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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,747 | 1,753 | 1,741 | 1,750 | 60,100 |
| 2023/12/28 | 1,740 | 1,755 | 1,740 | 1,747 | 56,100 |
| 2023/12/27 | 1,740 | 1,747 | 1,736 | 1,744 | 59,600 |
| 2023/12/26 | 1,740 | 1,746 | 1,734 | 1,737 | 50,600 |
| 2023/12/25 | 1,751 | 1,752 | 1,737 | 1,739 | 124,500 |
| 2023/12/22 | 1,713 | 1,734 | 1,711 | 1,729 | 100,000 |
| 2023/12/21 | 1,703 | 1,717 | 1,691 | 1,708 | 85,900 |
| 2023/12/20 | 1,693 | 1,720 | 1,693 | 1,705 | 108,900 |
| 2023/12/19 | 1,700 | 1,710 | 1,687 | 1,691 | 98,600 |
| 2023/12/18 | 1,710 | 1,719 | 1,680 | 1,700 | 139,200 |
| 2023/12/15 | 1,755 | 1,758 | 1,703 | 1,723 | 256,200 |
| 2023/12/14 | 1,782 | 1,786 | 1,758 | 1,761 | 96,800 |
| 2023/12/13 | 1,782 | 1,791 | 1,770 | 1,782 | 105,900 |
| 2023/12/12 | 1,791 | 1,797 | 1,780 | 1,784 | 88,300 |
| 2023/12/11 | 1,776 | 1,785 | 1,761 | 1,784 | 70,500 |
| 2023/12/08 | 1,770 | 1,787 | 1,747 | 1,755 | 134,400 |
| 2023/12/07 | 1,781 | 1,792 | 1,775 | 1,782 | 76,700 |
| 2023/12/06 | 1,755 | 1,791 | 1,754 | 1,788 | 83,700 |
| 2023/12/05 | 1,766 | 1,776 | 1,755 | 1,758 | 87,400 |
| 2023/12/04 | 1,754 | 1,776 | 1,747 | 1,771 | 99,800 |
| 2023/12/01 | 1,763 | 1,773 | 1,762 | 1,768 | 111,300 |
| 2023/11/30 | 1,749 | 1,758 | 1,738 | 1,750 | 207,100 |
| 2023/11/29 | 1,780 | 1,785 | 1,762 | 1,770 | 116,600 |
| 2023/11/28 | 1,790 | 1,794 | 1,771 | 1,794 | 85,100 |
| 2023/11/27 | 1,778 | 1,790 | 1,767 | 1,776 | 94,200 |
| 2023/11/24 | 1,762 | 1,775 | 1,757 | 1,775 | 96,200 |
| 2023/11/22 | 1,733 | 1,760 | 1,728 | 1,760 | 94,900 |
| 2023/11/21 | 1,729 | 1,747 | 1,723 | 1,738 | 110,000 |
| 2023/11/20 | 1,772 | 1,776 | 1,732 | 1,735 | 104,100 |
| 2023/11/17 | 1,748 | 1,773 | 1,745 | 1,772 | 87,700 |
| 2023/11/16 | 1,750 | 1,757 | 1,724 | 1,748 | 111,900 |
| 2023/11/15 | 1,775 | 1,775 | 1,749 | 1,760 | 153,500 |
| 2023/11/14 | 1,821 | 1,826 | 1,762 | 1,766 | 166,100 |
| 2023/11/13 | 1,790 | 1,863 | 1,790 | 1,829 | 274,800 |
| 2023/11/10 | 1,750 | 1,759 | 1,730 | 1,750 | 137,300 |
| 2023/11/09 | 1,714 | 1,736 | 1,706 | 1,733 | 93,000 |
| 2023/11/08 | 1,742 | 1,742 | 1,691 | 1,714 | 142,000 |
| 2023/11/07 | 1,745 | 1,763 | 1,737 | 1,748 | 124,200 |
| 2023/11/06 | 1,764 | 1,764 | 1,732 | 1,743 | 177,800 |
| 2023/11/02 | 1,767 | 1,772 | 1,743 | 1,755 | 133,600 |
