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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,376 | 1,377 | 1,364 | 1,371 | 69,800 |
| 2017/12/28 | 1,387 | 1,387 | 1,369 | 1,371 | 67,700 |
| 2017/12/27 | 1,364 | 1,388 | 1,361 | 1,379 | 85,400 |
| 2017/12/26 | 1,370 | 1,375 | 1,356 | 1,365 | 100,300 |
| 2017/12/25 | 1,336 | 1,356 | 1,334 | 1,356 | 102,100 |
| 2017/12/22 | 1,331 | 1,340 | 1,331 | 1,336 | 69,000 |
| 2017/12/21 | 1,313 | 1,336 | 1,313 | 1,331 | 77,800 |
| 2017/12/20 | 1,321 | 1,330 | 1,319 | 1,328 | 62,900 |
| 2017/12/19 | 1,353 | 1,353 | 1,320 | 1,327 | 116,500 |
| 2017/12/18 | 1,335 | 1,353 | 1,334 | 1,350 | 100,000 |
| 2017/12/15 | 1,334 | 1,347 | 1,332 | 1,341 | 132,500 |
| 2017/12/14 | 1,324 | 1,350 | 1,324 | 1,341 | 142,500 |
| 2017/12/13 | 1,356 | 1,356 | 1,331 | 1,338 | 102,900 |
| 2017/12/12 | 1,377 | 1,384 | 1,355 | 1,356 | 74,000 |
| 2017/12/11 | 1,378 | 1,381 | 1,343 | 1,377 | 204,000 |
| 2017/12/08 | 1,374 | 1,408 | 1,373 | 1,385 | 227,900 |
| 2017/12/07 | 1,388 | 1,413 | 1,381 | 1,404 | 185,500 |
| 2017/12/06 | 1,392 | 1,406 | 1,384 | 1,388 | 124,600 |
| 2017/12/05 | 1,392 | 1,399 | 1,370 | 1,389 | 243,900 |
| 2017/12/04 | 1,402 | 1,414 | 1,398 | 1,398 | 166,000 |
| 2017/12/01 | 1,387 | 1,407 | 1,387 | 1,398 | 174,400 |
| 2017/11/30 | 1,383 | 1,392 | 1,379 | 1,386 | 175,900 |
| 2017/11/29 | 1,381 | 1,387 | 1,377 | 1,382 | 121,100 |
| 2017/11/28 | 1,378 | 1,386 | 1,370 | 1,381 | 105,800 |
| 2017/11/27 | 1,390 | 1,391 | 1,376 | 1,378 | 109,400 |
| 2017/11/24 | 1,378 | 1,389 | 1,364 | 1,383 | 94,600 |
| 2017/11/22 | 1,380 | 1,389 | 1,371 | 1,380 | 94,700 |
| 2017/11/21 | 1,379 | 1,383 | 1,372 | 1,376 | 149,600 |
| 2017/11/20 | 1,362 | 1,362 | 1,338 | 1,358 | 179,700 |
| 2017/11/17 | 1,382 | 1,391 | 1,360 | 1,362 | 169,100 |
| 2017/11/16 | 1,353 | 1,371 | 1,343 | 1,359 | 169,800 |
| 2017/11/15 | 1,414 | 1,418 | 1,355 | 1,361 | 197,000 |
| 2017/11/14 | 1,436 | 1,437 | 1,412 | 1,416 | 261,100 |
| 2017/11/13 | 1,409 | 1,463 | 1,404 | 1,452 | 334,600 |
| 2017/11/10 | 1,353 | 1,362 | 1,344 | 1,349 | 100,700 |
| 2017/11/09 | 1,355 | 1,384 | 1,349 | 1,367 | 239,600 |
| 2017/11/08 | 1,338 | 1,345 | 1,335 | 1,345 | 183,000 |
| 2017/11/07 | 1,333 | 1,339 | 1,321 | 1,338 | 122,900 |
