1961 三機工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-04	1,170	1,175	1,160	1,175	190,500	1,175
2020-12-03	1,168	1,177	1,161	1,167	177,900	1,167
2020-12-02	1,181	1,182	1,165	1,170	183,800	1,170
2020-12-01	1,165	1,179	1,159	1,178	286,200	1,178
2020-11-30	1,170	1,177	1,143	1,149	626,300	1,149
2020-11-27	1,150	1,169	1,149	1,165	330,400	1,165
2020-11-26	1,135	1,139	1,128	1,138	167,700	1,138
2020-11-25	1,148	1,149	1,132	1,134	274,200	1,134
2020-11-24	1,155	1,166	1,142	1,144	263,600	1,144
2020-11-20	1,140	1,146	1,135	1,144	179,600	1,144
2020-11-19	1,138	1,143	1,131	1,143	276,400	1,143
2020-11-18	1,140	1,143	1,126	1,136	225,900	1,136
2020-11-17	1,160	1,160	1,130	1,143	372,700	1,143
2020-11-16	1,170	1,179	1,150	1,151	427,400	1,151
2020-11-13	1,185	1,190	1,172	1,188	206,400	1,188
2020-11-12	1,208	1,208	1,189	1,191	157,800	1,191
2020-11-11	1,218	1,227	1,209	1,213	325,400	1,213
2020-11-10	1,208	1,219	1,193	1,201	395,200	1,201
2020-11-09	1,198	1,198	1,182	1,189	215,300	1,189
2020-11-06	1,190	1,190	1,173	1,186	143,100	1,186
2020-11-05	1,163	1,198	1,153	1,192	609,500	1,192
2020-11-04	1,163	1,164	1,149	1,154	140,100	1,154
2020-11-02	1,145	1,152	1,138	1,147	118,900	1,147
2020-10-30	1,140	1,144	1,124	1,130	192,700	1,130
2020-10-29	1,129	1,141	1,123	1,135	137,200	1,135
2020-10-28	1,148	1,150	1,135	1,138	215,200	1,138
2020-10-27	1,160	1,164	1,152	1,157	217,800	1,157
2020-10-26	1,164	1,174	1,160	1,171	151,600	1,171
2020-10-23	1,152	1,164	1,149	1,164	219,400	1,164
2020-10-22	1,162	1,163	1,151	1,157	129,100	1,157
2020-10-21	1,150	1,168	1,149	1,164	180,300	1,164
2020-10-20	1,170	1,170	1,148	1,148	350,400	1,148
2020-10-19	1,161	1,176	1,160	1,173	169,500	1,173
2020-10-16	1,162	1,173	1,159	1,159	146,300	1,159
2020-10-15	1,168	1,176	1,162	1,162	160,600	1,162
2020-10-14	1,164	1,174	1,162	1,167	197,500	1,167
2020-10-13	1,174	1,177	1,162	1,174	205,300	1,174
2020-10-12	1,183	1,183	1,171	1,172	196,600	1,172
2020-10-09	1,182	1,186	1,175	1,185	131,900	1,185
2020-10-08	1,180	1,186	1,172	1,184	210,700	1,184
2020-10-07	1,177	1,184	1,167	1,179	183,700	1,179
2020-10-06	1,184	1,186	1,175	1,178	219,600	1,178
2020-10-05	1,158	1,179	1,151	1,170	232,500	1,170
2020-10-02	1,161	1,169	1,139	1,141	383,400	1,141
2020-09-30	1,182	1,182	1,152	1,152	303,300	1,152
2020-09-29	1,184	1,199	1,171	1,191	304,300	1,191
2020-09-28	1,215	1,220	1,202	1,219	428,400	1,219
2020-09-25	1,207	1,222	1,203	1,205	313,500	1,205
2020-09-24	1,194	1,205	1,191	1,198	255,300	1,198
2020-09-23	1,202	1,212	1,189	1,198	477,900	1,198
2020-09-18	1,216	1,228	1,210	1,220	312,000	1,220
2020-09-17	1,201	1,210	1,197	1,206	251,500	1,206
2020-09-16	1,216	1,225	1,201	1,201	341,200	1,201
2020-09-15	1,230	1,233	1,213	1,226	226,700	1,226
2020-09-14	1,210	1,231	1,210	1,227	210,400	1,227
2020-09-11	1,189	1,208	1,186	1,205	253,600	1,205
2020-09-10	1,175	1,189	1,172	1,186	233,300	1,186
2020-09-09	1,162	1,178	1,157	1,174	291,400	1,174
2020-09-08	1,176	1,186	1,164	1,186	332,000	1,186