| 2023/11/01 | 1,755 | 1,775 | 1,752 | 1,764 | 196,900 |
| 2023/10/31 | 1,709 | 1,753 | 1,708 | 1,753 | 220,800 |
| 2023/10/30 | 1,703 | 1,728 | 1,698 | 1,707 | 216,200 |
| 2023/10/27 | 1,695 | 1,720 | 1,694 | 1,720 | 291,600 |
| 2023/10/26 | 1,670 | 1,694 | 1,666 | 1,680 | 206,200 |
| 2023/10/25 | 1,660 | 1,673 | 1,649 | 1,663 | 159,700 |
| 2023/10/24 | 1,648 | 1,663 | 1,628 | 1,660 | 156,600 |
| 2023/10/23 | 1,645 | 1,660 | 1,638 | 1,642 | 105,800 |
| 2023/10/20 | 1,641 | 1,663 | 1,641 | 1,650 | 95,500 |
| 2023/10/19 | 1,641 | 1,657 | 1,636 | 1,652 | 97,600 |
| 2023/10/18 | 1,655 | 1,664 | 1,645 | 1,654 | 148,700 |
| 2023/10/17 | 1,629 | 1,652 | 1,629 | 1,652 | 176,400 |
| 2023/10/16 | 1,620 | 1,629 | 1,614 | 1,624 | 175,600 |
| 2023/10/13 | 1,609 | 1,620 | 1,603 | 1,613 | 138,400 |
| 2023/10/12 | 1,613 | 1,617 | 1,599 | 1,613 | 126,700 |
| 2023/10/11 | 1,616 | 1,626 | 1,605 | 1,620 | 120,300 |
| 2023/10/10 | 1,621 | 1,628 | 1,615 | 1,628 | 114,200 |
| 2023/10/06 | 1,586 | 1,607 | 1,585 | 1,601 | 145,900 |
| 2023/10/05 | 1,580 | 1,596 | 1,576 | 1,595 | 161,600 |
| 2023/10/04 | 1,568 | 1,583 | 1,559 | 1,564 | 133,800 |
| 2023/10/03 | 1,623 | 1,625 | 1,584 | 1,585 | 156,800 |
| 2023/10/02 | 1,627 | 1,644 | 1,621 | 1,622 | 160,900 |
| 2023/09/29 | 1,640 | 1,640 | 1,614 | 1,623 | 130,000 |
| 2023/09/28 | 1,611 | 1,649 | 1,611 | 1,632 | 265,800 |
| 2023/09/27 | 1,649 | 1,662 | 1,630 | 1,662 | 150,400 |
| 2023/09/26 | 1,652 | 1,659 | 1,646 | 1,647 | 190,100 |
| 2023/09/25 | 1,654 | 1,666 | 1,645 | 1,658 | 181,400 |
| 2023/09/22 | 1,648 | 1,656 | 1,635 | 1,647 | 201,800 |
| 2023/09/21 | 1,658 | 1,664 | 1,646 | 1,651 | 146,000 |
| 2023/09/20 | 1,660 | 1,661 | 1,645 | 1,652 | 222,400 |
| 2023/09/19 | 1,651 | 1,661 | 1,644 | 1,661 | 203,600 |
| 2023/09/15 | 1,640 | 1,657 | 1,635 | 1,652 | 211,700 |
| 2023/09/14 | 1,625 | 1,636 | 1,625 | 1,636 | 103,000 |
| 2023/09/13 | 1,630 | 1,643 | 1,619 | 1,627 | 108,200 |
| 2023/09/12 | 1,623 | 1,627 | 1,612 | 1,626 | 105,500 |
| 2023/09/11 | 1,625 | 1,632 | 1,613 | 1,619 | 136,900 |
| 2023/09/08 | 1,624 | 1,627 | 1,617 | 1,624 | 186,700 |
| 2023/09/07 | 1,617 | 1,639 | 1,616 | 1,625 | 160,900 |
| 2023/09/06 | 1,631 | 1,633 | 1,616 | 1,616 | 116,900 |
| 2023/09/05 | 1,637 | 1,638 | 1,624 | 1,633 | 116,200 |
| 2023/09/04 | 1,625 | 1,632 | 1,621 | 1,630 | 143,000 |