| 2017/11/06 | 1,299 | 1,334 | 1,299 | 1,332 | 169,100 |
| 2017/11/02 | 1,300 | 1,302 | 1,283 | 1,294 | 192,900 |
| 2017/11/01 | 1,306 | 1,314 | 1,290 | 1,302 | 248,100 |
| 2017/10/31 | 1,304 | 1,311 | 1,296 | 1,297 | 217,500 |
| 2017/10/30 | 1,290 | 1,302 | 1,282 | 1,293 | 219,700 |
| 2017/10/27 | 1,300 | 1,306 | 1,287 | 1,290 | 199,900 |
| 2017/10/26 | 1,284 | 1,300 | 1,283 | 1,290 | 192,600 |
| 2017/10/25 | 1,290 | 1,293 | 1,280 | 1,284 | 180,900 |
| 2017/10/24 | 1,284 | 1,295 | 1,279 | 1,289 | 187,000 |
| 2017/10/23 | 1,278 | 1,290 | 1,278 | 1,284 | 154,500 |
| 2017/10/20 | 1,256 | 1,266 | 1,250 | 1,260 | 79,300 |
| 2017/10/19 | 1,276 | 1,279 | 1,256 | 1,259 | 124,900 |
| 2017/10/18 | 1,277 | 1,279 | 1,269 | 1,276 | 109,500 |
| 2017/10/17 | 1,281 | 1,284 | 1,271 | 1,277 | 118,300 |
| 2017/10/16 | 1,266 | 1,286 | 1,266 | 1,275 | 289,300 |
| 2017/10/13 | 1,261 | 1,267 | 1,254 | 1,263 | 140,000 |
| 2017/10/12 | 1,258 | 1,268 | 1,256 | 1,260 | 90,700 |
| 2017/10/11 | 1,255 | 1,269 | 1,255 | 1,258 | 81,000 |
| 2017/10/10 | 1,240 | 1,264 | 1,239 | 1,261 | 119,800 |
| 2017/10/06 | 1,230 | 1,239 | 1,226 | 1,233 | 84,600 |
| 2017/10/05 | 1,253 | 1,253 | 1,226 | 1,230 | 150,700 |
| 2017/10/04 | 1,262 | 1,266 | 1,253 | 1,257 | 83,800 |
| 2017/10/03 | 1,270 | 1,270 | 1,258 | 1,262 | 78,300 |
| 2017/10/02 | 1,274 | 1,278 | 1,262 | 1,264 | 124,600 |
| 2017/09/29 | 1,247 | 1,265 | 1,247 | 1,262 | 102,200 |
| 2017/09/28 | 1,255 | 1,277 | 1,250 | 1,265 | 160,700 |
| 2017/09/27 | 1,255 | 1,263 | 1,234 | 1,263 | 112,700 |
| 2017/09/26 | 1,248 | 1,273 | 1,245 | 1,270 | 114,400 |
| 2017/09/25 | 1,259 | 1,268 | 1,255 | 1,260 | 113,700 |
| 2017/09/22 | 1,255 | 1,276 | 1,255 | 1,256 | 124,700 |
| 2017/09/21 | 1,261 | 1,265 | 1,252 | 1,259 | 148,300 |
| 2017/09/20 | 1,245 | 1,264 | 1,245 | 1,259 | 141,700 |
| 2017/09/19 | 1,248 | 1,248 | 1,233 | 1,245 | 141,100 |
| 2017/09/15 | 1,228 | 1,236 | 1,221 | 1,234 | 299,600 |
| 2017/09/14 | 1,233 | 1,233 | 1,214 | 1,221 | 151,500 |
| 2017/09/13 | 1,233 | 1,246 | 1,228 | 1,233 | 132,000 |
| 2017/09/12 | 1,246 | 1,246 | 1,230 | 1,233 | 102,700 |
| 2017/09/11 | 1,239 | 1,247 | 1,225 | 1,240 | 101,900 |
| 2017/09/08 | 1,200 | 1,239 | 1,195 | 1,226 | 328,100 |
| 2017/09/07 | 1,211 | 1,222 | 1,202 | 1,214 | 222,400 |
