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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,537 | 1,552 | 1,530 | 1,543 | 85,800 |
| 2019/12/27 | 1,537 | 1,566 | 1,537 | 1,557 | 133,600 |
| 2019/12/26 | 1,527 | 1,534 | 1,521 | 1,534 | 103,900 |
| 2019/12/25 | 1,522 | 1,528 | 1,510 | 1,521 | 181,100 |
| 2019/12/24 | 1,518 | 1,525 | 1,510 | 1,520 | 111,100 |
| 2019/12/23 | 1,538 | 1,538 | 1,521 | 1,524 | 129,400 |
| 2019/12/20 | 1,550 | 1,550 | 1,532 | 1,540 | 144,400 |
| 2019/12/19 | 1,554 | 1,565 | 1,547 | 1,552 | 201,800 |
| 2019/12/18 | 1,531 | 1,532 | 1,522 | 1,528 | 193,400 |
| 2019/12/17 | 1,545 | 1,548 | 1,529 | 1,547 | 165,400 |
| 2019/12/16 | 1,550 | 1,554 | 1,543 | 1,548 | 125,200 |
| 2019/12/13 | 1,549 | 1,556 | 1,538 | 1,549 | 151,400 |
| 2019/12/12 | 1,544 | 1,544 | 1,520 | 1,520 | 168,300 |
| 2019/12/11 | 1,551 | 1,554 | 1,536 | 1,541 | 137,500 |
| 2019/12/10 | 1,528 | 1,562 | 1,528 | 1,552 | 223,000 |
| 2019/12/09 | 1,518 | 1,526 | 1,516 | 1,526 | 144,000 |
| 2019/12/06 | 1,486 | 1,516 | 1,482 | 1,505 | 211,700 |
| 2019/12/05 | 1,496 | 1,506 | 1,491 | 1,497 | 238,100 |
| 2019/12/04 | 1,464 | 1,491 | 1,460 | 1,491 | 174,200 |
| 2019/12/03 | 1,471 | 1,477 | 1,461 | 1,472 | 133,300 |
| 2019/12/02 | 1,469 | 1,484 | 1,469 | 1,480 | 92,900 |
| 2019/11/29 | 1,454 | 1,467 | 1,448 | 1,455 | 132,100 |
| 2019/11/28 | 1,470 | 1,470 | 1,454 | 1,463 | 80,200 |
| 2019/11/27 | 1,463 | 1,479 | 1,450 | 1,470 | 153,100 |
| 2019/11/26 | 1,447 | 1,454 | 1,433 | 1,433 | 97,800 |
| 2019/11/25 | 1,435 | 1,452 | 1,431 | 1,441 | 167,500 |
| 2019/11/22 | 1,431 | 1,453 | 1,429 | 1,431 | 131,100 |
| 2019/11/21 | 1,446 | 1,452 | 1,417 | 1,441 | 116,400 |
| 2019/11/20 | 1,444 | 1,462 | 1,439 | 1,452 | 99,000 |
| 2019/11/19 | 1,455 | 1,469 | 1,450 | 1,454 | 106,900 |
| 2019/11/18 | 1,448 | 1,454 | 1,432 | 1,447 | 117,400 |
| 2019/11/15 | 1,430 | 1,459 | 1,430 | 1,442 | 175,000 |
| 2019/11/14 | 1,439 | 1,450 | 1,430 | 1,430 | 159,000 |
| 2019/11/13 | 1,436 | 1,444 | 1,425 | 1,439 | 158,800 |
| 2019/11/12 | 1,403 | 1,453 | 1,403 | 1,443 | 221,700 |
| 2019/11/11 | 1,529 | 1,529 | 1,398 | 1,401 | 428,500 |
| 2019/11/08 | 1,364 | 1,364 | 1,335 | 1,349 | 140,900 |
| 2019/11/07 | 1,354 | 1,358 | 1,342 | 1,345 | 86,400 |
| 2019/11/06 | 1,372 | 1,373 | 1,354 | 1,359 | 119,800 |
