1961 三機工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,079 | 1,079 | 1,035 | 1,039 | 97,000 | 1,039 |
| 2005-12-29 | 1,021 | 1,105 | 1,020 | 1,082 | 448,000 | 1,082 |
| 2005-12-28 | 985 | 1,010 | 980 | 1,008 | 63,000 | 1,008 |
| 2005-12-27 | 1,016 | 1,016 | 980 | 995 | 116,000 | 995 |
| 2005-12-26 | 1,035 | 1,039 | 1,012 | 1,021 | 203,000 | 1,021 |
| 2005-12-22 | 1,021 | 1,048 | 1,017 | 1,035 | 440,000 | 1,035 |
| 2005-12-21 | 981 | 1,018 | 970 | 1,015 | 234,000 | 1,015 |
| 2005-12-20 | 966 | 979 | 963 | 978 | 123,000 | 978 |
| 2005-12-19 | 951 | 966 | 939 | 965 | 237,000 | 965 |
| 2005-12-16 | 958 | 961 | 950 | 956 | 182,000 | 956 |
| 2005-12-15 | 962 | 975 | 955 | 962 | 114,000 | 962 |
| 2005-12-14 | 967 | 977 | 961 | 962 | 196,000 | 962 |
| 2005-12-13 | 960 | 975 | 954 | 959 | 278,000 | 959 |
| 2005-12-12 | 956 | 968 | 955 | 959 | 165,000 | 959 |
| 2005-12-09 | 940 | 963 | 939 | 955 | 449,000 | 955 |
| 2005-12-08 | 980 | 980 | 948 | 953 | 270,000 | 953 |
| 2005-12-07 | 990 | 1,000 | 965 | 995 | 304,000 | 995 |
| 2005-12-06 | 1,015 | 1,018 | 981 | 993 | 272,000 | 993 |
| 2005-12-05 | 1,024 | 1,037 | 1,003 | 1,003 | 134,000 | 1,003 |
| 2005-12-02 | 990 | 1,015 | 980 | 1,005 | 132,000 | 1,005 |
| 2005-12-01 | 962 | 980 | 962 | 980 | 125,000 | 980 |
| 2005-11-30 | 967 | 979 | 961 | 961 | 99,000 | 961 |
| 2005-11-29 | 961 | 980 | 956 | 966 | 119,000 | 966 |
| 2005-11-28 | 961 | 976 | 959 | 966 | 192,000 | 966 |
| 2005-11-25 | 970 | 977 | 966 | 968 | 98,000 | 968 |
| 2005-11-24 | 990 | 998 | 960 | 960 | 124,000 | 960 |
| 2005-11-22 | 970 | 982 | 965 | 982 | 220,000 | 982 |
| 2005-11-21 | 980 | 1,010 | 960 | 960 | 191,000 | 960 |
| 2005-11-18 | 989 | 992 | 975 | 978 | 60,000 | 978 |
| 2005-11-17 | 959 | 973 | 939 | 969 | 149,000 | 969 |
| 2005-11-16 | 942 | 943 | 913 | 940 | 345,000 | 940 |
| 2005-11-15 | 982 | 982 | 942 | 944 | 447,000 | 944 |
| 2005-11-14 | 1,014 | 1,015 | 973 | 992 | 211,000 | 992 |
| 2005-11-11 | 992 | 1,030 | 980 | 1,014 | 145,000 | 1,014 |
| 2005-11-10 | 1,001 | 1,017 | 980 | 991 | 75,000 | 991 |
| 2005-11-09 | 996 | 1,025 | 990 | 1,012 | 138,000 | 1,012 |
| 2005-11-08 | 1,003 | 1,020 | 989 | 1,002 | 67,000 | 1,002 |
| 2005-11-07 | 1,002 | 1,017 | 1,000 | 1,013 | 79,000 | 1,013 |