| 2017/09/06 | 1,200 | 1,218 | 1,192 | 1,216 | 124,700 |
| 2017/09/05 | 1,215 | 1,222 | 1,198 | 1,202 | 123,600 |
| 2017/09/04 | 1,222 | 1,228 | 1,202 | 1,208 | 110,000 |
| 2017/09/01 | 1,232 | 1,233 | 1,218 | 1,225 | 116,900 |
| 2017/08/31 | 1,217 | 1,223 | 1,213 | 1,219 | 90,200 |
| 2017/08/30 | 1,205 | 1,227 | 1,200 | 1,225 | 99,100 |
| 2017/08/29 | 1,193 | 1,200 | 1,182 | 1,192 | 48,800 |
| 2017/08/28 | 1,172 | 1,193 | 1,171 | 1,193 | 97,500 |
| 2017/08/25 | 1,183 | 1,185 | 1,161 | 1,170 | 155,200 |
| 2017/08/24 | 1,178 | 1,204 | 1,173 | 1,193 | 140,800 |
| 2017/08/23 | 1,180 | 1,180 | 1,168 | 1,176 | 77,000 |
| 2017/08/22 | 1,178 | 1,178 | 1,157 | 1,165 | 74,600 |
| 2017/08/21 | 1,162 | 1,164 | 1,144 | 1,157 | 69,900 |
| 2017/08/18 | 1,150 | 1,156 | 1,139 | 1,147 | 74,800 |
| 2017/08/17 | 1,177 | 1,177 | 1,164 | 1,169 | 91,400 |
| 2017/08/16 | 1,178 | 1,216 | 1,178 | 1,183 | 206,700 |
| 2017/08/15 | 1,140 | 1,183 | 1,134 | 1,175 | 289,600 |
| 2017/08/14 | 1,137 | 1,143 | 1,101 | 1,128 | 242,000 |
| 2017/08/10 | 1,277 | 1,288 | 1,241 | 1,263 | 124,900 |
| 2017/08/09 | 1,272 | 1,272 | 1,250 | 1,259 | 89,600 |
| 2017/08/08 | 1,279 | 1,283 | 1,268 | 1,277 | 64,000 |
| 2017/08/07 | 1,285 | 1,293 | 1,277 | 1,281 | 82,500 |
| 2017/08/04 | 1,264 | 1,277 | 1,261 | 1,275 | 154,000 |
| 2017/08/03 | 1,256 | 1,265 | 1,251 | 1,262 | 62,100 |
| 2017/08/02 | 1,255 | 1,265 | 1,243 | 1,264 | 36,400 |
| 2017/08/01 | 1,248 | 1,256 | 1,241 | 1,250 | 73,300 |
| 2017/07/31 | 1,235 | 1,259 | 1,235 | 1,248 | 76,200 |
| 2017/07/28 | 1,241 | 1,241 | 1,226 | 1,235 | 61,400 |
| 2017/07/27 | 1,238 | 1,252 | 1,236 | 1,242 | 87,000 |
| 2017/07/26 | 1,272 | 1,272 | 1,232 | 1,238 | 77,800 |
| 2017/07/25 | 1,260 | 1,271 | 1,250 | 1,266 | 138,000 |
| 2017/07/24 | 1,236 | 1,262 | 1,230 | 1,260 | 99,700 |
| 2017/07/21 | 1,239 | 1,260 | 1,238 | 1,258 | 67,700 |
| 2017/07/20 | 1,241 | 1,257 | 1,241 | 1,252 | 54,400 |
| 2017/07/19 | 1,225 | 1,256 | 1,219 | 1,248 | 75,700 |
| 2017/07/18 | 1,235 | 1,245 | 1,233 | 1,241 | 66,300 |
| 2017/07/14 | 1,241 | 1,255 | 1,238 | 1,249 | 89,500 |
| 2017/07/13 | 1,237 | 1,248 | 1,236 | 1,245 | 103,500 |
| 2017/07/12 | 1,245 | 1,254 | 1,242 | 1,245 | 51,400 |
| 2017/07/11 | 1,238 | 1,261 | 1,238 | 1,257 | 50,700 |