| 2019/11/05 | 1,365 | 1,389 | 1,362 | 1,375 | 206,900 |
| 2019/11/01 | 1,347 | 1,364 | 1,338 | 1,346 | 204,100 |
| 2019/10/31 | 1,322 | 1,330 | 1,315 | 1,327 | 82,900 |
| 2019/10/30 | 1,315 | 1,336 | 1,307 | 1,328 | 298,400 |
| 2019/10/29 | 1,310 | 1,320 | 1,307 | 1,313 | 103,300 |
| 2019/10/28 | 1,318 | 1,318 | 1,290 | 1,301 | 195,000 |
| 2019/10/25 | 1,322 | 1,332 | 1,309 | 1,324 | 161,500 |
| 2019/10/24 | 1,320 | 1,321 | 1,306 | 1,315 | 99,500 |
| 2019/10/23 | 1,320 | 1,324 | 1,304 | 1,310 | 83,900 |
| 2019/10/21 | 1,301 | 1,324 | 1,301 | 1,308 | 68,500 |
| 2019/10/18 | 1,298 | 1,318 | 1,292 | 1,294 | 118,600 |
| 2019/10/17 | 1,296 | 1,303 | 1,283 | 1,291 | 87,300 |
| 2019/10/16 | 1,321 | 1,335 | 1,290 | 1,295 | 166,800 |
| 2019/10/15 | 1,318 | 1,327 | 1,301 | 1,305 | 140,900 |
| 2019/10/11 | 1,287 | 1,291 | 1,276 | 1,289 | 79,500 |
| 2019/10/10 | 1,295 | 1,295 | 1,260 | 1,280 | 113,700 |
| 2019/10/09 | 1,260 | 1,292 | 1,260 | 1,291 | 117,400 |
| 2019/10/08 | 1,272 | 1,277 | 1,259 | 1,268 | 116,800 |
| 2019/10/07 | 1,273 | 1,274 | 1,252 | 1,258 | 76,900 |
| 2019/10/04 | 1,260 | 1,269 | 1,243 | 1,267 | 104,000 |
| 2019/10/03 | 1,266 | 1,274 | 1,256 | 1,267 | 131,000 |
| 2019/10/02 | 1,283 | 1,301 | 1,270 | 1,295 | 128,300 |
| 2019/10/01 | 1,281 | 1,308 | 1,276 | 1,290 | 146,500 |
| 2019/09/30 | 1,279 | 1,287 | 1,271 | 1,280 | 110,800 |
| 2019/09/27 | 1,309 | 1,309 | 1,284 | 1,299 | 175,800 |
| 2019/09/26 | 1,339 | 1,346 | 1,318 | 1,322 | 230,000 |
| 2019/09/25 | 1,332 | 1,344 | 1,318 | 1,339 | 95,400 |
| 2019/09/24 | 1,335 | 1,355 | 1,330 | 1,331 | 105,100 |
| 2019/09/20 | 1,330 | 1,346 | 1,325 | 1,329 | 173,600 |
| 2019/09/19 | 1,311 | 1,333 | 1,310 | 1,323 | 221,700 |
| 2019/09/18 | 1,293 | 1,304 | 1,286 | 1,299 | 185,700 |
| 2019/09/17 | 1,280 | 1,292 | 1,259 | 1,285 | 177,100 |
| 2019/09/13 | 1,256 | 1,270 | 1,248 | 1,265 | 320,300 |
| 2019/09/12 | 1,251 | 1,256 | 1,233 | 1,249 | 232,700 |
| 2019/09/11 | 1,252 | 1,265 | 1,251 | 1,257 | 147,200 |
| 2019/09/10 | 1,240 | 1,258 | 1,237 | 1,252 | 119,000 |
| 2019/09/09 | 1,240 | 1,245 | 1,235 | 1,244 | 94,800 |
| 2019/09/06 | 1,254 | 1,254 | 1,241 | 1,244 | 74,200 |
| 2019/09/05 | 1,235 | 1,257 | 1,230 | 1,245 | 128,700 |
| 2019/09/04 | 1,224 | 1,233 | 1,221 | 1,223 | 95,000 |
