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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,561 | 1,570 | 1,549 | 1,549 | 54,300 |
| 2022/12/29 | 1,559 | 1,559 | 1,540 | 1,557 | 71,400 |
| 2022/12/28 | 1,562 | 1,562 | 1,552 | 1,560 | 53,200 |
| 2022/12/27 | 1,568 | 1,573 | 1,556 | 1,559 | 22,200 |
| 2022/12/26 | 1,552 | 1,567 | 1,545 | 1,560 | 119,700 |
| 2022/12/23 | 1,541 | 1,555 | 1,538 | 1,555 | 74,300 |
| 2022/12/22 | 1,533 | 1,550 | 1,530 | 1,549 | 107,600 |
| 2022/12/21 | 1,543 | 1,552 | 1,522 | 1,531 | 110,700 |
| 2022/12/20 | 1,565 | 1,575 | 1,532 | 1,543 | 131,000 |
| 2022/12/19 | 1,550 | 1,565 | 1,548 | 1,561 | 108,800 |
| 2022/12/16 | 1,562 | 1,568 | 1,550 | 1,550 | 116,200 |
| 2022/12/15 | 1,559 | 1,575 | 1,558 | 1,568 | 76,000 |
| 2022/12/14 | 1,571 | 1,573 | 1,560 | 1,563 | 88,700 |
| 2022/12/13 | 1,560 | 1,571 | 1,558 | 1,564 | 98,900 |
| 2022/12/12 | 1,549 | 1,554 | 1,538 | 1,546 | 134,000 |
| 2022/12/09 | 1,540 | 1,552 | 1,535 | 1,549 | 93,400 |
| 2022/12/08 | 1,546 | 1,547 | 1,522 | 1,540 | 112,100 |
| 2022/12/07 | 1,538 | 1,560 | 1,537 | 1,546 | 118,800 |
| 2022/12/06 | 1,540 | 1,540 | 1,531 | 1,537 | 104,100 |
| 2022/12/05 | 1,552 | 1,553 | 1,532 | 1,542 | 123,600 |
| 2022/12/02 | 1,555 | 1,555 | 1,524 | 1,549 | 178,400 |
| 2022/12/01 | 1,598 | 1,598 | 1,554 | 1,555 | 184,100 |
| 2022/11/30 | 1,598 | 1,606 | 1,584 | 1,598 | 361,500 |
| 2022/11/29 | 1,602 | 1,605 | 1,588 | 1,600 | 160,100 |
| 2022/11/28 | 1,617 | 1,624 | 1,594 | 1,610 | 171,400 |
| 2022/11/25 | 1,589 | 1,600 | 1,585 | 1,597 | 150,700 |
| 2022/11/24 | 1,574 | 1,586 | 1,568 | 1,580 | 175,300 |
| 2022/11/22 | 1,549 | 1,572 | 1,548 | 1,569 | 189,800 |
| 2022/11/21 | 1,517 | 1,538 | 1,516 | 1,536 | 170,800 |
| 2022/11/18 | 1,520 | 1,529 | 1,513 | 1,525 | 154,800 |
| 2022/11/17 | 1,496 | 1,522 | 1,496 | 1,519 | 104,600 |
| 2022/11/16 | 1,498 | 1,519 | 1,497 | 1,502 | 127,000 |
| 2022/11/15 | 1,514 | 1,523 | 1,491 | 1,498 | 181,000 |
| 2022/11/14 | 1,574 | 1,574 | 1,513 | 1,516 | 172,600 |
| 2022/11/11 | 1,610 | 1,610 | 1,568 | 1,574 | 144,300 |
| 2022/11/10 | 1,588 | 1,601 | 1,584 | 1,584 | 99,300 |
| 2022/11/09 | 1,584 | 1,591 | 1,579 | 1,591 | 77,900 |
| 2022/11/08 | 1,593 | 1,598 | 1,579 | 1,583 | 108,900 |
| 2022/11/07 | 1,591 | 1,596 | 1,580 | 1,592 | 101,300 |