| 2005-11-04 | 1,016 | 1,033 | 1,005 | 1,010 | 224,000 | 1,010 |
| 2005-11-02 | 1,050 | 1,059 | 1,024 | 1,033 | 97,000 | 1,033 |
| 2005-11-01 | 1,040 | 1,058 | 1,040 | 1,050 | 76,000 | 1,050 |
| 2005-10-31 | 1,030 | 1,081 | 1,030 | 1,065 | 276,000 | 1,065 |
| 2005-10-28 | 991 | 1,030 | 990 | 1,018 | 130,000 | 1,018 |
| 2005-10-27 | 975 | 1,020 | 965 | 1,009 | 229,000 | 1,009 |
| 2005-10-26 | 938 | 955 | 918 | 955 | 161,000 | 955 |
| 2005-10-25 | 906 | 933 | 906 | 928 | 194,000 | 928 |
| 2005-10-24 | 934 | 939 | 910 | 916 | 125,000 | 916 |
| 2005-10-21 | 934 | 940 | 919 | 940 | 125,000 | 940 |
| 2005-10-20 | 938 | 951 | 928 | 934 | 209,000 | 934 |
| 2005-10-19 | 943 | 952 | 919 | 934 | 94,000 | 934 |
| 2005-10-18 | 957 | 965 | 939 | 941 | 98,000 | 941 |
| 2005-10-17 | 973 | 973 | 956 | 957 | 52,000 | 957 |
| 2005-10-14 | 995 | 995 | 971 | 972 | 64,000 | 972 |
| 2005-10-13 | 990 | 1,008 | 964 | 985 | 172,000 | 985 |
| 2005-10-12 | 951 | 1,000 | 945 | 995 | 280,000 | 995 |
| 2005-10-11 | 932 | 950 | 932 | 950 | 119,000 | 950 |
| 2005-10-07 | 920 | 937 | 915 | 930 | 143,000 | 930 |
| 2005-10-06 | 959 | 959 | 923 | 923 | 173,000 | 923 |
| 2005-10-05 | 1,012 | 1,012 | 955 | 959 | 375,000 | 959 |
| 2005-10-04 | 1,020 | 1,020 | 1,009 | 1,011 | 117,000 | 1,011 |
| 2005-10-03 | 1,054 | 1,065 | 1,008 | 1,033 | 179,000 | 1,033 |
| 2005-09-30 | 1,041 | 1,083 | 1,035 | 1,065 | 382,000 | 1,065 |
| 2005-09-29 | 1,014 | 1,036 | 1,006 | 1,032 | 178,000 | 1,032 |
| 2005-09-28 | 992 | 1,015 | 980 | 1,014 | 177,000 | 1,014 |
| 2005-09-27 | 990 | 997 | 980 | 983 | 71,000 | 983 |
| 2005-09-26 | 971 | 992 | 971 | 991 | 257,000 | 991 |
| 2005-09-22 | 944 | 966 | 940 | 951 | 136,000 | 951 |
| 2005-09-21 | 940 | 950 | 939 | 946 | 138,000 | 946 |
| 2005-09-20 | 915 | 941 | 915 | 936 | 110,000 | 936 |
| 2005-09-16 | 919 | 919 | 905 | 913 | 73,000 | 913 |
| 2005-09-15 | 894 | 919 | 890 | 909 | 165,000 | 909 |
| 2005-09-14 | 901 | 907 | 891 | 900 | 233,000 | 900 |
| 2005-09-13 | 910 | 910 | 891 | 904 | 236,000 | 904 |
| 2005-09-12 | 912 | 930 | 912 | 918 | 177,000 | 918 |
| 2005-09-09 | 892 | 928 | 892 | 910 | 482,000 | 910 |
| 2005-09-08 | 907 | 907 | 899 | 902 | 105,000 | 902 |
| 2005-09-07 | 900 | 905 | 895 | 901 | 100,000 | 901 |
| 2005-09-06 | 908 | 912 | 890 | 895 | 327,000 | 895 |