| 2019/09/03 | 1,240 | 1,241 | 1,231 | 1,240 | 59,500 |
| 2019/09/02 | 1,247 | 1,250 | 1,236 | 1,240 | 63,800 |
| 2019/08/30 | 1,253 | 1,261 | 1,237 | 1,259 | 196,500 |
| 2019/08/29 | 1,250 | 1,255 | 1,226 | 1,253 | 191,400 |
| 2019/08/28 | 1,258 | 1,259 | 1,241 | 1,243 | 76,300 |
| 2019/08/27 | 1,260 | 1,262 | 1,253 | 1,258 | 103,400 |
| 2019/08/26 | 1,230 | 1,245 | 1,225 | 1,245 | 153,800 |
| 2019/08/23 | 1,270 | 1,282 | 1,259 | 1,267 | 165,100 |
| 2019/08/22 | 1,278 | 1,278 | 1,268 | 1,275 | 105,900 |
| 2019/08/21 | 1,264 | 1,279 | 1,264 | 1,272 | 146,400 |
| 2019/08/20 | 1,232 | 1,267 | 1,230 | 1,265 | 81,500 |
| 2019/08/19 | 1,232 | 1,238 | 1,226 | 1,238 | 89,800 |
| 2019/08/16 | 1,212 | 1,230 | 1,202 | 1,220 | 107,800 |
| 2019/08/15 | 1,200 | 1,213 | 1,196 | 1,205 | 106,200 |
| 2019/08/14 | 1,224 | 1,237 | 1,217 | 1,228 | 164,200 |
| 2019/08/13 | 1,289 | 1,289 | 1,199 | 1,216 | 418,700 |
| 2019/08/09 | 1,168 | 1,179 | 1,158 | 1,172 | 146,700 |
| 2019/08/08 | 1,145 | 1,182 | 1,145 | 1,175 | 142,700 |
| 2019/08/07 | 1,146 | 1,160 | 1,143 | 1,148 | 98,100 |
| 2019/08/06 | 1,135 | 1,161 | 1,125 | 1,161 | 139,000 |
| 2019/08/05 | 1,195 | 1,195 | 1,159 | 1,171 | 190,100 |
| 2019/08/02 | 1,210 | 1,219 | 1,191 | 1,197 | 171,000 |
| 2019/08/01 | 1,234 | 1,238 | 1,227 | 1,233 | 72,300 |
| 2019/07/31 | 1,242 | 1,244 | 1,233 | 1,233 | 103,100 |
| 2019/07/30 | 1,234 | 1,246 | 1,233 | 1,245 | 91,200 |
| 2019/07/29 | 1,260 | 1,260 | 1,236 | 1,236 | 103,100 |
| 2019/07/26 | 1,266 | 1,266 | 1,252 | 1,259 | 76,600 |
| 2019/07/25 | 1,267 | 1,294 | 1,258 | 1,276 | 371,000 |
| 2019/07/24 | 1,226 | 1,263 | 1,225 | 1,240 | 344,400 |
| 2019/07/23 | 1,204 | 1,226 | 1,200 | 1,216 | 202,900 |
| 2019/07/22 | 1,223 | 1,223 | 1,198 | 1,199 | 76,800 |
| 2019/07/19 | 1,210 | 1,224 | 1,202 | 1,221 | 121,900 |
| 2019/07/18 | 1,235 | 1,236 | 1,194 | 1,194 | 216,100 |
| 2019/07/17 | 1,210 | 1,235 | 1,209 | 1,224 | 112,000 |
| 2019/07/16 | 1,226 | 1,232 | 1,217 | 1,220 | 86,000 |
| 2019/07/12 | 1,229 | 1,242 | 1,219 | 1,232 | 132,500 |
| 2019/07/11 | 1,225 | 1,232 | 1,217 | 1,226 | 97,400 |
| 2019/07/10 | 1,200 | 1,215 | 1,187 | 1,211 | 145,700 |
| 2019/07/09 | 1,236 | 1,238 | 1,202 | 1,207 | 135,700 |
| 2019/07/08 | 1,253 | 1,254 | 1,231 | 1,234 | 116,600 |
| 2019/07/05 | 1,273 | 1,275 | 1,250 | 1,256 | 76,000 |