| 2022/11/04 | 1,586 | 1,600 | 1,573 | 1,579 | 124,600 |
| 2022/11/02 | 1,602 | 1,614 | 1,596 | 1,607 | 120,500 |
| 2022/11/01 | 1,610 | 1,617 | 1,598 | 1,602 | 73,400 |
| 2022/10/31 | 1,600 | 1,610 | 1,594 | 1,610 | 90,300 |
| 2022/10/28 | 1,595 | 1,601 | 1,583 | 1,589 | 239,600 |
| 2022/10/27 | 1,620 | 1,623 | 1,605 | 1,610 | 69,700 |
| 2022/10/26 | 1,613 | 1,624 | 1,611 | 1,620 | 60,200 |
| 2022/10/25 | 1,600 | 1,616 | 1,595 | 1,611 | 89,900 |
| 2022/10/24 | 1,601 | 1,605 | 1,591 | 1,593 | 63,100 |
| 2022/10/21 | 1,596 | 1,609 | 1,595 | 1,598 | 72,000 |
| 2022/10/20 | 1,605 | 1,611 | 1,600 | 1,608 | 73,200 |
| 2022/10/19 | 1,599 | 1,614 | 1,598 | 1,614 | 55,500 |
| 2022/10/18 | 1,598 | 1,605 | 1,592 | 1,599 | 71,300 |
| 2022/10/17 | 1,588 | 1,595 | 1,580 | 1,584 | 68,300 |
| 2022/10/14 | 1,608 | 1,611 | 1,576 | 1,599 | 111,500 |
| 2022/10/13 | 1,600 | 1,600 | 1,575 | 1,578 | 89,700 |
| 2022/10/12 | 1,588 | 1,606 | 1,581 | 1,604 | 111,600 |
| 2022/10/11 | 1,603 | 1,617 | 1,590 | 1,593 | 94,100 |
| 2022/10/07 | 1,612 | 1,621 | 1,607 | 1,616 | 113,800 |
| 2022/10/06 | 1,623 | 1,641 | 1,621 | 1,628 | 123,200 |
| 2022/10/05 | 1,642 | 1,642 | 1,621 | 1,621 | 130,900 |
| 2022/10/04 | 1,622 | 1,642 | 1,622 | 1,642 | 96,900 |
| 2022/10/03 | 1,579 | 1,596 | 1,573 | 1,593 | 94,400 |
| 2022/09/30 | 1,598 | 1,616 | 1,578 | 1,585 | 76,600 |
| 2022/09/29 | 1,605 | 1,615 | 1,587 | 1,611 | 155,500 |
| 2022/09/28 | 1,616 | 1,619 | 1,600 | 1,615 | 127,200 |
| 2022/09/27 | 1,650 | 1,654 | 1,620 | 1,626 | 158,200 |
| 2022/09/26 | 1,646 | 1,664 | 1,644 | 1,649 | 141,700 |
| 2022/09/22 | 1,660 | 1,674 | 1,653 | 1,674 | 90,700 |
| 2022/09/21 | 1,680 | 1,680 | 1,666 | 1,673 | 72,600 |
| 2022/09/20 | 1,681 | 1,686 | 1,670 | 1,680 | 107,100 |
| 2022/09/16 | 1,682 | 1,697 | 1,670 | 1,670 | 141,100 |
| 2022/09/15 | 1,680 | 1,688 | 1,677 | 1,687 | 61,900 |
| 2022/09/14 | 1,691 | 1,691 | 1,671 | 1,680 | 116,500 |
| 2022/09/13 | 1,690 | 1,697 | 1,680 | 1,697 | 68,800 |
| 2022/09/12 | 1,710 | 1,712 | 1,693 | 1,696 | 61,100 |
| 2022/09/09 | 1,708 | 1,716 | 1,698 | 1,700 | 109,000 |
| 2022/09/08 | 1,672 | 1,709 | 1,667 | 1,708 | 285,200 |
| 2022/09/07 | 1,635 | 1,654 | 1,631 | 1,653 | 160,300 |
| 2022/09/06 | 1,648 | 1,648 | 1,636 | 1,639 | 120,300 |
| 2022/09/05 | 1,634 | 1,646 | 1,623 | 1,637 | 102,400 |
