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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,116 | 1,141 | 1,113 | 1,140 | 88,400 |
| 2018/12/27 | 1,089 | 1,118 | 1,084 | 1,117 | 128,400 |
| 2018/12/26 | 1,057 | 1,072 | 1,047 | 1,059 | 137,200 |
| 2018/12/25 | 1,067 | 1,069 | 1,028 | 1,046 | 248,400 |
| 2018/12/21 | 1,119 | 1,120 | 1,076 | 1,097 | 192,700 |
| 2018/12/20 | 1,119 | 1,141 | 1,111 | 1,125 | 225,700 |
| 2018/12/19 | 1,144 | 1,152 | 1,122 | 1,129 | 129,200 |
| 2018/12/18 | 1,136 | 1,162 | 1,136 | 1,155 | 163,600 |
| 2018/12/17 | 1,153 | 1,164 | 1,146 | 1,156 | 113,400 |
| 2018/12/14 | 1,164 | 1,166 | 1,152 | 1,153 | 142,100 |
| 2018/12/13 | 1,130 | 1,173 | 1,130 | 1,168 | 144,600 |
| 2018/12/12 | 1,113 | 1,129 | 1,109 | 1,125 | 155,600 |
| 2018/12/11 | 1,120 | 1,123 | 1,096 | 1,105 | 133,800 |
| 2018/12/10 | 1,110 | 1,119 | 1,100 | 1,114 | 99,900 |
| 2018/12/07 | 1,129 | 1,136 | 1,112 | 1,132 | 115,000 |
| 2018/12/06 | 1,143 | 1,162 | 1,120 | 1,133 | 112,200 |
| 2018/12/05 | 1,136 | 1,158 | 1,126 | 1,157 | 125,500 |
| 2018/12/04 | 1,220 | 1,220 | 1,163 | 1,165 | 162,300 |
| 2018/12/03 | 1,250 | 1,254 | 1,213 | 1,218 | 172,000 |
| 2018/11/30 | 1,217 | 1,229 | 1,204 | 1,221 | 141,800 |
| 2018/11/29 | 1,230 | 1,238 | 1,216 | 1,224 | 120,400 |
| 2018/11/28 | 1,206 | 1,220 | 1,193 | 1,214 | 92,300 |
| 2018/11/27 | 1,194 | 1,202 | 1,176 | 1,196 | 95,800 |
| 2018/11/26 | 1,150 | 1,188 | 1,144 | 1,182 | 127,800 |
| 2018/11/22 | 1,153 | 1,171 | 1,144 | 1,166 | 89,700 |
| 2018/11/21 | 1,118 | 1,162 | 1,113 | 1,157 | 126,500 |
| 2018/11/20 | 1,151 | 1,161 | 1,144 | 1,148 | 126,600 |
| 2018/11/19 | 1,164 | 1,168 | 1,145 | 1,168 | 85,000 |
| 2018/11/16 | 1,164 | 1,170 | 1,151 | 1,162 | 102,800 |
| 2018/11/15 | 1,143 | 1,176 | 1,138 | 1,166 | 92,000 |
| 2018/11/14 | 1,186 | 1,192 | 1,135 | 1,145 | 264,100 |
| 2018/11/13 | 1,232 | 1,232 | 1,196 | 1,202 | 201,300 |
| 2018/11/12 | 1,254 | 1,284 | 1,216 | 1,270 | 405,400 |
| 2018/11/09 | 1,172 | 1,174 | 1,158 | 1,164 | 77,800 |
| 2018/11/08 | 1,165 | 1,181 | 1,158 | 1,177 | 90,400 |
| 2018/11/07 | 1,201 | 1,208 | 1,140 | 1,148 | 189,000 |
| 2018/11/06 | 1,124 | 1,124 | 1,108 | 1,114 | 59,800 |
| 2018/11/05 | 1,124 | 1,126 | 1,103 | 1,114 | 102,500 |
| 2018/11/02 | 1,121 | 1,132 | 1,108 | 1,125 | 95,500 |