| 2019/07/04 | 1,266 | 1,271 | 1,260 | 1,270 | 83,900 |
| 2019/07/03 | 1,265 | 1,272 | 1,255 | 1,269 | 137,100 |
| 2019/07/02 | 1,273 | 1,282 | 1,269 | 1,276 | 101,300 |
| 2019/07/01 | 1,275 | 1,279 | 1,263 | 1,278 | 87,300 |
| 2019/06/28 | 1,234 | 1,253 | 1,231 | 1,248 | 138,100 |
| 2019/06/27 | 1,231 | 1,239 | 1,227 | 1,239 | 72,500 |
| 2019/06/26 | 1,244 | 1,250 | 1,230 | 1,231 | 74,600 |
| 2019/06/25 | 1,253 | 1,267 | 1,250 | 1,254 | 140,900 |
| 2019/06/24 | 1,239 | 1,247 | 1,236 | 1,245 | 66,500 |
| 2019/06/21 | 1,272 | 1,272 | 1,238 | 1,243 | 209,400 |
| 2019/06/20 | 1,269 | 1,273 | 1,257 | 1,258 | 92,900 |
| 2019/06/19 | 1,240 | 1,256 | 1,238 | 1,254 | 124,200 |
| 2019/06/18 | 1,248 | 1,254 | 1,222 | 1,226 | 69,300 |
| 2019/06/17 | 1,249 | 1,263 | 1,247 | 1,248 | 147,800 |
| 2019/06/14 | 1,225 | 1,253 | 1,225 | 1,247 | 173,600 |
| 2019/06/13 | 1,243 | 1,261 | 1,232 | 1,244 | 184,900 |
| 2019/06/12 | 1,261 | 1,278 | 1,258 | 1,264 | 156,800 |
| 2019/06/11 | 1,263 | 1,266 | 1,253 | 1,258 | 131,700 |
| 2019/06/10 | 1,256 | 1,261 | 1,237 | 1,256 | 163,600 |
| 2019/06/07 | 1,243 | 1,249 | 1,228 | 1,243 | 138,800 |
| 2019/06/06 | 1,225 | 1,243 | 1,223 | 1,231 | 80,500 |
| 2019/06/05 | 1,226 | 1,235 | 1,218 | 1,230 | 158,400 |
| 2019/06/04 | 1,200 | 1,210 | 1,191 | 1,210 | 217,500 |
| 2019/06/03 | 1,194 | 1,206 | 1,183 | 1,196 | 156,700 |
| 2019/05/31 | 1,240 | 1,240 | 1,212 | 1,222 | 161,800 |
| 2019/05/30 | 1,238 | 1,246 | 1,233 | 1,239 | 90,800 |
| 2019/05/29 | 1,249 | 1,255 | 1,232 | 1,242 | 146,300 |
| 2019/05/28 | 1,256 | 1,260 | 1,249 | 1,255 | 223,600 |
| 2019/05/27 | 1,253 | 1,283 | 1,248 | 1,254 | 209,000 |
| 2019/05/24 | 1,241 | 1,261 | 1,240 | 1,258 | 280,200 |
| 2019/05/23 | 1,255 | 1,260 | 1,243 | 1,247 | 168,300 |
| 2019/05/22 | 1,262 | 1,263 | 1,245 | 1,258 | 189,800 |
| 2019/05/21 | 1,276 | 1,286 | 1,259 | 1,262 | 260,800 |
| 2019/05/20 | 1,264 | 1,281 | 1,264 | 1,281 | 136,600 |
| 2019/05/17 | 1,265 | 1,279 | 1,257 | 1,261 | 218,000 |
| 2019/05/16 | 1,199 | 1,248 | 1,199 | 1,240 | 237,000 |
| 2019/05/15 | 1,246 | 1,295 | 1,183 | 1,204 | 527,400 |
| 2019/05/14 | 1,123 | 1,158 | 1,123 | 1,156 | 137,000 |
| 2019/05/13 | 1,159 | 1,174 | 1,147 | 1,147 | 132,800 |
| 2019/05/10 | 1,155 | 1,166 | 1,142 | 1,157 | 169,100 |