| 2017/07/10 | 1,259 | 1,259 | 1,235 | 1,239 | 100,200 |
| 2017/07/07 | 1,251 | 1,259 | 1,237 | 1,242 | 132,700 |
| 2017/07/06 | 1,252 | 1,268 | 1,226 | 1,253 | 271,200 |
| 2017/07/05 | 1,241 | 1,248 | 1,234 | 1,247 | 82,300 |
| 2017/07/04 | 1,258 | 1,260 | 1,229 | 1,236 | 136,000 |
| 2017/07/03 | 1,265 | 1,277 | 1,256 | 1,257 | 101,400 |
| 2017/06/30 | 1,224 | 1,260 | 1,224 | 1,259 | 179,400 |
| 2017/06/29 | 1,264 | 1,269 | 1,228 | 1,250 | 251,300 |
| 2017/06/28 | 1,249 | 1,255 | 1,243 | 1,247 | 123,500 |
| 2017/06/27 | 1,241 | 1,262 | 1,241 | 1,257 | 177,700 |
| 2017/06/26 | 1,234 | 1,245 | 1,230 | 1,237 | 117,600 |
| 2017/06/23 | 1,232 | 1,241 | 1,219 | 1,223 | 182,500 |
| 2017/06/22 | 1,232 | 1,257 | 1,232 | 1,239 | 201,100 |
| 2017/06/21 | 1,208 | 1,233 | 1,203 | 1,230 | 163,100 |
| 2017/06/20 | 1,219 | 1,238 | 1,214 | 1,216 | 214,600 |
| 2017/06/19 | 1,204 | 1,224 | 1,190 | 1,209 | 186,200 |
| 2017/06/16 | 1,171 | 1,183 | 1,167 | 1,174 | 260,100 |
| 2017/06/15 | 1,163 | 1,179 | 1,163 | 1,174 | 117,400 |
| 2017/06/14 | 1,171 | 1,178 | 1,165 | 1,170 | 94,200 |
| 2017/06/13 | 1,177 | 1,186 | 1,175 | 1,175 | 74,600 |
| 2017/06/12 | 1,171 | 1,187 | 1,166 | 1,187 | 100,300 |
| 2017/06/09 | 1,175 | 1,191 | 1,160 | 1,175 | 149,800 |
| 2017/06/08 | 1,165 | 1,181 | 1,159 | 1,173 | 109,400 |
| 2017/06/07 | 1,157 | 1,179 | 1,155 | 1,176 | 77,200 |
| 2017/06/06 | 1,206 | 1,207 | 1,167 | 1,172 | 171,100 |
| 2017/06/05 | 1,190 | 1,208 | 1,184 | 1,208 | 216,100 |
| 2017/06/02 | 1,179 | 1,196 | 1,178 | 1,195 | 167,200 |
| 2017/06/01 | 1,167 | 1,184 | 1,160 | 1,173 | 250,000 |
| 2017/05/31 | 1,175 | 1,187 | 1,168 | 1,176 | 141,800 |
| 2017/05/30 | 1,153 | 1,170 | 1,148 | 1,165 | 129,600 |
| 2017/05/29 | 1,157 | 1,174 | 1,155 | 1,160 | 113,100 |
| 2017/05/26 | 1,156 | 1,163 | 1,143 | 1,155 | 103,500 |
| 2017/05/25 | 1,171 | 1,177 | 1,159 | 1,165 | 106,900 |
| 2017/05/24 | 1,140 | 1,176 | 1,140 | 1,175 | 151,000 |
| 2017/05/23 | 1,137 | 1,149 | 1,127 | 1,129 | 133,100 |
| 2017/05/22 | 1,110 | 1,146 | 1,106 | 1,146 | 150,900 |
| 2017/05/19 | 1,102 | 1,109 | 1,089 | 1,096 | 142,600 |
| 2017/05/18 | 1,097 | 1,122 | 1,097 | 1,115 | 101,000 |
| 2017/05/17 | 1,106 | 1,117 | 1,104 | 1,111 | 84,500 |