| 2023/09/01 | 1,611 | 1,631 | 1,611 | 1,625 | 203,900 |
| 2023/08/31 | 1,625 | 1,637 | 1,605 | 1,611 | 290,700 |
| 2023/08/30 | 1,635 | 1,639 | 1,625 | 1,629 | 76,400 |
| 2023/08/29 | 1,632 | 1,640 | 1,627 | 1,634 | 60,300 |
| 2023/08/28 | 1,632 | 1,639 | 1,629 | 1,638 | 52,000 |
| 2023/08/25 | 1,633 | 1,633 | 1,621 | 1,626 | 68,100 |
| 2023/08/24 | 1,625 | 1,638 | 1,623 | 1,637 | 97,800 |
| 2023/08/23 | 1,613 | 1,623 | 1,604 | 1,622 | 114,100 |
| 2023/08/22 | 1,610 | 1,620 | 1,601 | 1,620 | 76,800 |
| 2023/08/21 | 1,608 | 1,623 | 1,608 | 1,613 | 68,400 |
| 2023/08/18 | 1,605 | 1,616 | 1,600 | 1,609 | 76,400 |
| 2023/08/17 | 1,617 | 1,625 | 1,608 | 1,624 | 87,700 |
| 2023/08/16 | 1,613 | 1,621 | 1,601 | 1,621 | 75,700 |
| 2023/08/15 | 1,604 | 1,622 | 1,593 | 1,619 | 98,500 |
| 2023/08/14 | 1,620 | 1,644 | 1,614 | 1,621 | 290,900 |
| 2023/08/10 | 1,557 | 1,569 | 1,542 | 1,562 | 158,300 |
| 2023/08/09 | 1,546 | 1,555 | 1,533 | 1,555 | 86,700 |
| 2023/08/08 | 1,546 | 1,550 | 1,543 | 1,547 | 61,900 |
| 2023/08/07 | 1,527 | 1,545 | 1,527 | 1,542 | 91,100 |
| 2023/08/04 | 1,523 | 1,538 | 1,521 | 1,536 | 111,600 |
| 2023/08/03 | 1,533 | 1,541 | 1,520 | 1,523 | 131,600 |
| 2023/08/02 | 1,535 | 1,548 | 1,532 | 1,539 | 108,700 |
| 2023/08/01 | 1,545 | 1,546 | 1,538 | 1,542 | 81,500 |
| 2023/07/31 | 1,553 | 1,556 | 1,541 | 1,545 | 98,500 |
| 2023/07/28 | 1,528 | 1,542 | 1,520 | 1,539 | 114,600 |
| 2023/07/27 | 1,540 | 1,540 | 1,526 | 1,533 | 82,100 |
| 2023/07/26 | 1,536 | 1,544 | 1,527 | 1,541 | 83,300 |
| 2023/07/25 | 1,530 | 1,540 | 1,526 | 1,537 | 224,000 |
| 2023/07/24 | 1,527 | 1,531 | 1,521 | 1,530 | 109,000 |
| 2023/07/21 | 1,518 | 1,522 | 1,506 | 1,519 | 159,100 |
| 2023/07/20 | 1,528 | 1,533 | 1,521 | 1,524 | 48,400 |
| 2023/07/19 | 1,524 | 1,528 | 1,520 | 1,526 | 66,300 |
| 2023/07/18 | 1,509 | 1,520 | 1,508 | 1,518 | 75,700 |
| 2023/07/14 | 1,501 | 1,513 | 1,498 | 1,509 | 94,900 |
| 2023/07/13 | 1,509 | 1,510 | 1,496 | 1,498 | 71,200 |
| 2023/07/12 | 1,514 | 1,517 | 1,500 | 1,509 | 64,100 |
| 2023/07/11 | 1,518 | 1,519 | 1,507 | 1,510 | 65,800 |
| 2023/07/10 | 1,509 | 1,518 | 1,504 | 1,510 | 96,800 |
| 2023/07/07 | 1,499 | 1,509 | 1,494 | 1,501 | 84,300 |
| 2023/07/06 | 1,513 | 1,513 | 1,499 | 1,507 | 64,100 |
| 2023/07/05 | 1,505 | 1,518 | 1,499 | 1,511 | 91,000 |
