1961 三機工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,4451,4451,4221,43156,1001,431
2021-04-151,4281,4391,4241,43685,3001,436
2021-04-141,4351,4351,4221,42776,0001,427
2021-04-131,4561,4561,4351,43598,6001,435
2021-04-121,4331,4501,4291,446176,7001,446
2021-04-091,4211,4321,4181,430149,9001,430
2021-04-081,4261,4291,4061,419134,1001,419
2021-04-071,4121,4361,4121,432142,8001,432
2021-04-061,4201,4261,4001,407138,4001,407
2021-04-051,4111,4251,4021,424161,2001,424
2021-04-021,4141,4211,3951,401365,6001,401
2021-04-011,4561,4621,4171,421309,7001,421
2021-03-311,4691,4851,4531,453246,3001,453
2021-03-301,4691,4851,4521,474437,3001,474
2021-03-291,5361,5401,5121,530401,7001,530
2021-03-261,5191,5251,5051,521276,5001,521
2021-03-251,4701,4971,4691,489196,3001,489
2021-03-241,4751,4801,4501,450357,6001,450
2021-03-231,5201,5201,4961,496301,8001,496
2021-03-221,5141,5301,5061,524361,3001,524
2021-03-191,4771,5151,4721,511412,7001,511
2021-03-181,4841,4921,4761,481232,9001,481
2021-03-171,4681,4801,4641,480210,0001,480
2021-03-161,4681,4841,4611,474242,9001,474
2021-03-151,4501,4701,4461,470335,4001,470
2021-03-121,4501,4511,4211,446381,0001,446
2021-03-111,4301,4531,4271,449336,2001,449
2021-03-101,4101,4291,4051,423330,0001,423
2021-03-091,4301,4301,4001,408324,4001,408
2021-03-081,3961,4131,3871,406336,3001,406
2021-03-051,3761,3851,3661,385261,1001,385
2021-03-041,3531,3701,3491,370286,0001,370
2021-03-031,3401,3541,3381,350363,7001,350
2021-03-021,3241,3331,3171,332261,9001,332
2021-03-011,3241,3331,3061,317249,9001,317
2021-02-261,3221,3251,2961,296607,0001,296
2021-02-251,3151,3281,3061,326267,4001,326
2021-02-241,3011,3141,2971,305243,3001,305
2021-02-221,2911,2971,2831,296221,0001,296
2021-02-191,2801,2801,2671,277226,1001,277
2021-02-181,2911,2931,2821,286247,4001,286
2021-02-171,2851,2921,2781,291263,6001,291
2021-02-161,3011,3041,2881,294267,9001,294
2021-02-151,3081,3081,2941,301288,4001,301
2021-02-121,2991,2991,2861,298180,2001,298
2021-02-101,2971,2991,2811,287319,0001,287
2021-02-091,2981,3131,2651,312380,7001,312
2021-02-081,2741,3081,2741,307288,6001,307
2021-02-051,2831,2831,2591,265319,6001,265
2021-02-041,2621,2731,2571,271228,5001,271
2021-02-031,2511,2601,2461,257159,1001,257
2021-02-021,2491,2561,2461,247173,3001,247
2021-02-011,2421,2511,2421,246174,2001,246
2021-01-291,2541,2601,2421,242223,7001,242
2021-01-281,2421,2581,2381,249324,5001,249
2021-01-271,2551,2611,2521,256152,5001,256
2021-01-261,2431,2581,2401,253297,2001,253
2021-01-251,2501,2561,2411,247216,6001,247
2021-01-221,2451,2481,2401,240214,5001,240
2021-01-211,2531,2631,2471,250263,7001,250
2021-01-201,2371,2501,2301,250264,2001,250
2021-01-191,2421,2431,2321,237331,2001,237
2021-01-181,2541,2581,2391,242427,5001,242
2021-01-151,2461,2461,2291,239210,0001,239
2021-01-141,2521,2581,2451,250325,1001,250
2021-01-131,2541,2611,2471,260149,7001,260
2021-01-121,2491,2571,2371,254235,6001,254
2021-01-081,2201,2401,2141,239275,0001,239
2021-01-071,2311,2351,2211,223218,3001,223
2021-01-061,2041,2151,2011,214119,7001,214
2021-01-051,2011,2111,1961,205108,4001,205
2021-01-041,2161,2161,1901,201200,0001,201

分割・併合履歴 : なし