| 2019/05/09 | 1,148 | 1,193 | 1,138 | 1,159 | 347,400 |
| 2019/05/08 | 1,217 | 1,226 | 1,198 | 1,200 | 205,000 |
| 2019/05/07 | 1,225 | 1,226 | 1,201 | 1,222 | 159,600 |
| 2019/04/26 | 1,215 | 1,221 | 1,200 | 1,214 | 184,700 |
| 2019/04/25 | 1,218 | 1,227 | 1,208 | 1,225 | 159,400 |
| 2019/04/24 | 1,220 | 1,235 | 1,220 | 1,226 | 139,000 |
| 2019/04/23 | 1,230 | 1,239 | 1,227 | 1,230 | 155,700 |
| 2019/04/22 | 1,224 | 1,235 | 1,220 | 1,230 | 72,800 |
| 2019/04/19 | 1,249 | 1,254 | 1,224 | 1,226 | 106,300 |
| 2019/04/18 | 1,248 | 1,260 | 1,234 | 1,238 | 161,300 |
| 2019/04/17 | 1,246 | 1,257 | 1,236 | 1,247 | 211,200 |
| 2019/04/16 | 1,240 | 1,253 | 1,235 | 1,243 | 171,500 |
| 2019/04/15 | 1,245 | 1,252 | 1,233 | 1,244 | 153,900 |
| 2019/04/12 | 1,232 | 1,232 | 1,218 | 1,219 | 68,400 |
| 2019/04/11 | 1,229 | 1,232 | 1,219 | 1,220 | 97,700 |
| 2019/04/10 | 1,218 | 1,224 | 1,214 | 1,221 | 86,800 |
| 2019/04/09 | 1,244 | 1,244 | 1,219 | 1,226 | 116,700 |
| 2019/04/08 | 1,250 | 1,251 | 1,239 | 1,242 | 111,300 |
| 2019/04/05 | 1,270 | 1,270 | 1,243 | 1,249 | 117,600 |
| 2019/04/04 | 1,251 | 1,275 | 1,247 | 1,271 | 291,300 |
| 2019/04/03 | 1,250 | 1,250 | 1,230 | 1,243 | 201,900 |
| 2019/04/02 | 1,250 | 1,266 | 1,232 | 1,234 | 183,800 |
| 2019/04/01 | 1,223 | 1,230 | 1,221 | 1,225 | 147,700 |
| 2019/03/29 | 1,215 | 1,216 | 1,207 | 1,210 | 119,600 |
| 2019/03/28 | 1,225 | 1,225 | 1,207 | 1,210 | 184,900 |
| 2019/03/27 | 1,230 | 1,233 | 1,219 | 1,225 | 161,000 |
| 2019/03/26 | 1,244 | 1,246 | 1,234 | 1,244 | 284,900 |
| 2019/03/25 | 1,220 | 1,220 | 1,209 | 1,216 | 178,400 |
| 2019/03/22 | 1,237 | 1,238 | 1,222 | 1,230 | 115,900 |
| 2019/03/20 | 1,232 | 1,237 | 1,221 | 1,232 | 130,200 |
| 2019/03/19 | 1,235 | 1,235 | 1,223 | 1,228 | 99,900 |
| 2019/03/18 | 1,230 | 1,230 | 1,222 | 1,229 | 149,000 |
| 2019/03/15 | 1,223 | 1,223 | 1,212 | 1,217 | 195,900 |
| 2019/03/14 | 1,228 | 1,230 | 1,211 | 1,214 | 119,600 |
| 2019/03/13 | 1,226 | 1,241 | 1,217 | 1,220 | 188,500 |
| 2019/03/12 | 1,227 | 1,230 | 1,216 | 1,220 | 182,300 |
| 2019/03/11 | 1,220 | 1,226 | 1,215 | 1,226 | 142,900 |
| 2019/03/08 | 1,211 | 1,224 | 1,208 | 1,215 | 200,900 |
| 2019/03/07 | 1,219 | 1,227 | 1,213 | 1,225 | 225,500 |
| 2019/03/06 | 1,219 | 1,226 | 1,211 | 1,216 | 232,000 |
| 2019/03/05 | 1,224 | 1,233 | 1,215 | 1,230 | 225,900 |