| 2005-09-05 | 891 | 925 | 881 | 906 | 242,000 | 906 |
| 2005-09-02 | 885 | 895 | 882 | 892 | 103,000 | 892 |
| 2005-09-01 | 880 | 887 | 871 | 885 | 203,000 | 885 |
| 2005-08-31 | 865 | 878 | 855 | 870 | 255,000 | 870 |
| 2005-08-30 | 861 | 868 | 853 | 865 | 95,000 | 865 |
| 2005-08-29 | 865 | 865 | 850 | 855 | 117,000 | 855 |
| 2005-08-26 | 878 | 880 | 868 | 874 | 115,000 | 874 |
| 2005-08-25 | 876 | 887 | 873 | 882 | 103,000 | 882 |
| 2005-08-24 | 893 | 897 | 880 | 886 | 98,000 | 886 |
| 2005-08-23 | 900 | 904 | 887 | 893 | 146,000 | 893 |
| 2005-08-22 | 898 | 900 | 890 | 892 | 131,000 | 892 |
| 2005-08-19 | 891 | 899 | 885 | 897 | 69,000 | 897 |
| 2005-08-18 | 887 | 897 | 874 | 890 | 108,000 | 890 |
| 2005-08-17 | 883 | 895 | 882 | 886 | 159,000 | 886 |
| 2005-08-16 | 886 | 892 | 876 | 888 | 120,000 | 888 |
| 2005-08-15 | 904 | 905 | 892 | 896 | 63,000 | 896 |
| 2005-08-12 | 899 | 905 | 895 | 896 | 144,000 | 896 |
| 2005-08-11 | 891 | 898 | 870 | 895 | 130,000 | 895 |
| 2005-08-10 | 856 | 899 | 856 | 894 | 280,000 | 894 |
| 2005-08-09 | 840 | 859 | 829 | 848 | 99,000 | 848 |
| 2005-08-08 | 820 | 839 | 815 | 839 | 174,000 | 839 |
| 2005-08-05 | 856 | 856 | 830 | 834 | 127,000 | 834 |
| 2005-08-04 | 846 | 864 | 830 | 851 | 179,000 | 851 |
| 2005-08-03 | 844 | 855 | 832 | 839 | 109,000 | 839 |
| 2005-08-02 | 858 | 859 | 845 | 845 | 135,000 | 845 |
| 2005-08-01 | 847 | 862 | 847 | 859 | 109,000 | 859 |
| 2005-07-29 | 839 | 850 | 839 | 846 | 187,000 | 846 |
| 2005-07-28 | 855 | 855 | 830 | 835 | 157,000 | 835 |
| 2005-07-27 | 847 | 853 | 844 | 851 | 85,000 | 851 |
| 2005-07-26 | 840 | 845 | 840 | 845 | 97,000 | 845 |
| 2005-07-25 | 839 | 848 | 832 | 838 | 151,000 | 838 |
| 2005-07-22 | 827 | 838 | 827 | 836 | 223,000 | 836 |
| 2005-07-21 | 837 | 837 | 821 | 825 | 223,000 | 825 |
| 2005-07-20 | 828 | 839 | 820 | 836 | 186,000 | 836 |
| 2005-07-19 | 818 | 833 | 818 | 826 | 102,000 | 826 |
| 2005-07-15 | 816 | 826 | 813 | 816 | 138,000 | 816 |
| 2005-07-14 | 819 | 821 | 806 | 806 | 69,000 | 806 |
| 2005-07-13 | 805 | 818 | 800 | 818 | 158,000 | 818 |
| 2005-07-12 | 815 | 820 | 796 | 806 | 111,000 | 806 |
| 2005-07-11 | 817 | 831 | 810 | 810 | 103,000 | 810 |
| 2005-07-08 | 806 | 816 | 796 | 811 | 155,000 | 811 |
| 2005-07-07 | 806 | 809 | 793 | 802 | 86,000 | 802 |
