2016/08/12 | 841 | 851 | 822 | 834 | 78,700 |
2016/08/10 | 849 | 849 | 805 | 840 | 143,300 |
2016/08/09 | 836 | 850 | 826 | 849 | 43,000 |
2016/08/08 | 838 | 847 | 822 | 829 | 78,500 |
2016/08/05 | 815 | 828 | 815 | 823 | 59,000 |
2016/08/04 | 827 | 827 | 809 | 820 | 80,500 |
2016/08/03 | 820 | 830 | 813 | 822 | 39,800 |
2016/08/02 | 841 | 853 | 832 | 835 | 75,600 |
2016/08/01 | 854 | 857 | 842 | 852 | 69,400 |
2016/07/29 | 897 | 897 | 867 | 897 | 59,600 |
2016/07/28 | 881 | 896 | 876 | 896 | 41,400 |
2016/07/27 | 889 | 894 | 878 | 893 | 44,000 |
2016/07/26 | 903 | 904 | 879 | 880 | 39,300 |
2016/07/25 | 896 | 914 | 884 | 910 | 139,600 |
2016/07/22 | 870 | 883 | 866 | 883 | 32,700 |
2016/07/21 | 888 | 888 | 876 | 887 | 37,000 |
2016/07/20 | 872 | 882 | 863 | 882 | 27,500 |
2016/07/19 | 864 | 874 | 854 | 874 | 46,400 |
2016/07/15 | 880 | 888 | 868 | 878 | 35,100 |
2016/07/14 | 870 | 879 | 860 | 870 | 62,800 |
2016/07/13 | 880 | 880 | 864 | 869 | 36,900 |
2016/07/12 | 850 | 880 | 850 | 860 | 97,900 |
2016/07/11 | 806 | 840 | 800 | 838 | 121,900 |
2016/07/08 | 809 | 809 | 783 | 783 | 32,100 |
2016/07/07 | 798 | 798 | 785 | 794 | 53,200 |
2016/07/06 | 805 | 808 | 793 | 806 | 75,100 |
2016/07/05 | 821 | 822 | 812 | 822 | 27,900 |
2016/07/04 | 828 | 828 | 814 | 821 | 38,200 |
2016/07/01 | 819 | 839 | 814 | 834 | 62,800 |
2016/06/30 | 830 | 835 | 805 | 810 | 110,700 |
2016/06/29 | 822 | 849 | 814 | 838 | 53,800 |
2016/06/28 | 798 | 829 | 792 | 816 | 90,800 |
2016/06/27 | 801 | 828 | 798 | 821 | 93,300 |
2016/06/24 | 844 | 848 | 765 | 777 | 86,300 |
2016/06/23 | 846 | 846 | 828 | 844 | 37,400 |
2016/06/22 | 841 | 851 | 833 | 845 | 55,900 |
2016/06/21 | 834 | 857 | 823 | 854 | 55,200 |
2016/06/20 | 832 | 850 | 830 | 838 | 33,900 |
2016/06/17 | 811 | 830 | 804 | 817 | 125,700 |
2016/06/16 | 836 | 850 | 809 | 811 | 69,900 |
2016/06/15 | 833 | 851 | 830 | 841 | 84,000 |
2016/06/14 | 843 | 846 | 828 | 833 | 45,500 |
2016/06/13 | 880 | 880 | 842 | 842 | 69,400 |
2016/06/10 | 919 | 919 | 887 | 894 | 109,900 |
2016/06/09 | 908 | 910 | 900 | 910 | 40,000 |
2016/06/08 | 906 | 918 | 901 | 916 | 45,200 |
2016/06/07 | 911 | 925 | 896 | 901 | 145,700 |
2016/06/06 | 880 | 903 | 870 | 903 | 77,800 |
2016/06/03 | 881 | 887 | 874 | 883 | 36,900 |
2016/06/02 | 884 | 896 | 879 | 881 | 57,500 |
2016/06/01 | 896 | 902 | 884 | 892 | 85,000 |