| 2018/11/01 | 1,090 | 1,137 | 1,084 | 1,128 | 161,600 |
| 2018/10/31 | 1,095 | 1,105 | 1,083 | 1,104 | 106,800 |
| 2018/10/30 | 1,065 | 1,114 | 1,065 | 1,099 | 527,300 |
| 2018/10/29 | 1,068 | 1,088 | 1,060 | 1,062 | 193,800 |
| 2018/10/26 | 1,064 | 1,076 | 1,047 | 1,059 | 115,100 |
| 2018/10/25 | 1,079 | 1,084 | 1,059 | 1,069 | 160,100 |
| 2018/10/24 | 1,098 | 1,114 | 1,092 | 1,113 | 103,700 |
| 2018/10/23 | 1,112 | 1,115 | 1,090 | 1,091 | 96,500 |
| 2018/10/22 | 1,133 | 1,138 | 1,117 | 1,125 | 106,100 |
| 2018/10/19 | 1,133 | 1,149 | 1,127 | 1,135 | 114,900 |
| 2018/10/18 | 1,139 | 1,157 | 1,134 | 1,152 | 223,900 |
| 2018/10/17 | 1,113 | 1,136 | 1,111 | 1,132 | 110,100 |
| 2018/10/16 | 1,094 | 1,108 | 1,092 | 1,098 | 89,700 |
| 2018/10/15 | 1,117 | 1,122 | 1,102 | 1,104 | 112,600 |
| 2018/10/12 | 1,141 | 1,151 | 1,131 | 1,132 | 129,300 |
| 2018/10/11 | 1,140 | 1,147 | 1,130 | 1,143 | 144,500 |
| 2018/10/10 | 1,190 | 1,197 | 1,174 | 1,179 | 120,800 |
| 2018/10/09 | 1,185 | 1,205 | 1,168 | 1,180 | 151,600 |
| 2018/10/05 | 1,210 | 1,227 | 1,201 | 1,204 | 139,200 |
| 2018/10/04 | 1,183 | 1,214 | 1,177 | 1,209 | 229,400 |
| 2018/10/03 | 1,212 | 1,221 | 1,185 | 1,185 | 190,700 |
| 2018/10/02 | 1,236 | 1,239 | 1,210 | 1,218 | 233,200 |
| 2018/10/01 | 1,221 | 1,234 | 1,204 | 1,216 | 170,300 |
| 2018/09/28 | 1,214 | 1,239 | 1,194 | 1,220 | 176,200 |
| 2018/09/27 | 1,236 | 1,240 | 1,208 | 1,213 | 143,800 |
| 2018/09/26 | 1,260 | 1,260 | 1,223 | 1,239 | 148,500 |
| 2018/09/25 | 1,260 | 1,282 | 1,259 | 1,277 | 175,600 |
| 2018/09/21 | 1,240 | 1,241 | 1,229 | 1,241 | 149,500 |
| 2018/09/20 | 1,238 | 1,240 | 1,220 | 1,233 | 141,200 |
| 2018/09/19 | 1,210 | 1,247 | 1,209 | 1,221 | 155,200 |
| 2018/09/18 | 1,185 | 1,201 | 1,171 | 1,193 | 203,900 |
| 2018/09/14 | 1,164 | 1,201 | 1,164 | 1,183 | 166,400 |
| 2018/09/13 | 1,181 | 1,201 | 1,171 | 1,184 | 77,600 |
| 2018/09/12 | 1,191 | 1,195 | 1,161 | 1,172 | 79,200 |
| 2018/09/11 | 1,187 | 1,195 | 1,173 | 1,184 | 107,400 |
| 2018/09/10 | 1,200 | 1,205 | 1,184 | 1,191 | 118,200 |
| 2018/09/07 | 1,190 | 1,200 | 1,188 | 1,199 | 85,600 |
| 2018/09/06 | 1,175 | 1,202 | 1,175 | 1,197 | 66,500 |
| 2018/09/05 | 1,179 | 1,182 | 1,166 | 1,174 | 87,600 |
| 2018/09/04 | 1,188 | 1,188 | 1,161 | 1,169 | 70,700 |
| 2018/09/03 | 1,194 | 1,197 | 1,163 | 1,179 | 118,100 |