| 2023/07/04 | 1,520 | 1,520 | 1,508 | 1,509 | 79,100 |
| 2023/07/03 | 1,523 | 1,532 | 1,523 | 1,526 | 53,500 |
| 2023/06/30 | 1,520 | 1,520 | 1,505 | 1,513 | 82,400 |
| 2023/06/29 | 1,526 | 1,533 | 1,517 | 1,520 | 81,000 |
| 2023/06/28 | 1,520 | 1,528 | 1,517 | 1,526 | 97,900 |
| 2023/06/27 | 1,511 | 1,518 | 1,505 | 1,517 | 51,700 |
| 2023/06/26 | 1,505 | 1,517 | 1,496 | 1,511 | 57,200 |
| 2023/06/23 | 1,512 | 1,524 | 1,503 | 1,508 | 70,600 |
| 2023/06/22 | 1,520 | 1,524 | 1,512 | 1,519 | 87,800 |
| 2023/06/21 | 1,502 | 1,527 | 1,502 | 1,515 | 166,400 |
| 2023/06/20 | 1,491 | 1,503 | 1,491 | 1,503 | 78,300 |
| 2023/06/19 | 1,500 | 1,502 | 1,487 | 1,500 | 102,200 |
| 2023/06/16 | 1,504 | 1,505 | 1,496 | 1,503 | 258,200 |
| 2023/06/15 | 1,507 | 1,513 | 1,503 | 1,507 | 58,100 |
| 2023/06/14 | 1,503 | 1,512 | 1,500 | 1,508 | 105,900 |
| 2023/06/13 | 1,509 | 1,513 | 1,501 | 1,502 | 86,900 |
| 2023/06/12 | 1,503 | 1,512 | 1,503 | 1,508 | 86,900 |
| 2023/06/09 | 1,500 | 1,505 | 1,491 | 1,503 | 137,700 |
| 2023/06/08 | 1,495 | 1,497 | 1,483 | 1,485 | 73,500 |
| 2023/06/07 | 1,490 | 1,498 | 1,480 | 1,486 | 134,900 |
| 2023/06/06 | 1,480 | 1,481 | 1,469 | 1,480 | 106,400 |
| 2023/06/05 | 1,501 | 1,505 | 1,484 | 1,486 | 103,600 |
| 2023/06/02 | 1,451 | 1,479 | 1,449 | 1,476 | 96,900 |
| 2023/06/01 | 1,450 | 1,459 | 1,447 | 1,447 | 94,300 |
| 2023/05/31 | 1,459 | 1,467 | 1,450 | 1,450 | 193,000 |
| 2023/05/30 | 1,480 | 1,484 | 1,465 | 1,469 | 101,400 |
| 2023/05/29 | 1,488 | 1,498 | 1,482 | 1,486 | 108,800 |
| 2023/05/26 | 1,498 | 1,498 | 1,482 | 1,485 | 77,100 |
| 2023/05/25 | 1,489 | 1,498 | 1,483 | 1,493 | 103,300 |
| 2023/05/24 | 1,499 | 1,500 | 1,492 | 1,492 | 59,000 |
| 2023/05/23 | 1,503 | 1,506 | 1,486 | 1,493 | 120,300 |
| 2023/05/22 | 1,493 | 1,508 | 1,493 | 1,503 | 54,200 |
| 2023/05/19 | 1,496 | 1,499 | 1,487 | 1,495 | 65,200 |
| 2023/05/18 | 1,514 | 1,514 | 1,495 | 1,496 | 75,800 |
| 2023/05/17 | 1,515 | 1,517 | 1,508 | 1,512 | 74,200 |
| 2023/05/16 | 1,525 | 1,526 | 1,504 | 1,518 | 72,200 |
| 2023/05/15 | 1,508 | 1,520 | 1,488 | 1,518 | 157,600 |
| 2023/05/12 | 1,514 | 1,518 | 1,496 | 1,517 | 94,800 |
| 2023/05/11 | 1,525 | 1,529 | 1,513 | 1,514 | 62,300 |
| 2023/05/10 | 1,525 | 1,530 | 1,519 | 1,530 | 93,800 |
| 2023/05/09 | 1,518 | 1,525 | 1,510 | 1,522 | 106,700 |