| 2017/05/16 | 1,113 | 1,124 | 1,110 | 1,121 | 198,700 |
| 2017/05/15 | 1,115 | 1,115 | 1,096 | 1,114 | 266,500 |
| 2017/05/12 | 1,008 | 1,026 | 1,003 | 1,025 | 67,100 |
| 2017/05/11 | 1,035 | 1,035 | 1,006 | 1,008 | 130,300 |
| 2017/05/10 | 1,018 | 1,032 | 1,018 | 1,031 | 76,000 |
| 2017/05/09 | 1,012 | 1,021 | 1,006 | 1,020 | 44,900 |
| 2017/05/08 | 989 | 1,020 | 988 | 1,018 | 107,200 |
| 2017/05/02 | 979 | 980 | 965 | 965 | 54,300 |
| 2017/05/01 | 962 | 970 | 962 | 970 | 30,900 |
| 2017/04/28 | 962 | 966 | 955 | 964 | 60,000 |
| 2017/04/27 | 974 | 976 | 962 | 966 | 48,000 |
| 2017/04/26 | 977 | 978 | 966 | 974 | 45,400 |
| 2017/04/25 | 965 | 974 | 950 | 970 | 73,000 |
| 2017/04/24 | 950 | 956 | 941 | 950 | 46,200 |
| 2017/04/21 | 919 | 939 | 918 | 936 | 55,800 |
| 2017/04/20 | 906 | 919 | 906 | 912 | 47,300 |
| 2017/04/19 | 905 | 919 | 905 | 911 | 51,900 |
| 2017/04/18 | 921 | 930 | 916 | 917 | 33,900 |
| 2017/04/17 | 897 | 916 | 897 | 914 | 46,700 |
| 2017/04/14 | 911 | 916 | 900 | 903 | 44,200 |
| 2017/04/13 | 927 | 927 | 910 | 916 | 58,100 |
| 2017/04/12 | 939 | 939 | 930 | 932 | 32,600 |
| 2017/04/11 | 948 | 961 | 943 | 943 | 55,800 |
| 2017/04/10 | 965 | 967 | 953 | 956 | 47,300 |
| 2017/04/07 | 945 | 961 | 943 | 950 | 65,800 |
| 2017/04/06 | 958 | 963 | 939 | 940 | 53,400 |
| 2017/04/05 | 953 | 959 | 949 | 955 | 72,900 |
| 2017/04/04 | 964 | 966 | 940 | 945 | 135,900 |
| 2017/04/03 | 967 | 972 | 956 | 964 | 55,900 |
| 2017/03/31 | 999 | 999 | 958 | 958 | 105,500 |
| 2017/03/30 | 1,007 | 1,007 | 983 | 984 | 47,000 |
| 2017/03/29 | 1,007 | 1,013 | 999 | 1,012 | 41,100 |
| 2017/03/28 | 1,006 | 1,016 | 1,000 | 1,016 | 91,900 |
| 2017/03/27 | 1,000 | 1,008 | 993 | 999 | 82,800 |
| 2017/03/24 | 1,002 | 1,022 | 1,002 | 1,022 | 48,200 |
| 2017/03/23 | 1,000 | 1,008 | 989 | 1,003 | 82,300 |
| 2017/03/22 | 1,010 | 1,029 | 998 | 999 | 97,300 |
| 2017/03/21 | 1,030 | 1,036 | 1,009 | 1,029 | 84,200 |
| 2017/03/17 | 1,002 | 1,031 | 999 | 1,022 | 276,700 |
| 2017/03/16 | 989 | 1,002 | 989 | 1,002 | 56,300 |
| 2017/03/15 | 1,000 | 1,009 | 997 | 1,002 | 34,400 |
| 2017/03/14 | 1,008 | 1,012 | 994 | 1,007 | 42,700 |
| 2017/03/13 | 1,006 | 1,009 | 996 | 1,006 | 55,000 |
| 2017/03/10 | 1,019 | 1,019 | 1,001 | 1,010 | 140,900 |