| 2005-07-06 | 799 | 810 | 793 | 799 | 129,000 | 799 |
| 2005-07-05 | 805 | 806 | 793 | 793 | 83,000 | 793 |
| 2005-07-04 | 807 | 810 | 798 | 800 | 95,000 | 800 |
| 2005-07-01 | 798 | 817 | 793 | 804 | 114,000 | 804 |
| 2005-06-30 | 797 | 797 | 787 | 790 | 55,000 | 790 |
| 2005-06-29 | 801 | 805 | 784 | 799 | 158,000 | 799 |
| 2005-06-28 | 785 | 798 | 778 | 796 | 75,000 | 796 |
| 2005-06-27 | 787 | 803 | 780 | 793 | 134,000 | 793 |
| 2005-06-24 | 789 | 795 | 785 | 795 | 89,000 | 795 |
| 2005-06-23 | 799 | 805 | 791 | 800 | 121,000 | 800 |
| 2005-06-22 | 786 | 809 | 777 | 799 | 196,000 | 799 |
| 2005-06-21 | 806 | 806 | 785 | 786 | 62,000 | 786 |
| 2005-06-20 | 790 | 799 | 789 | 799 | 96,000 | 799 |
| 2005-06-17 | 786 | 791 | 781 | 781 | 72,000 | 781 |
| 2005-06-16 | 789 | 789 | 781 | 785 | 94,000 | 785 |
| 2005-06-15 | 786 | 796 | 775 | 789 | 180,000 | 789 |
| 2005-06-14 | 785 | 791 | 780 | 789 | 69,000 | 789 |
| 2005-06-13 | 785 | 787 | 776 | 784 | 45,000 | 784 |
| 2005-06-10 | 778 | 786 | 777 | 785 | 123,000 | 785 |
| 2005-06-09 | 777 | 791 | 762 | 779 | 264,000 | 779 |
| 2005-06-08 | 769 | 770 | 759 | 767 | 106,000 | 767 |
| 2005-06-07 | 760 | 760 | 755 | 759 | 94,000 | 759 |
| 2005-06-06 | 763 | 765 | 757 | 759 | 86,000 | 759 |
| 2005-06-03 | 773 | 773 | 740 | 755 | 215,000 | 755 |
| 2005-06-02 | 787 | 787 | 767 | 771 | 162,000 | 771 |
| 2005-06-01 | 772 | 786 | 768 | 786 | 125,000 | 786 |
| 2005-05-31 | 788 | 788 | 771 | 772 | 106,000 | 772 |
| 2005-05-30 | 760 | 774 | 755 | 769 | 106,000 | 769 |
| 2005-05-27 | 758 | 761 | 753 | 755 | 97,000 | 755 |
| 2005-05-26 | 756 | 761 | 743 | 748 | 157,000 | 748 |
| 2005-05-25 | 761 | 770 | 755 | 760 | 120,000 | 760 |
| 2005-05-24 | 781 | 783 | 761 | 771 | 139,000 | 771 |
| 2005-05-23 | 791 | 793 | 784 | 786 | 127,000 | 786 |
| 2005-05-20 | 807 | 807 | 786 | 792 | 83,000 | 792 |
| 2005-05-19 | 768 | 791 | 768 | 787 | 162,000 | 787 |
| 2005-05-18 | 772 | 781 | 764 | 764 | 58,000 | 764 |
| 2005-05-17 | 803 | 803 | 761 | 768 | 82,000 | 768 |
| 2005-05-16 | 817 | 817 | 802 | 803 | 45,000 | 803 |
| 2005-05-13 | 815 | 834 | 807 | 807 | 62,000 | 807 |
| 2005-05-12 | 840 | 841 | 835 | 835 | 51,000 | 835 |
| 2005-05-11 | 820 | 840 | 820 | 835 | 80,000 | 835 |