| 2019/03/04 | 1,225 | 1,228 | 1,214 | 1,225 | 257,000 |
| 2019/03/01 | 1,214 | 1,230 | 1,199 | 1,224 | 449,500 |
| 2019/02/28 | 1,193 | 1,213 | 1,168 | 1,210 | 427,300 |
| 2019/02/27 | 1,173 | 1,201 | 1,162 | 1,191 | 330,400 |
| 2019/02/26 | 1,182 | 1,187 | 1,166 | 1,171 | 182,400 |
| 2019/02/25 | 1,182 | 1,187 | 1,175 | 1,184 | 90,800 |
| 2019/02/22 | 1,187 | 1,191 | 1,157 | 1,169 | 154,700 |
| 2019/02/21 | 1,188 | 1,193 | 1,181 | 1,187 | 154,800 |
| 2019/02/20 | 1,177 | 1,200 | 1,170 | 1,187 | 156,900 |
| 2019/02/19 | 1,170 | 1,182 | 1,168 | 1,173 | 98,600 |
| 2019/02/18 | 1,184 | 1,189 | 1,160 | 1,172 | 129,600 |
| 2019/02/15 | 1,149 | 1,163 | 1,148 | 1,163 | 140,200 |
| 2019/02/14 | 1,156 | 1,161 | 1,142 | 1,160 | 180,500 |
| 2019/02/13 | 1,166 | 1,170 | 1,138 | 1,156 | 201,600 |
| 2019/02/12 | 1,261 | 1,266 | 1,170 | 1,182 | 440,700 |
| 2019/02/08 | 1,110 | 1,126 | 1,104 | 1,111 | 124,800 |
| 2019/02/07 | 1,138 | 1,139 | 1,107 | 1,129 | 151,600 |
| 2019/02/06 | 1,160 | 1,166 | 1,138 | 1,139 | 88,000 |
| 2019/02/05 | 1,156 | 1,165 | 1,149 | 1,159 | 185,100 |
| 2019/02/04 | 1,136 | 1,157 | 1,131 | 1,155 | 171,500 |
| 2019/02/01 | 1,130 | 1,149 | 1,121 | 1,132 | 153,200 |
| 2019/01/31 | 1,129 | 1,140 | 1,118 | 1,136 | 210,800 |
| 2019/01/30 | 1,138 | 1,149 | 1,125 | 1,126 | 179,800 |
| 2019/01/29 | 1,136 | 1,157 | 1,136 | 1,147 | 143,900 |
| 2019/01/28 | 1,147 | 1,147 | 1,131 | 1,131 | 72,900 |
| 2019/01/25 | 1,149 | 1,163 | 1,147 | 1,154 | 134,000 |
| 2019/01/24 | 1,133 | 1,163 | 1,133 | 1,152 | 130,000 |
| 2019/01/23 | 1,142 | 1,153 | 1,133 | 1,133 | 115,000 |
| 2019/01/22 | 1,155 | 1,160 | 1,132 | 1,151 | 106,400 |
| 2019/01/21 | 1,148 | 1,157 | 1,140 | 1,155 | 86,300 |
| 2019/01/18 | 1,135 | 1,152 | 1,132 | 1,145 | 96,800 |
| 2019/01/17 | 1,150 | 1,157 | 1,125 | 1,138 | 116,900 |
| 2019/01/16 | 1,164 | 1,167 | 1,149 | 1,154 | 67,500 |
| 2019/01/15 | 1,164 | 1,173 | 1,155 | 1,164 | 179,300 |
| 2019/01/11 | 1,180 | 1,190 | 1,160 | 1,172 | 189,500 |
| 2019/01/10 | 1,165 | 1,178 | 1,154 | 1,168 | 241,900 |
| 2019/01/09 | 1,215 | 1,217 | 1,179 | 1,188 | 243,900 |
| 2019/01/08 | 1,215 | 1,231 | 1,208 | 1,217 | 518,800 |
| 2019/01/07 | 1,206 | 1,215 | 1,192 | 1,208 | 362,900 |
| 2019/01/04 | 1,136 | 1,179 | 1,115 | 1,176 | 273,500 |