| 2018/08/31 | 1,193 | 1,225 | 1,192 | 1,203 | 186,400 |
| 2018/08/30 | 1,200 | 1,213 | 1,193 | 1,195 | 114,700 |
| 2018/08/29 | 1,204 | 1,224 | 1,194 | 1,208 | 139,200 |
| 2018/08/28 | 1,230 | 1,242 | 1,224 | 1,234 | 45,500 |
| 2018/08/27 | 1,235 | 1,246 | 1,222 | 1,239 | 90,900 |
| 2018/08/24 | 1,195 | 1,226 | 1,184 | 1,222 | 126,800 |
| 2018/08/23 | 1,170 | 1,191 | 1,170 | 1,178 | 53,700 |
| 2018/08/22 | 1,167 | 1,178 | 1,161 | 1,168 | 50,900 |
| 2018/08/21 | 1,176 | 1,200 | 1,166 | 1,170 | 182,700 |
| 2018/08/20 | 1,184 | 1,214 | 1,179 | 1,180 | 118,800 |
| 2018/08/17 | 1,185 | 1,200 | 1,168 | 1,184 | 91,200 |
| 2018/08/16 | 1,184 | 1,200 | 1,176 | 1,190 | 152,200 |
| 2018/08/15 | 1,217 | 1,236 | 1,180 | 1,184 | 111,700 |
| 2018/08/14 | 1,183 | 1,212 | 1,175 | 1,206 | 209,400 |
| 2018/08/13 | 1,200 | 1,210 | 1,141 | 1,201 | 249,200 |
| 2018/08/10 | 1,161 | 1,165 | 1,131 | 1,140 | 161,100 |
| 2018/08/09 | 1,138 | 1,152 | 1,133 | 1,148 | 118,900 |
| 2018/08/08 | 1,118 | 1,136 | 1,117 | 1,121 | 70,200 |
| 2018/08/07 | 1,102 | 1,125 | 1,100 | 1,122 | 61,800 |
| 2018/08/06 | 1,140 | 1,147 | 1,108 | 1,111 | 46,500 |
| 2018/08/03 | 1,130 | 1,137 | 1,122 | 1,130 | 74,400 |
| 2018/08/02 | 1,144 | 1,155 | 1,127 | 1,129 | 78,700 |
| 2018/08/01 | 1,137 | 1,150 | 1,125 | 1,144 | 55,300 |
| 2018/07/31 | 1,169 | 1,169 | 1,137 | 1,145 | 102,400 |
| 2018/07/30 | 1,168 | 1,175 | 1,148 | 1,166 | 101,600 |
| 2018/07/27 | 1,168 | 1,168 | 1,142 | 1,146 | 53,200 |
| 2018/07/26 | 1,135 | 1,157 | 1,129 | 1,155 | 109,400 |
| 2018/07/25 | 1,108 | 1,131 | 1,104 | 1,114 | 162,000 |
| 2018/07/24 | 1,113 | 1,123 | 1,107 | 1,114 | 85,500 |
| 2018/07/23 | 1,090 | 1,114 | 1,089 | 1,107 | 77,300 |
| 2018/07/20 | 1,095 | 1,106 | 1,088 | 1,097 | 70,900 |
| 2018/07/19 | 1,117 | 1,117 | 1,093 | 1,100 | 63,500 |
| 2018/07/18 | 1,130 | 1,131 | 1,110 | 1,117 | 67,800 |
| 2018/07/17 | 1,095 | 1,131 | 1,095 | 1,124 | 93,500 |
| 2018/07/13 | 1,091 | 1,093 | 1,083 | 1,092 | 48,800 |
| 2018/07/12 | 1,091 | 1,102 | 1,088 | 1,091 | 90,300 |
| 2018/07/11 | 1,081 | 1,085 | 1,062 | 1,082 | 85,700 |
| 2018/07/10 | 1,099 | 1,104 | 1,084 | 1,091 | 75,600 |
| 2018/07/09 | 1,060 | 1,092 | 1,059 | 1,086 | 93,500 |
| 2018/07/06 | 1,060 | 1,067 | 1,054 | 1,059 | 78,200 |
| 2018/07/05 | 1,080 | 1,084 | 1,059 | 1,063 | 115,100 |