| 2005-05-10 | 821 | 840 | 821 | 822 | 94,000 | 822 |
| 2005-05-09 | 830 | 850 | 820 | 827 | 147,000 | 827 |
| 2005-05-06 | 820 | 829 | 817 | 827 | 55,000 | 827 |
| 2005-05-02 | 819 | 819 | 812 | 817 | 58,000 | 817 |
| 2005-04-28 | 819 | 821 | 802 | 810 | 80,000 | 810 |
| 2005-04-27 | 815 | 816 | 802 | 809 | 66,000 | 809 |
| 2005-04-26 | 813 | 813 | 798 | 805 | 73,000 | 805 |
| 2005-04-25 | 787 | 814 | 784 | 803 | 150,000 | 803 |
| 2005-04-22 | 783 | 790 | 771 | 780 | 89,000 | 780 |
| 2005-04-21 | 765 | 770 | 758 | 763 | 106,000 | 763 |
| 2005-04-20 | 780 | 796 | 774 | 775 | 115,000 | 775 |
| 2005-04-19 | 765 | 794 | 763 | 780 | 115,000 | 780 |
| 2005-04-18 | 781 | 783 | 754 | 755 | 126,000 | 755 |
| 2005-04-15 | 818 | 819 | 790 | 791 | 78,000 | 791 |
| 2005-04-14 | 828 | 828 | 811 | 818 | 74,000 | 818 |
| 2005-04-13 | 830 | 830 | 813 | 819 | 42,000 | 819 |
| 2005-04-12 | 822 | 835 | 821 | 827 | 62,000 | 827 |
| 2005-04-11 | 838 | 838 | 824 | 824 | 42,000 | 824 |
| 2005-04-08 | 825 | 845 | 825 | 839 | 89,000 | 839 |
| 2005-04-07 | 831 | 834 | 821 | 823 | 87,000 | 823 |
| 2005-04-06 | 842 | 842 | 831 | 831 | 45,000 | 831 |
| 2005-04-05 | 821 | 839 | 821 | 834 | 61,000 | 834 |
| 2005-04-04 | 822 | 825 | 814 | 814 | 116,000 | 814 |
| 2005-04-01 | 840 | 840 | 821 | 824 | 144,000 | 824 |
| 2005-03-31 | 818 | 840 | 815 | 837 | 175,000 | 837 |
| 2005-03-30 | 831 | 841 | 813 | 816 | 95,000 | 816 |
| 2005-03-29 | 855 | 862 | 830 | 841 | 90,000 | 841 |
| 2005-03-28 | 884 | 884 | 862 | 862 | 48,000 | 862 |
| 2005-03-25 | 858 | 880 | 845 | 865 | 137,000 | 865 |
| 2005-03-24 | 865 | 880 | 865 | 868 | 107,000 | 868 |
| 2005-03-23 | 880 | 885 | 855 | 862 | 201,000 | 862 |
| 2005-03-22 | 869 | 887 | 861 | 875 | 98,000 | 875 |
| 2005-03-18 | 865 | 871 | 862 | 869 | 109,000 | 869 |
| 2005-03-17 | 859 | 868 | 847 | 859 | 200,000 | 859 |
| 2005-03-16 | 897 | 897 | 855 | 869 | 224,000 | 869 |
| 2005-03-15 | 906 | 907 | 892 | 907 | 108,000 | 907 |
| 2005-03-14 | 890 | 908 | 890 | 897 | 108,000 | 897 |
| 2005-03-11 | 885 | 896 | 877 | 888 | 240,000 | 888 |
| 2005-03-10 | 871 | 880 | 846 | 863 | 107,000 | 863 |
| 2005-03-09 | 872 | 878 | 858 | 872 | 141,000 | 872 |
| 2005-03-08 | 867 | 880 | 855 | 863 | 137,000 | 863 |
| 2005-03-07 | 872 | 888 | 872 | 877 | 181,000 | 877 |