| 2017/03/09 | 990 | 1,005 | 986 | 999 | 104,400 |
| 2017/03/08 | 981 | 986 | 975 | 981 | 35,400 |
| 2017/03/07 | 977 | 986 | 969 | 980 | 53,200 |
| 2017/03/06 | 982 | 982 | 970 | 978 | 59,600 |
| 2017/03/03 | 989 | 993 | 976 | 982 | 41,900 |
| 2017/03/02 | 988 | 998 | 988 | 992 | 46,700 |
| 2017/03/01 | 983 | 988 | 965 | 981 | 33,400 |
| 2017/02/28 | 976 | 998 | 975 | 978 | 66,800 |
| 2017/02/27 | 978 | 978 | 952 | 969 | 87,500 |
| 2017/02/24 | 980 | 990 | 979 | 981 | 41,400 |
| 2017/02/23 | 1,004 | 1,004 | 985 | 991 | 25,000 |
| 2017/02/22 | 1,007 | 1,007 | 987 | 1,002 | 29,300 |
| 2017/02/21 | 1,000 | 1,009 | 972 | 1,007 | 39,200 |
| 2017/02/20 | 998 | 1,005 | 988 | 1,002 | 27,500 |
| 2017/02/17 | 1,004 | 1,010 | 998 | 1,007 | 52,200 |
| 2017/02/16 | 1,007 | 1,008 | 994 | 1,005 | 31,200 |
| 2017/02/15 | 1,002 | 1,010 | 998 | 1,008 | 38,300 |
| 2017/02/14 | 999 | 1,016 | 992 | 993 | 54,100 |
| 2017/02/13 | 1,006 | 1,014 | 998 | 1,003 | 46,200 |
| 2017/02/10 | 981 | 1,000 | 976 | 998 | 73,500 |
| 2017/02/09 | 955 | 975 | 944 | 961 | 56,200 |
| 2017/02/08 | 963 | 963 | 950 | 962 | 29,400 |
| 2017/02/07 | 955 | 959 | 943 | 952 | 42,100 |
| 2017/02/06 | 967 | 973 | 956 | 964 | 42,200 |
| 2017/02/03 | 955 | 966 | 955 | 961 | 37,400 |
| 2017/02/02 | 980 | 983 | 950 | 954 | 40,200 |
| 2017/02/01 | 968 | 982 | 952 | 980 | 72,800 |
| 2017/01/31 | 961 | 970 | 955 | 964 | 57,500 |
| 2017/01/30 | 965 | 976 | 952 | 976 | 40,400 |
| 2017/01/27 | 974 | 978 | 965 | 968 | 53,400 |
| 2017/01/26 | 977 | 978 | 963 | 974 | 45,000 |
| 2017/01/25 | 955 | 978 | 955 | 968 | 68,900 |
| 2017/01/24 | 950 | 959 | 940 | 951 | 47,100 |
| 2017/01/23 | 944 | 963 | 944 | 955 | 35,300 |
| 2017/01/20 | 959 | 967 | 953 | 962 | 33,200 |
| 2017/01/19 | 957 | 966 | 943 | 959 | 52,900 |
| 2017/01/18 | 947 | 955 | 941 | 951 | 24,600 |
| 2017/01/17 | 977 | 977 | 959 | 959 | 39,100 |
| 2017/01/16 | 977 | 985 | 965 | 977 | 28,600 |
| 2017/01/13 | 974 | 987 | 970 | 985 | 34,600 |
| 2017/01/12 | 999 | 999 | 974 | 984 | 56,800 |
| 2017/01/11 | 1,005 | 1,013 | 995 | 1,004 | 43,800 |
| 2017/01/10 | 997 | 1,015 | 995 | 1,009 | 83,900 |
| 2017/01/06 | 979 | 1,000 | 979 | 996 | 50,400 |
| 2017/01/05 | 1,009 | 1,009 | 980 | 991 | 65,500 |
| 2017/01/04 | 981 | 1,005 | 981 | 1,003 | 121,600 |