| 2023/05/08 | 1,497 | 1,514 | 1,497 | 1,513 | 101,600 |
| 2023/05/02 | 1,520 | 1,520 | 1,487 | 1,502 | 81,300 |
| 2023/05/01 | 1,515 | 1,520 | 1,505 | 1,515 | 144,000 |
| 2023/04/28 | 1,495 | 1,502 | 1,490 | 1,502 | 108,000 |
| 2023/04/27 | 1,483 | 1,484 | 1,475 | 1,482 | 72,500 |
| 2023/04/26 | 1,485 | 1,487 | 1,473 | 1,487 | 155,000 |
| 2023/04/25 | 1,484 | 1,497 | 1,478 | 1,485 | 143,000 |
| 2023/04/24 | 1,477 | 1,492 | 1,477 | 1,484 | 55,600 |
| 2023/04/21 | 1,480 | 1,487 | 1,474 | 1,480 | 67,500 |
| 2023/04/20 | 1,471 | 1,484 | 1,467 | 1,480 | 90,400 |
| 2023/04/19 | 1,470 | 1,474 | 1,463 | 1,472 | 82,200 |
| 2023/04/18 | 1,473 | 1,480 | 1,469 | 1,475 | 75,500 |
| 2023/04/17 | 1,469 | 1,472 | 1,461 | 1,471 | 61,200 |
| 2023/04/14 | 1,453 | 1,463 | 1,449 | 1,461 | 107,200 |
| 2023/04/13 | 1,449 | 1,453 | 1,444 | 1,447 | 66,100 |
| 2023/04/12 | 1,438 | 1,450 | 1,436 | 1,447 | 71,600 |
| 2023/04/11 | 1,450 | 1,450 | 1,434 | 1,436 | 87,600 |
| 2023/04/10 | 1,448 | 1,449 | 1,433 | 1,437 | 60,500 |
| 2023/04/07 | 1,433 | 1,442 | 1,432 | 1,438 | 57,200 |
| 2023/04/06 | 1,435 | 1,443 | 1,431 | 1,435 | 103,900 |
| 2023/04/05 | 1,479 | 1,479 | 1,447 | 1,452 | 105,200 |
| 2023/04/04 | 1,482 | 1,490 | 1,476 | 1,486 | 84,200 |
| 2023/04/03 | 1,470 | 1,482 | 1,470 | 1,482 | 60,400 |
| 2023/03/31 | 1,474 | 1,474 | 1,464 | 1,464 | 84,400 |
| 2023/03/30 | 1,443 | 1,464 | 1,437 | 1,459 | 132,500 |
| 2023/03/29 | 1,460 | 1,487 | 1,456 | 1,483 | 134,700 |
| 2023/03/28 | 1,463 | 1,468 | 1,455 | 1,459 | 73,400 |
| 2023/03/27 | 1,465 | 1,465 | 1,452 | 1,453 | 78,600 |
| 2023/03/24 | 1,449 | 1,457 | 1,444 | 1,452 | 81,600 |
| 2023/03/23 | 1,446 | 1,457 | 1,433 | 1,456 | 99,400 |
| 2023/03/22 | 1,472 | 1,474 | 1,450 | 1,450 | 117,600 |
| 2023/03/20 | 1,477 | 1,477 | 1,453 | 1,453 | 95,700 |
| 2023/03/17 | 1,490 | 1,498 | 1,482 | 1,487 | 110,300 |
| 2023/03/16 | 1,489 | 1,494 | 1,473 | 1,490 | 136,300 |
| 2023/03/15 | 1,508 | 1,514 | 1,502 | 1,512 | 75,200 |
| 2023/03/14 | 1,503 | 1,505 | 1,483 | 1,497 | 154,800 |
| 2023/03/13 | 1,540 | 1,541 | 1,505 | 1,523 | 133,700 |
| 2023/03/10 | 1,550 | 1,560 | 1,545 | 1,551 | 150,400 |
| 2023/03/09 | 1,560 | 1,576 | 1,560 | 1,574 | 99,100 |
| 2023/03/08 | 1,547 | 1,560 | 1,543 | 1,559 | 88,700 |
| 2023/03/07 | 1,541 | 1,553 | 1,539 | 1,552 | 81,000 |
| 2023/03/06 | 1,547 | 1,548 | 1,531 | 1,537 | 93,000 |