2016/05/31 | 877 | 915 | 873 | 915 | 91,800 |
2016/05/30 | 874 | 880 | 863 | 880 | 31,600 |
2016/05/27 | 870 | 879 | 868 | 872 | 26,500 |
2016/05/26 | 880 | 881 | 866 | 873 | 66,400 |
2016/05/25 | 865 | 880 | 853 | 873 | 73,400 |
2016/05/24 | 864 | 869 | 851 | 853 | 25,900 |
2016/05/23 | 865 | 873 | 851 | 867 | 56,400 |
2016/05/20 | 863 | 880 | 863 | 874 | 50,100 |
2016/05/19 | 876 | 876 | 858 | 866 | 72,500 |
2016/05/18 | 843 | 873 | 839 | 866 | 76,400 |
2016/05/17 | 850 | 852 | 840 | 849 | 72,700 |
2016/05/16 | 849 | 861 | 816 | 839 | 120,500 |
2016/05/13 | 877 | 892 | 858 | 867 | 73,700 |
2016/05/12 | 871 | 883 | 856 | 877 | 40,000 |
2016/05/11 | 904 | 907 | 873 | 880 | 69,500 |
2016/05/10 | 861 | 893 | 848 | 892 | 133,800 |
2016/05/09 | 837 | 844 | 823 | 844 | 52,300 |
2016/05/06 | 848 | 851 | 816 | 829 | 75,200 |
2016/05/02 | 850 | 856 | 827 | 838 | 67,000 |
2016/04/28 | 899 | 905 | 848 | 874 | 111,800 |
2016/04/27 | 886 | 890 | 876 | 880 | 52,100 |
2016/04/26 | 906 | 913 | 883 | 892 | 51,100 |
2016/04/25 | 922 | 922 | 902 | 908 | 64,300 |
2016/04/22 | 896 | 913 | 894 | 912 | 66,300 |
2016/04/21 | 902 | 908 | 895 | 906 | 74,400 |
2016/04/20 | 896 | 903 | 883 | 887 | 70,100 |
2016/04/19 | 895 | 898 | 882 | 890 | 35,900 |
2016/04/18 | 848 | 877 | 848 | 870 | 44,600 |
2016/04/15 | 875 | 887 | 872 | 877 | 83,600 |
2016/04/14 | 877 | 890 | 869 | 890 | 62,100 |
2016/04/13 | 844 | 856 | 840 | 852 | 36,400 |
2016/04/12 | 823 | 844 | 823 | 837 | 51,100 |
2016/04/11 | 835 | 836 | 818 | 829 | 50,300 |
2016/04/08 | 821 | 845 | 812 | 835 | 101,700 |
2016/04/07 | 819 | 847 | 818 | 844 | 75,400 |
2016/04/06 | 838 | 838 | 806 | 816 | 111,100 |
2016/04/05 | 872 | 872 | 823 | 830 | 88,100 |
2016/04/04 | 878 | 889 | 862 | 870 | 133,300 |
2016/04/01 | 911 | 911 | 875 | 877 | 138,100 |
2016/03/31 | 909 | 916 | 901 | 901 | 88,900 |
2016/03/30 | 906 | 921 | 895 | 903 | 86,800 |
2016/03/29 | 899 | 925 | 894 | 921 | 70,100 |
2016/03/28 | 926 | 926 | 904 | 919 | 101,000 |
2016/03/25 | 923 | 925 | 902 | 912 | 95,700 |
2016/03/24 | 947 | 947 | 918 | 923 | 121,200 |
2016/03/23 | 946 | 948 | 932 | 945 | 78,500 |
2016/03/22 | 978 | 982 | 928 | 937 | 301,300 |
2016/03/18 | 959 | 984 | 959 | 980 | 123,000 |
2016/03/17 | 970 | 986 | 951 | 961 | 61,800 |
2016/03/16 | 951 | 970 | 951 | 961 | 95,500 |