| 2018/07/04 | 1,053 | 1,090 | 1,053 | 1,080 | 87,100 |
| 2018/07/03 | 1,072 | 1,080 | 1,048 | 1,066 | 134,800 |
| 2018/07/02 | 1,079 | 1,094 | 1,074 | 1,077 | 125,000 |
| 2018/06/29 | 1,073 | 1,092 | 1,058 | 1,085 | 121,500 |
| 2018/06/28 | 1,074 | 1,077 | 1,059 | 1,074 | 81,800 |
| 2018/06/27 | 1,064 | 1,088 | 1,055 | 1,079 | 87,500 |
| 2018/06/26 | 1,048 | 1,058 | 1,036 | 1,057 | 57,200 |
| 2018/06/25 | 1,069 | 1,072 | 1,048 | 1,054 | 85,800 |
| 2018/06/22 | 1,058 | 1,066 | 1,053 | 1,053 | 183,900 |
| 2018/06/21 | 1,081 | 1,083 | 1,055 | 1,058 | 93,500 |
| 2018/06/20 | 1,078 | 1,088 | 1,059 | 1,086 | 82,900 |
| 2018/06/19 | 1,087 | 1,087 | 1,072 | 1,079 | 75,800 |
| 2018/06/18 | 1,091 | 1,094 | 1,079 | 1,087 | 71,900 |
| 2018/06/15 | 1,125 | 1,125 | 1,099 | 1,099 | 68,200 |
| 2018/06/14 | 1,126 | 1,126 | 1,108 | 1,115 | 84,400 |
| 2018/06/13 | 1,112 | 1,131 | 1,109 | 1,130 | 64,300 |
| 2018/06/12 | 1,111 | 1,115 | 1,105 | 1,109 | 55,500 |
| 2018/06/11 | 1,108 | 1,123 | 1,103 | 1,117 | 74,500 |
| 2018/06/08 | 1,092 | 1,116 | 1,090 | 1,109 | 109,900 |
| 2018/06/07 | 1,107 | 1,117 | 1,102 | 1,106 | 87,200 |
| 2018/06/06 | 1,100 | 1,124 | 1,100 | 1,115 | 112,300 |
| 2018/06/05 | 1,126 | 1,126 | 1,099 | 1,110 | 87,100 |
| 2018/06/04 | 1,108 | 1,125 | 1,106 | 1,120 | 107,400 |
| 2018/06/01 | 1,081 | 1,105 | 1,071 | 1,098 | 73,400 |
| 2018/05/31 | 1,100 | 1,100 | 1,074 | 1,086 | 133,600 |
| 2018/05/30 | 1,092 | 1,099 | 1,078 | 1,093 | 106,600 |
| 2018/05/29 | 1,140 | 1,140 | 1,109 | 1,114 | 125,600 |
| 2018/05/28 | 1,117 | 1,153 | 1,117 | 1,133 | 164,000 |
| 2018/05/25 | 1,131 | 1,131 | 1,105 | 1,116 | 94,500 |
| 2018/05/24 | 1,136 | 1,141 | 1,116 | 1,126 | 85,400 |
| 2018/05/23 | 1,140 | 1,143 | 1,127 | 1,136 | 93,300 |
| 2018/05/22 | 1,145 | 1,146 | 1,129 | 1,143 | 100,100 |
| 2018/05/21 | 1,159 | 1,160 | 1,141 | 1,157 | 150,300 |
| 2018/05/18 | 1,170 | 1,170 | 1,154 | 1,167 | 118,100 |
| 2018/05/17 | 1,164 | 1,172 | 1,154 | 1,170 | 93,700 |
| 2018/05/16 | 1,188 | 1,188 | 1,161 | 1,171 | 92,700 |
| 2018/05/15 | 1,176 | 1,193 | 1,176 | 1,191 | 116,900 |
| 2018/05/14 | 1,178 | 1,191 | 1,154 | 1,175 | 221,100 |
| 2018/05/11 | 1,175 | 1,207 | 1,174 | 1,207 | 99,100 |
| 2018/05/10 | 1,192 | 1,192 | 1,167 | 1,175 | 92,800 |
| 2018/05/09 | 1,209 | 1,209 | 1,170 | 1,180 | 100,700 |
| 2018/05/08 | 1,195 | 1,216 | 1,190 | 1,199 | 75,200 |