| 2022/09/02 | 1,628 | 1,637 | 1,617 | 1,631 | 146,200 |
| 2022/09/01 | 1,627 | 1,632 | 1,610 | 1,610 | 210,000 |
| 2022/08/31 | 1,628 | 1,654 | 1,618 | 1,646 | 331,600 |
| 2022/08/30 | 1,645 | 1,649 | 1,627 | 1,638 | 116,900 |
| 2022/08/29 | 1,630 | 1,640 | 1,623 | 1,637 | 215,800 |
| 2022/08/26 | 1,680 | 1,691 | 1,660 | 1,663 | 106,300 |
| 2022/08/25 | 1,652 | 1,680 | 1,650 | 1,680 | 129,200 |
| 2022/08/24 | 1,640 | 1,659 | 1,638 | 1,652 | 125,700 |
| 2022/08/23 | 1,632 | 1,638 | 1,626 | 1,627 | 90,500 |
| 2022/08/22 | 1,630 | 1,640 | 1,626 | 1,633 | 110,800 |
| 2022/08/19 | 1,621 | 1,629 | 1,618 | 1,626 | 89,300 |
| 2022/08/18 | 1,601 | 1,611 | 1,597 | 1,610 | 104,600 |
| 2022/08/17 | 1,624 | 1,624 | 1,608 | 1,613 | 59,600 |
| 2022/08/16 | 1,610 | 1,612 | 1,598 | 1,609 | 45,900 |
| 2022/08/15 | 1,613 | 1,613 | 1,599 | 1,609 | 48,300 |
| 2022/08/12 | 1,621 | 1,628 | 1,605 | 1,613 | 102,100 |
| 2022/08/10 | 1,593 | 1,607 | 1,588 | 1,601 | 121,000 |
| 2022/08/09 | 1,624 | 1,624 | 1,591 | 1,593 | 109,600 |
| 2022/08/08 | 1,626 | 1,634 | 1,602 | 1,615 | 165,800 |
| 2022/08/05 | 1,636 | 1,645 | 1,630 | 1,640 | 88,300 |
| 2022/08/04 | 1,643 | 1,643 | 1,618 | 1,627 | 92,800 |
| 2022/08/03 | 1,647 | 1,649 | 1,635 | 1,640 | 72,800 |
| 2022/08/02 | 1,652 | 1,660 | 1,640 | 1,653 | 146,400 |
| 2022/08/01 | 1,666 | 1,672 | 1,654 | 1,661 | 70,800 |
| 2022/07/29 | 1,672 | 1,672 | 1,656 | 1,657 | 68,100 |
| 2022/07/28 | 1,658 | 1,671 | 1,642 | 1,669 | 126,400 |
| 2022/07/27 | 1,668 | 1,670 | 1,651 | 1,659 | 84,100 |
| 2022/07/26 | 1,670 | 1,673 | 1,657 | 1,668 | 79,400 |
| 2022/07/25 | 1,648 | 1,681 | 1,646 | 1,674 | 251,500 |
| 2022/07/22 | 1,622 | 1,642 | 1,622 | 1,642 | 122,300 |
| 2022/07/21 | 1,604 | 1,620 | 1,600 | 1,619 | 78,500 |
| 2022/07/20 | 1,600 | 1,607 | 1,591 | 1,606 | 138,600 |
| 2022/07/19 | 1,584 | 1,586 | 1,572 | 1,582 | 66,300 |
| 2022/07/15 | 1,587 | 1,593 | 1,576 | 1,579 | 64,800 |
| 2022/07/14 | 1,574 | 1,576 | 1,563 | 1,572 | 58,700 |
| 2022/07/13 | 1,565 | 1,580 | 1,565 | 1,571 | 77,500 |
| 2022/07/12 | 1,582 | 1,582 | 1,559 | 1,569 | 102,400 |
| 2022/07/11 | 1,571 | 1,588 | 1,567 | 1,582 | 155,100 |
| 2022/07/08 | 1,565 | 1,570 | 1,551 | 1,556 | 150,800 |
| 2022/07/07 | 1,560 | 1,560 | 1,541 | 1,551 | 131,700 |
| 2022/07/06 | 1,542 | 1,550 | 1,537 | 1,546 | 131,200 |