2016/03/15 | 946 | 969 | 941 | 961 | 102,000 |
2016/03/14 | 930 | 951 | 926 | 946 | 94,900 |
2016/03/11 | 906 | 927 | 898 | 921 | 148,700 |
2016/03/10 | 914 | 921 | 892 | 912 | 144,900 |
2016/03/09 | 908 | 913 | 887 | 907 | 86,900 |
2016/03/08 | 930 | 935 | 898 | 916 | 124,800 |
2016/03/07 | 976 | 976 | 941 | 944 | 70,300 |
2016/03/04 | 941 | 963 | 928 | 961 | 93,400 |
2016/03/03 | 930 | 941 | 922 | 934 | 44,800 |
2016/03/02 | 930 | 946 | 925 | 937 | 76,800 |
2016/03/01 | 904 | 930 | 898 | 920 | 111,000 |
2016/02/29 | 906 | 934 | 902 | 902 | 115,900 |
2016/02/26 | 913 | 921 | 885 | 891 | 116,800 |
2016/02/25 | 900 | 926 | 900 | 913 | 116,200 |
2016/02/24 | 890 | 914 | 870 | 902 | 144,400 |
2016/02/23 | 938 | 940 | 891 | 898 | 183,900 |
2016/02/22 | 911 | 957 | 911 | 937 | 73,300 |
2016/02/19 | 932 | 943 | 912 | 920 | 65,300 |
2016/02/18 | 934 | 959 | 920 | 946 | 124,300 |
2016/02/17 | 919 | 951 | 892 | 904 | 102,900 |
2016/02/16 | 921 | 968 | 907 | 929 | 136,200 |
2016/02/15 | 928 | 942 | 905 | 935 | 175,600 |
2016/02/12 | 887 | 899 | 823 | 823 | 188,400 |
2016/02/10 | 977 | 977 | 890 | 913 | 111,800 |
2016/02/09 | 929 | 969 | 929 | 950 | 132,000 |
2016/02/08 | 950 | 998 | 950 | 993 | 95,700 |
2016/02/05 | 958 | 964 | 932 | 955 | 72,900 |
2016/02/04 | 972 | 975 | 953 | 960 | 76,300 |
2016/02/03 | 992 | 997 | 957 | 962 | 110,600 |
2016/02/02 | 998 | 1,036 | 993 | 1,022 | 115,800 |
2016/02/01 | 999 | 1,024 | 996 | 1,016 | 104,000 |
2016/01/29 | 949 | 970 | 931 | 970 | 81,600 |
2016/01/28 | 936 | 966 | 934 | 952 | 145,200 |
2016/01/27 | 929 | 952 | 929 | 950 | 60,000 |
2016/01/26 | 895 | 923 | 894 | 914 | 75,900 |
2016/01/25 | 943 | 943 | 911 | 922 | 106,100 |
2016/01/22 | 893 | 930 | 881 | 928 | 94,200 |
2016/01/21 | 898 | 921 | 866 | 866 | 132,400 |
2016/01/20 | 939 | 947 | 913 | 913 | 105,900 |
2016/01/19 | 939 | 955 | 939 | 945 | 50,900 |
2016/01/18 | 937 | 950 | 921 | 939 | 92,000 |
2016/01/15 | 992 | 1,000 | 955 | 968 | 110,400 |
2016/01/14 | 955 | 996 | 946 | 973 | 185,900 |
2016/01/13 | 932 | 990 | 931 | 988 | 151,400 |
2016/01/12 | 939 | 944 | 911 | 913 | 159,700 |
2016/01/08 | 948 | 974 | 930 | 966 | 124,800 |
2016/01/07 | 999 | 1,013 | 952 | 958 | 142,300 |
2016/01/06 | 1,017 | 1,035 | 1,000 | 1,019 | 116,700 |
2016/01/05 | 1,013 | 1,017 | 986 | 1,006 | 101,400 |
2016/01/04 | 1,030 | 1,060 | 993 | 1,007 | 140,200 |