| 2018/05/07 | 1,198 | 1,199 | 1,170 | 1,196 | 104,900 |
| 2018/05/02 | 1,208 | 1,212 | 1,201 | 1,212 | 61,500 |
| 2018/05/01 | 1,216 | 1,218 | 1,206 | 1,215 | 35,100 |
| 2018/04/27 | 1,240 | 1,240 | 1,209 | 1,220 | 49,600 |
| 2018/04/26 | 1,236 | 1,239 | 1,219 | 1,224 | 50,300 |
| 2018/04/25 | 1,200 | 1,233 | 1,196 | 1,230 | 88,500 |
| 2018/04/24 | 1,215 | 1,218 | 1,196 | 1,217 | 51,300 |
| 2018/04/23 | 1,220 | 1,220 | 1,203 | 1,207 | 33,300 |
| 2018/04/20 | 1,227 | 1,232 | 1,215 | 1,218 | 31,500 |
| 2018/04/19 | 1,226 | 1,232 | 1,216 | 1,227 | 69,100 |
| 2018/04/18 | 1,215 | 1,227 | 1,174 | 1,215 | 134,700 |
| 2018/04/17 | 1,213 | 1,228 | 1,210 | 1,213 | 51,800 |
| 2018/04/16 | 1,208 | 1,218 | 1,201 | 1,216 | 32,700 |
| 2018/04/13 | 1,216 | 1,219 | 1,194 | 1,205 | 61,700 |
| 2018/04/12 | 1,213 | 1,218 | 1,207 | 1,210 | 57,700 |
| 2018/04/11 | 1,212 | 1,218 | 1,203 | 1,213 | 37,200 |
| 2018/04/10 | 1,211 | 1,225 | 1,207 | 1,218 | 64,700 |
| 2018/04/09 | 1,197 | 1,220 | 1,196 | 1,213 | 55,500 |
| 2018/04/06 | 1,235 | 1,235 | 1,207 | 1,210 | 79,900 |
| 2018/04/05 | 1,220 | 1,233 | 1,207 | 1,227 | 108,000 |
| 2018/04/04 | 1,207 | 1,219 | 1,193 | 1,213 | 86,000 |
| 2018/04/03 | 1,171 | 1,211 | 1,159 | 1,201 | 119,200 |
| 2018/04/02 | 1,196 | 1,196 | 1,175 | 1,180 | 51,100 |
| 2018/03/30 | 1,190 | 1,192 | 1,172 | 1,188 | 44,600 |
| 2018/03/29 | 1,176 | 1,190 | 1,170 | 1,186 | 54,400 |
| 2018/03/28 | 1,166 | 1,178 | 1,154 | 1,176 | 43,900 |
| 2018/03/27 | 1,145 | 1,191 | 1,145 | 1,190 | 88,400 |
| 2018/03/26 | 1,132 | 1,151 | 1,118 | 1,143 | 69,800 |
| 2018/03/23 | 1,137 | 1,158 | 1,128 | 1,132 | 88,400 |
| 2018/03/22 | 1,163 | 1,180 | 1,163 | 1,177 | 44,600 |
| 2018/03/20 | 1,157 | 1,177 | 1,152 | 1,171 | 60,000 |
| 2018/03/19 | 1,169 | 1,185 | 1,151 | 1,168 | 39,500 |
| 2018/03/16 | 1,195 | 1,202 | 1,171 | 1,175 | 56,300 |
| 2018/03/15 | 1,201 | 1,201 | 1,173 | 1,190 | 62,200 |
| 2018/03/14 | 1,193 | 1,198 | 1,180 | 1,190 | 68,700 |
| 2018/03/13 | 1,180 | 1,207 | 1,180 | 1,206 | 98,300 |
| 2018/03/12 | 1,192 | 1,192 | 1,168 | 1,174 | 142,400 |
| 2018/03/09 | 1,210 | 1,224 | 1,190 | 1,194 | 192,500 |
| 2018/03/08 | 1,200 | 1,205 | 1,172 | 1,173 | 94,500 |
| 2018/03/07 | 1,150 | 1,183 | 1,150 | 1,171 | 78,200 |
| 2018/03/06 | 1,170 | 1,189 | 1,163 | 1,165 | 87,700 |