| 2022/07/05 | 1,566 | 1,569 | 1,551 | 1,561 | 141,800 |
| 2022/07/04 | 1,554 | 1,562 | 1,540 | 1,557 | 109,500 |
| 2022/07/01 | 1,553 | 1,566 | 1,534 | 1,545 | 172,100 |
| 2022/06/30 | 1,529 | 1,552 | 1,526 | 1,536 | 163,200 |
| 2022/06/29 | 1,515 | 1,530 | 1,508 | 1,530 | 235,900 |
| 2022/06/28 | 1,475 | 1,515 | 1,475 | 1,515 | 132,700 |
| 2022/06/27 | 1,498 | 1,499 | 1,484 | 1,490 | 98,600 |
| 2022/06/24 | 1,473 | 1,484 | 1,469 | 1,477 | 110,200 |
| 2022/06/23 | 1,481 | 1,485 | 1,477 | 1,477 | 62,700 |
| 2022/06/22 | 1,480 | 1,481 | 1,466 | 1,470 | 69,700 |
| 2022/06/21 | 1,447 | 1,467 | 1,447 | 1,465 | 114,800 |
| 2022/06/20 | 1,467 | 1,475 | 1,441 | 1,445 | 81,500 |
| 2022/06/17 | 1,463 | 1,483 | 1,456 | 1,474 | 189,400 |
| 2022/06/16 | 1,470 | 1,496 | 1,468 | 1,482 | 113,400 |
| 2022/06/15 | 1,490 | 1,499 | 1,473 | 1,474 | 88,000 |
| 2022/06/14 | 1,475 | 1,494 | 1,475 | 1,489 | 86,000 |
| 2022/06/13 | 1,490 | 1,507 | 1,479 | 1,499 | 68,500 |
| 2022/06/10 | 1,516 | 1,522 | 1,506 | 1,511 | 109,700 |
| 2022/06/09 | 1,527 | 1,532 | 1,518 | 1,518 | 80,900 |
| 2022/06/08 | 1,517 | 1,539 | 1,517 | 1,532 | 146,800 |
| 2022/06/07 | 1,495 | 1,515 | 1,493 | 1,513 | 145,300 |
| 2022/06/06 | 1,490 | 1,496 | 1,487 | 1,487 | 72,300 |
| 2022/06/03 | 1,485 | 1,494 | 1,477 | 1,492 | 104,700 |
| 2022/06/02 | 1,468 | 1,483 | 1,449 | 1,481 | 106,700 |
| 2022/06/01 | 1,445 | 1,471 | 1,442 | 1,468 | 278,000 |
| 2022/05/31 | 1,440 | 1,449 | 1,415 | 1,448 | 726,900 |
| 2022/05/30 | 1,433 | 1,445 | 1,421 | 1,431 | 333,300 |
| 2022/05/27 | 1,463 | 1,463 | 1,423 | 1,423 | 289,800 |
| 2022/05/26 | 1,458 | 1,467 | 1,456 | 1,462 | 134,000 |
| 2022/05/25 | 1,460 | 1,476 | 1,455 | 1,467 | 122,200 |
| 2022/05/24 | 1,472 | 1,472 | 1,453 | 1,457 | 86,000 |
| 2022/05/23 | 1,482 | 1,483 | 1,464 | 1,476 | 99,200 |
| 2022/05/20 | 1,488 | 1,492 | 1,466 | 1,472 | 153,500 |
| 2022/05/19 | 1,459 | 1,485 | 1,456 | 1,484 | 77,100 |
| 2022/05/18 | 1,466 | 1,482 | 1,465 | 1,481 | 85,000 |
| 2022/05/17 | 1,499 | 1,504 | 1,473 | 1,475 | 118,600 |
| 2022/05/16 | 1,488 | 1,515 | 1,484 | 1,496 | 176,500 |
| 2022/05/13 | 1,465 | 1,486 | 1,461 | 1,486 | 80,300 |
| 2022/05/12 | 1,484 | 1,486 | 1,472 | 1,476 | 82,600 |
| 2022/05/11 | 1,482 | 1,490 | 1,465 | 1,475 | 100,400 |
| 2022/05/10 | 1,488 | 1,497 | 1,480 | 1,496 | 127,700 |