| 2005-03-04 | 838 | 860 | 829 | 853 | 166,000 | 853 |
| 2005-03-03 | 830 | 845 | 829 | 831 | 97,000 | 831 |
| 2005-03-02 | 831 | 845 | 826 | 826 | 64,000 | 826 |
| 2005-03-01 | 831 | 837 | 829 | 833 | 68,000 | 833 |
| 2005-02-28 | 821 | 840 | 820 | 830 | 84,000 | 830 |
| 2005-02-25 | 826 | 832 | 818 | 829 | 75,000 | 829 |
| 2005-02-24 | 820 | 834 | 817 | 824 | 71,000 | 824 |
| 2005-02-23 | 811 | 818 | 804 | 816 | 50,000 | 816 |
| 2005-02-22 | 809 | 828 | 803 | 808 | 101,000 | 808 |
| 2005-02-21 | 821 | 821 | 805 | 808 | 69,000 | 808 |
| 2005-02-18 | 809 | 827 | 807 | 814 | 60,000 | 814 |
| 2005-02-17 | 814 | 814 | 811 | 814 | 31,000 | 814 |
| 2005-02-16 | 806 | 820 | 805 | 810 | 91,000 | 810 |
| 2005-02-15 | 814 | 820 | 804 | 804 | 74,000 | 804 |
| 2005-02-14 | 813 | 818 | 811 | 813 | 38,000 | 813 |
| 2005-02-10 | 823 | 825 | 809 | 812 | 55,000 | 812 |
| 2005-02-09 | 822 | 823 | 812 | 813 | 60,000 | 813 |
| 2005-02-08 | 820 | 841 | 819 | 819 | 110,000 | 819 |
| 2005-02-07 | 824 | 835 | 815 | 816 | 83,000 | 816 |
| 2005-02-04 | 814 | 825 | 807 | 817 | 67,000 | 817 |
| 2005-02-03 | 800 | 829 | 792 | 818 | 132,000 | 818 |
| 2005-02-02 | 789 | 800 | 789 | 797 | 74,000 | 797 |
| 2005-02-01 | 784 | 790 | 780 | 782 | 53,000 | 782 |
| 2005-01-31 | 785 | 790 | 783 | 785 | 33,000 | 785 |
| 2005-01-28 | 784 | 786 | 776 | 783 | 61,000 | 783 |
| 2005-01-27 | 787 | 797 | 774 | 797 | 75,000 | 797 |
| 2005-01-26 | 785 | 794 | 784 | 791 | 25,000 | 791 |
| 2005-01-25 | 780 | 786 | 776 | 785 | 61,000 | 785 |
| 2005-01-24 | 773 | 783 | 772 | 782 | 44,000 | 782 |
| 2005-01-21 | 765 | 778 | 765 | 774 | 29,000 | 774 |
| 2005-01-20 | 769 | 779 | 762 | 774 | 85,000 | 774 |
| 2005-01-19 | 783 | 787 | 773 | 779 | 48,000 | 779 |
| 2005-01-18 | 798 | 798 | 771 | 784 | 44,000 | 784 |
| 2005-01-17 | 790 | 796 | 788 | 791 | 57,000 | 791 |
| 2005-01-14 | 785 | 794 | 761 | 789 | 81,000 | 789 |
| 2005-01-13 | 786 | 788 | 770 | 785 | 53,000 | 785 |
| 2005-01-12 | 786 | 787 | 776 | 781 | 72,000 | 781 |
| 2005-01-11 | 771 | 796 | 771 | 796 | 93,000 | 796 |
| 2005-01-07 | 765 | 773 | 756 | 767 | 157,000 | 767 |
| 2005-01-06 | 752 | 764 | 752 | 764 | 39,000 | 764 |
| 2005-01-05 | 753 | 760 | 751 | 751 | 47,000 | 751 |
| 2005-01-04 | 749 | 758 | 749 | 752 | 16,000 | 752 |
分割・併合履歴 ： なし