| 2018/03/05 | 1,151 | 1,161 | 1,136 | 1,151 | 147,000 |
| 2018/03/02 | 1,174 | 1,179 | 1,147 | 1,160 | 178,900 |
| 2018/03/01 | 1,197 | 1,198 | 1,181 | 1,184 | 88,400 |
| 2018/02/28 | 1,217 | 1,225 | 1,199 | 1,200 | 120,100 |
| 2018/02/27 | 1,209 | 1,209 | 1,192 | 1,201 | 61,400 |
| 2018/02/26 | 1,224 | 1,228 | 1,187 | 1,194 | 144,300 |
| 2018/02/23 | 1,183 | 1,208 | 1,178 | 1,195 | 122,600 |
| 2018/02/22 | 1,180 | 1,183 | 1,158 | 1,170 | 132,000 |
| 2018/02/21 | 1,200 | 1,215 | 1,177 | 1,189 | 221,200 |
| 2018/02/20 | 1,132 | 1,176 | 1,132 | 1,170 | 144,500 |
| 2018/02/19 | 1,119 | 1,151 | 1,118 | 1,148 | 98,800 |
| 2018/02/16 | 1,100 | 1,116 | 1,088 | 1,101 | 227,300 |
| 2018/02/15 | 1,116 | 1,136 | 1,107 | 1,108 | 196,000 |
| 2018/02/14 | 1,091 | 1,116 | 1,087 | 1,103 | 354,100 |
| 2018/02/13 | 1,115 | 1,115 | 1,050 | 1,060 | 323,700 |
| 2018/02/09 | 1,145 | 1,158 | 1,119 | 1,140 | 143,500 |
| 2018/02/08 | 1,157 | 1,170 | 1,151 | 1,151 | 121,500 |
| 2018/02/07 | 1,188 | 1,200 | 1,147 | 1,149 | 131,500 |
| 2018/02/06 | 1,210 | 1,218 | 1,123 | 1,146 | 161,900 |
| 2018/02/05 | 1,235 | 1,244 | 1,219 | 1,235 | 175,000 |
| 2018/02/02 | 1,233 | 1,248 | 1,233 | 1,243 | 55,100 |
| 2018/02/01 | 1,236 | 1,255 | 1,231 | 1,255 | 81,100 |
| 2018/01/31 | 1,251 | 1,254 | 1,230 | 1,230 | 101,800 |
| 2018/01/30 | 1,275 | 1,276 | 1,256 | 1,258 | 126,700 |
| 2018/01/29 | 1,276 | 1,291 | 1,269 | 1,277 | 165,900 |
| 2018/01/26 | 1,270 | 1,280 | 1,267 | 1,273 | 86,000 |
| 2018/01/25 | 1,272 | 1,274 | 1,262 | 1,266 | 102,900 |
| 2018/01/24 | 1,278 | 1,278 | 1,264 | 1,270 | 121,800 |
| 2018/01/23 | 1,299 | 1,302 | 1,281 | 1,286 | 100,300 |
| 2018/01/22 | 1,286 | 1,287 | 1,271 | 1,278 | 88,600 |
| 2018/01/19 | 1,268 | 1,290 | 1,268 | 1,285 | 96,300 |
| 2018/01/18 | 1,277 | 1,288 | 1,265 | 1,265 | 126,000 |
| 2018/01/17 | 1,292 | 1,303 | 1,277 | 1,277 | 91,900 |
| 2018/01/16 | 1,304 | 1,306 | 1,295 | 1,298 | 89,500 |
| 2018/01/15 | 1,311 | 1,325 | 1,304 | 1,305 | 62,000 |
| 2018/01/12 | 1,329 | 1,336 | 1,310 | 1,311 | 103,900 |
| 2018/01/11 | 1,341 | 1,342 | 1,326 | 1,336 | 69,200 |
| 2018/01/10 | 1,359 | 1,360 | 1,345 | 1,345 | 96,500 |
| 2018/01/09 | 1,363 | 1,365 | 1,348 | 1,359 | 93,900 |
| 2018/01/05 | 1,371 | 1,375 | 1,356 | 1,363 | 116,600 |
| 2018/01/04 | 1,376 | 1,376 | 1,355 | 1,369 | 123,500 |