1961 三機工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-081,4961,5071,4961,50437,9001,504
2023-02-071,5051,5051,4921,49493,7001,494
2023-02-061,4981,5071,4951,50379,7001,503
2023-02-031,5031,5031,4921,497108,6001,497
2023-02-021,5261,5261,5071,50871,2001,508
2023-02-011,5571,5581,5251,52674,1001,526
2023-01-311,5361,5601,5361,55876,3001,558
2023-01-301,5361,5431,5361,53753,7001,537
2023-01-271,5421,5461,5351,53847,9001,538
2023-01-261,5401,5421,5321,54273,1001,542
2023-01-251,5321,5371,5231,53358,6001,533
2023-01-241,5231,5301,5221,52581,5001,525
2023-01-231,5301,5321,5141,52369,1001,523
2023-01-201,5151,5231,5101,52054,4001,520
2023-01-191,5161,5211,5071,50845,4001,508
2023-01-181,5171,5291,5031,51698,6001,516
2023-01-171,5121,5201,5071,51749,0001,517
2023-01-161,5141,5221,5031,514122,9001,514
2023-01-131,5101,5241,5101,51482,0001,514
2023-01-121,5201,5221,5041,51078,1001,510
2023-01-111,5161,5201,5121,52071,3001,520
2023-01-101,5231,5231,4991,499143,4001,499
2023-01-061,5041,5081,4931,507112,5001,507
2023-01-051,5281,5281,4951,506137,0001,506
2023-01-041,5501,5501,5241,53696,5001,536

分割・併合履歴 : なし