| 2022/05/09 | 1,485 | 1,498 | 1,480 | 1,490 | 104,300 |
| 2022/05/06 | 1,479 | 1,483 | 1,470 | 1,482 | 112,100 |
| 2022/05/02 | 1,460 | 1,474 | 1,449 | 1,474 | 132,400 |
| 2022/04/28 | 1,429 | 1,469 | 1,429 | 1,469 | 170,600 |
| 2022/04/27 | 1,426 | 1,435 | 1,419 | 1,419 | 186,800 |
| 2022/04/26 | 1,438 | 1,443 | 1,430 | 1,430 | 86,100 |
| 2022/04/25 | 1,430 | 1,439 | 1,421 | 1,436 | 109,300 |
| 2022/04/22 | 1,422 | 1,444 | 1,422 | 1,444 | 99,600 |
| 2022/04/21 | 1,426 | 1,434 | 1,425 | 1,432 | 87,700 |
| 2022/04/20 | 1,426 | 1,431 | 1,419 | 1,423 | 82,500 |
| 2022/04/19 | 1,413 | 1,418 | 1,403 | 1,413 | 53,200 |
| 2022/04/18 | 1,402 | 1,416 | 1,398 | 1,412 | 81,000 |
| 2022/04/15 | 1,420 | 1,427 | 1,412 | 1,412 | 61,600 |
| 2022/04/14 | 1,424 | 1,433 | 1,420 | 1,430 | 76,400 |
| 2022/04/13 | 1,412 | 1,419 | 1,410 | 1,416 | 136,500 |
| 2022/04/12 | 1,412 | 1,423 | 1,402 | 1,403 | 119,000 |
| 2022/04/11 | 1,415 | 1,426 | 1,406 | 1,414 | 137,300 |
| 2022/04/08 | 1,418 | 1,422 | 1,409 | 1,416 | 115,100 |
| 2022/04/07 | 1,407 | 1,408 | 1,393 | 1,400 | 114,300 |
| 2022/04/06 | 1,430 | 1,435 | 1,409 | 1,411 | 77,400 |
| 2022/04/05 | 1,440 | 1,445 | 1,430 | 1,431 | 127,100 |
| 2022/04/04 | 1,426 | 1,436 | 1,424 | 1,434 | 83,400 |
| 2022/04/01 | 1,405 | 1,426 | 1,397 | 1,426 | 128,000 |
| 2022/03/31 | 1,413 | 1,418 | 1,398 | 1,398 | 156,000 |
| 2022/03/30 | 1,440 | 1,440 | 1,413 | 1,426 | 130,800 |
| 2022/03/29 | 1,462 | 1,470 | 1,456 | 1,470 | 179,900 |
| 2022/03/28 | 1,478 | 1,478 | 1,464 | 1,470 | 116,900 |
| 2022/03/25 | 1,484 | 1,484 | 1,463 | 1,465 | 127,200 |
| 2022/03/24 | 1,476 | 1,478 | 1,465 | 1,475 | 145,600 |
| 2022/03/23 | 1,484 | 1,494 | 1,478 | 1,488 | 115,200 |
| 2022/03/22 | 1,485 | 1,489 | 1,473 | 1,484 | 103,300 |
| 2022/03/18 | 1,466 | 1,471 | 1,456 | 1,464 | 121,900 |
| 2022/03/17 | 1,468 | 1,471 | 1,451 | 1,462 | 101,900 |
| 2022/03/16 | 1,457 | 1,461 | 1,446 | 1,448 | 105,200 |
| 2022/03/15 | 1,455 | 1,461 | 1,445 | 1,457 | 75,900 |
| 2022/03/14 | 1,448 | 1,455 | 1,438 | 1,441 | 69,200 |
| 2022/03/11 | 1,428 | 1,442 | 1,425 | 1,438 | 85,400 |
| 2022/03/10 | 1,427 | 1,448 | 1,422 | 1,446 | 134,600 |
| 2022/03/09 | 1,415 | 1,421 | 1,406 | 1,411 | 95,000 |
| 2022/03/08 | 1,436 | 1,443 | 1,403 | 1,415 | 135,000 |
| 2022/03/07 | 1,448 | 1,458 | 1,435 | 1,442 | 130,200 |