| 2023/03/03 | 1,539 | 1,545 | 1,529 | 1,542 | 132,600 |
| 2023/03/02 | 1,535 | 1,538 | 1,526 | 1,536 | 93,500 |
| 2023/03/01 | 1,517 | 1,533 | 1,517 | 1,526 | 117,800 |
| 2023/02/28 | 1,534 | 1,534 | 1,514 | 1,528 | 187,900 |
| 2023/02/27 | 1,540 | 1,543 | 1,530 | 1,534 | 121,300 |
| 2023/02/24 | 1,520 | 1,537 | 1,520 | 1,537 | 113,700 |
| 2023/02/22 | 1,497 | 1,520 | 1,496 | 1,513 | 108,700 |
| 2023/02/21 | 1,486 | 1,500 | 1,484 | 1,500 | 86,600 |
| 2023/02/20 | 1,489 | 1,493 | 1,482 | 1,486 | 97,200 |
| 2023/02/17 | 1,480 | 1,487 | 1,474 | 1,483 | 101,500 |
| 2023/02/16 | 1,491 | 1,501 | 1,484 | 1,487 | 115,900 |
| 2023/02/15 | 1,500 | 1,501 | 1,492 | 1,497 | 81,000 |
| 2023/02/14 | 1,500 | 1,503 | 1,485 | 1,500 | 87,300 |
| 2023/02/13 | 1,475 | 1,484 | 1,460 | 1,484 | 137,300 |
| 2023/02/10 | 1,491 | 1,510 | 1,483 | 1,503 | 133,800 |
| 2023/02/09 | 1,502 | 1,505 | 1,497 | 1,498 | 65,500 |
| 2023/02/08 | 1,496 | 1,507 | 1,496 | 1,504 | 37,900 |
| 2023/02/07 | 1,505 | 1,505 | 1,492 | 1,494 | 93,700 |
| 2023/02/06 | 1,498 | 1,507 | 1,495 | 1,503 | 79,700 |
| 2023/02/03 | 1,503 | 1,503 | 1,492 | 1,497 | 108,600 |
| 2023/02/02 | 1,526 | 1,526 | 1,507 | 1,508 | 71,200 |
| 2023/02/01 | 1,557 | 1,558 | 1,525 | 1,526 | 74,100 |
| 2023/01/31 | 1,536 | 1,560 | 1,536 | 1,558 | 76,300 |
| 2023/01/30 | 1,536 | 1,543 | 1,536 | 1,537 | 53,700 |
| 2023/01/27 | 1,542 | 1,546 | 1,535 | 1,538 | 47,900 |
| 2023/01/26 | 1,540 | 1,542 | 1,532 | 1,542 | 73,100 |
| 2023/01/25 | 1,532 | 1,537 | 1,523 | 1,533 | 58,600 |
| 2023/01/24 | 1,523 | 1,530 | 1,522 | 1,525 | 81,500 |
| 2023/01/23 | 1,530 | 1,532 | 1,514 | 1,523 | 69,100 |
| 2023/01/20 | 1,515 | 1,523 | 1,510 | 1,520 | 54,400 |
| 2023/01/19 | 1,516 | 1,521 | 1,507 | 1,508 | 45,400 |
| 2023/01/18 | 1,517 | 1,529 | 1,503 | 1,516 | 98,600 |
| 2023/01/17 | 1,512 | 1,520 | 1,507 | 1,517 | 49,000 |
| 2023/01/16 | 1,514 | 1,522 | 1,503 | 1,514 | 122,900 |
| 2023/01/13 | 1,510 | 1,524 | 1,510 | 1,514 | 82,000 |
| 2023/01/12 | 1,520 | 1,522 | 1,504 | 1,510 | 78,100 |
| 2023/01/11 | 1,516 | 1,520 | 1,512 | 1,520 | 71,300 |
| 2023/01/10 | 1,523 | 1,523 | 1,499 | 1,499 | 143,400 |
| 2023/01/06 | 1,504 | 1,508 | 1,493 | 1,507 | 112,500 |
| 2023/01/05 | 1,528 | 1,528 | 1,495 | 1,506 | 137,000 |
| 2023/01/04 | 1,550 | 1,550 | 1,524 | 1,536 | 96,500 |