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
2021-09-241,5531,5591,5461,555140,2001,555
2021-09-221,5301,5361,5201,529160,7001,529
2021-09-211,5381,5511,5321,540177,5001,540
2021-09-171,5611,5701,5531,565202,4001,565
2021-09-161,5611,5781,5561,571153,7001,571
2021-09-151,5811,5811,5571,566180,4001,566
2021-09-141,5891,6001,5851,600130,8001,600
2021-09-131,5771,5891,5711,58996,3001,589
2021-09-101,5641,5851,5631,582187,1001,582
2021-09-091,5761,5851,5571,564144,5001,564
2021-09-081,5661,5801,5641,580121,0001,580
2021-09-071,5621,5721,5571,563190,7001,563
2021-09-061,5501,5681,5501,553142,8001,553
2021-09-031,5091,5401,5051,539211,6001,539
2021-09-021,5071,5181,5011,509161,0001,509
2021-09-011,5001,5161,4971,505178,6001,505
2021-08-311,5011,5201,4781,495336,6001,495
2021-08-301,5001,5111,4981,507102,9001,507
2021-08-271,4941,4991,4801,49969,6001,499
2021-08-261,4951,4951,4781,48891,8001,488
2021-08-251,4941,5011,4871,49193,9001,491
2021-08-241,4951,5001,4911,49588,7001,495
2021-08-231,4801,4961,4771,493119,5001,493
2021-08-201,4701,4831,4581,472160,0001,472
2021-08-191,4661,4871,4621,474133,9001,474
2021-08-181,4661,4821,4641,47082,0001,470
2021-08-171,4561,4641,4541,460125,3001,460
2021-08-161,4651,4691,4501,458137,6001,458
2021-08-131,4651,4721,4601,465129,2001,465
2021-08-121,4791,4801,4681,46893,3001,468
2021-08-111,4841,4931,4681,471133,3001,471
2021-08-101,4801,4801,4331,462405,1001,462
2021-08-061,5061,5181,4991,49997,7001,499
2021-08-051,5001,5161,4971,516104,5001,516
2021-08-041,5161,5171,5061,50699,1001,506
2021-08-031,5151,5241,5111,522107,4001,522
2021-08-021,4991,5171,4991,515146,1001,515
2021-07-301,4941,5031,4881,494103,6001,494
2021-07-291,5081,5081,4881,50090,0001,500
2021-07-281,5051,5151,5021,50671,5001,506
2021-07-271,5101,5101,5011,50880,7001,508
2021-07-261,5011,5091,4961,505227,0001,505
2021-07-211,4881,4891,4771,486108,0001,486
2021-07-201,4731,4881,4701,481145,5001,481
2021-07-191,4751,4851,4711,484118,5001,484
2021-07-161,4681,4781,4641,47799,8001,477
2021-07-151,4871,4891,4651,46869,2001,468
2021-07-141,4761,4901,4731,48698,3001,486
2021-07-131,4551,4751,4541,47594,2001,475
2021-07-121,4451,4551,4411,448128,3001,448
2021-07-091,4251,4331,4111,428180,0001,428
2021-07-081,4321,4451,4261,440174,3001,440
2021-07-071,4151,4351,4141,43391,8001,433
2021-07-061,4261,4351,4231,43257,5001,432
2021-07-051,4191,4251,4181,42155,0001,421
2021-07-021,4061,4221,4051,41974,1001,419
2021-07-011,4121,4141,4031,40378,2001,403
2021-06-301,4241,4261,4051,405111,3001,405
2021-06-291,4291,4291,4131,41498,0001,414
2021-06-281,4361,4371,4261,43770,4001,437
2021-06-251,4311,4381,4271,42991,3001,429
2021-06-241,4071,4261,4071,42468,5001,424
2021-06-231,4271,4291,4051,411120,7001,411
2021-06-221,4191,4221,4081,421167,0001,421
2021-06-211,3951,4031,3901,395145,6001,395
2021-06-181,4101,4171,4091,410144,6001,410
2021-06-171,4121,4181,4081,41187,6001,411
2021-06-161,4141,4231,4141,42276,3001,422
2021-06-151,4111,4191,4091,41277,4001,412
2021-06-141,4201,4221,4071,41578,0001,415
2021-06-111,4271,4281,4101,420103,0001,420
2021-06-101,4441,4441,4231,430150,6001,430
2021-06-091,4441,4491,4421,44291,5001,442
2021-06-081,4301,4401,4241,437113,6001,437
2021-06-071,4201,4231,4141,420104,1001,420
2021-06-041,4021,4141,4001,412128,3001,412
2021-06-031,4001,4091,3951,396134,5001,396
2021-06-021,3851,3991,3741,392161,3001,392
2021-06-011,3921,3921,3781,39195,8001,391
2021-05-311,3951,3971,3811,384122,5001,384
2021-05-281,3791,3981,3771,395182,2001,395
2021-05-271,3811,3821,3641,371377,0001,371
2021-05-261,3931,3931,3851,386129,5001,386
2021-05-251,3961,3991,3921,396120,7001,396
2021-05-241,4041,4101,3971,401120,5001,401
2021-05-211,3981,4031,3951,399126,8001,399
2021-05-201,3981,4081,3981,40388,7001,403
2021-05-191,4021,4091,3981,40391,2001,403
2021-05-181,4111,4121,3981,410193,6001,410
2021-05-171,4181,4181,3891,404154,4001,404
2021-05-141,4001,4121,3961,40586,2001,405
2021-05-131,3811,4011,3811,383151,5001,383
2021-05-121,4001,4051,3831,396202,5001,396
2021-05-111,4011,4151,3971,402164,0001,402
2021-05-101,4121,4191,4041,413134,4001,413
2021-05-071,3981,4201,3961,416140,8001,416
2021-05-061,3971,4241,3941,400215,3001,400
2021-04-301,3941,4041,3851,390126,3001,390
2021-04-281,3961,4091,3841,384238,7001,384
2021-04-271,3991,3991,3841,392140,7001,392
2021-04-261,4111,4151,3961,396152,0001,396
2021-04-231,4081,4201,4081,415160,5001,415
2021-04-221,4151,4201,4081,420117,3001,420
2021-04-211,4001,4101,3931,407251,1001,407
2021-04-201,4221,4221,4091,411128,8001,411
2021-04-191,4301,4371,4261,43292,1001,432
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