| 2022/03/04 | 1,465 | 1,476 | 1,454 | 1,455 | 81,900 |
| 2022/03/03 | 1,463 | 1,474 | 1,457 | 1,464 | 85,800 |
| 2022/03/02 | 1,459 | 1,467 | 1,451 | 1,451 | 108,200 |
| 2022/03/01 | 1,499 | 1,500 | 1,469 | 1,469 | 146,200 |
| 2022/02/28 | 1,462 | 1,494 | 1,459 | 1,493 | 199,700 |
| 2022/02/25 | 1,456 | 1,471 | 1,453 | 1,463 | 191,400 |
| 2022/02/24 | 1,470 | 1,489 | 1,467 | 1,485 | 152,500 |
| 2022/02/22 | 1,492 | 1,493 | 1,475 | 1,486 | 119,100 |
| 2022/02/21 | 1,486 | 1,513 | 1,483 | 1,502 | 224,000 |
| 2022/02/18 | 1,472 | 1,499 | 1,470 | 1,496 | 173,200 |
| 2022/02/17 | 1,487 | 1,488 | 1,470 | 1,483 | 108,600 |
| 2022/02/16 | 1,483 | 1,493 | 1,475 | 1,487 | 153,900 |
| 2022/02/15 | 1,471 | 1,484 | 1,454 | 1,462 | 248,000 |
| 2022/02/14 | 1,440 | 1,475 | 1,428 | 1,472 | 231,400 |
| 2022/02/10 | 1,430 | 1,437 | 1,423 | 1,429 | 108,300 |
| 2022/02/09 | 1,420 | 1,428 | 1,419 | 1,424 | 72,800 |
| 2022/02/08 | 1,421 | 1,424 | 1,411 | 1,419 | 84,300 |
| 2022/02/07 | 1,413 | 1,423 | 1,406 | 1,418 | 76,700 |
| 2022/02/04 | 1,418 | 1,424 | 1,410 | 1,417 | 60,300 |
| 2022/02/03 | 1,424 | 1,428 | 1,414 | 1,418 | 64,600 |
| 2022/02/02 | 1,409 | 1,426 | 1,405 | 1,422 | 92,500 |
| 2022/02/01 | 1,414 | 1,420 | 1,405 | 1,405 | 86,400 |
| 2022/01/31 | 1,414 | 1,421 | 1,411 | 1,416 | 89,200 |
| 2022/01/28 | 1,415 | 1,429 | 1,412 | 1,418 | 103,000 |
| 2022/01/27 | 1,415 | 1,424 | 1,396 | 1,402 | 148,100 |
| 2022/01/26 | 1,420 | 1,421 | 1,406 | 1,406 | 73,700 |
| 2022/01/25 | 1,421 | 1,423 | 1,406 | 1,421 | 97,600 |
| 2022/01/24 | 1,418 | 1,435 | 1,418 | 1,430 | 75,400 |
| 2022/01/21 | 1,407 | 1,426 | 1,403 | 1,425 | 84,600 |
| 2022/01/20 | 1,430 | 1,437 | 1,413 | 1,415 | 113,000 |
| 2022/01/19 | 1,418 | 1,431 | 1,416 | 1,424 | 113,600 |
| 2022/01/18 | 1,451 | 1,451 | 1,430 | 1,430 | 88,000 |
| 2022/01/17 | 1,437 | 1,449 | 1,435 | 1,441 | 35,600 |
| 2022/01/14 | 1,429 | 1,433 | 1,421 | 1,432 | 81,800 |
| 2022/01/13 | 1,436 | 1,441 | 1,434 | 1,434 | 62,100 |
| 2022/01/12 | 1,444 | 1,446 | 1,435 | 1,436 | 49,700 |
| 2022/01/11 | 1,442 | 1,442 | 1,424 | 1,427 | 128,700 |
| 2022/01/07 | 1,448 | 1,450 | 1,431 | 1,442 | 74,000 |
| 2022/01/06 | 1,455 | 1,459 | 1,437 | 1,437 | 82,900 |
| 2022/01/05 | 1,470 | 1,474 | 1,456 | 1,461 | 99,900 |
| 2022/01/04 | 1,450 | 1,459 | 1,445 | 1,453 | 87,400 |