2020-09-07	1,171	1,176	1,161	1,165	215,400	1,165
2020-09-04	1,160	1,178	1,153	1,172	206,100	1,172
2020-09-03	1,180	1,186	1,168	1,171	218,500	1,171
2020-09-02	1,159	1,170	1,157	1,168	144,700	1,168
2020-09-01	1,137	1,159	1,133	1,155	219,100	1,155
2020-08-31	1,145	1,158	1,137	1,137	203,500	1,137
2020-08-28	1,155	1,157	1,131	1,137	242,700	1,137
2020-08-27	1,155	1,161	1,150	1,152	91,100	1,152
2020-08-26	1,158	1,162	1,149	1,159	121,200	1,159
2020-08-25	1,151	1,160	1,143	1,160	171,500	1,160
2020-08-24	1,137	1,143	1,133	1,140	92,500	1,140
2020-08-21	1,140	1,145	1,131	1,138	165,500	1,138
2020-08-20	1,155	1,155	1,143	1,143	139,300	1,143
2020-08-19	1,167	1,169	1,146	1,162	189,600	1,162
2020-08-18	1,165	1,171	1,160	1,167	130,500	1,167
2020-08-17	1,176	1,189	1,168	1,168	147,000	1,168
2020-08-14	1,184	1,184	1,173	1,183	171,500	1,183
2020-08-13	1,185	1,190	1,166	1,185	200,600	1,185
2020-08-12	1,160	1,196	1,146	1,186	250,300	1,186
2020-08-11	1,201	1,201	1,125	1,145	676,400	1,145
2020-08-07	1,179	1,180	1,164	1,171	147,700	1,171
2020-08-06	1,189	1,193	1,177	1,177	80,800	1,177
2020-08-05	1,183	1,183	1,164	1,174	156,300	1,174
2020-08-04	1,181	1,189	1,173	1,189	131,900	1,189
2020-08-03	1,172	1,193	1,160	1,174	142,300	1,174
2020-07-31	1,191	1,191	1,152	1,157	129,500	1,157
2020-07-30	1,232	1,232	1,195	1,196	127,100	1,196
2020-07-29	1,231	1,231	1,206	1,210	168,000	1,210
2020-07-28	1,262	1,262	1,225	1,231	133,200	1,231
2020-07-27	1,229	1,264	1,219	1,263	378,100	1,263
2020-07-22	1,243	1,245	1,231	1,231	107,900	1,231
2020-07-21	1,235	1,252	1,227	1,248	134,700	1,248
2020-07-20	1,241	1,251	1,230	1,248	97,500	1,248
2020-07-17	1,243	1,250	1,230	1,241	139,700	1,241
2020-07-16	1,238	1,254	1,228	1,234	166,100	1,234
2020-07-15	1,226	1,237	1,219	1,233	155,400	1,233
2020-07-14	1,218	1,227	1,208	1,223	152,000	1,223
2020-07-13	1,190	1,209	1,189	1,208	108,700	1,208
2020-07-10	1,202	1,206	1,176	1,176	174,200	1,176
2020-07-09	1,218	1,226	1,202	1,210	185,100	1,210
2020-07-08	1,227	1,240	1,218	1,218	150,000	1,218
2020-07-07	1,242	1,242	1,221	1,227	109,900	1,227
2020-07-06	1,229	1,242	1,224	1,242	110,300	1,242
2020-07-03	1,232	1,240	1,211	1,223	86,900	1,223
2020-07-02	1,230	1,234	1,217	1,224	125,900	1,224
2020-07-01	1,244	1,247	1,228	1,235	147,400	1,235
2020-06-30	1,273	1,273	1,234	1,234	138,800	1,234
2020-06-29	1,264	1,264	1,248	1,250	120,000	1,250
2020-06-26	1,269	1,278	1,260	1,277	107,200	1,277
2020-06-25	1,268	1,271	1,257	1,258	97,500	1,258
2020-06-24	1,306	1,306	1,275	1,282	163,900	1,282
2020-06-23	1,321	1,323	1,297	1,310	125,500	1,310
2020-06-22	1,300	1,309	1,294	1,295	105,200	1,295
2020-06-19	1,290	1,307	1,275	1,297	155,000	1,297
2020-06-18	1,288	1,301	1,269	1,279	164,100	1,279
2020-06-17	1,318	1,328	1,297	1,302	154,700	1,302
2020-06-16	1,304	1,330	1,286	1,327	235,200	1,327
2020-06-15	1,284	1,298	1,266	1,266	160,400	1,266
2020-06-12	1,279	1,279	1,259	1,274	163,200	1,274
2020-06-11	1,312	1,316	1,300	1,301	142,500	1,301
2020-06-10	1,326	1,327	1,310	1,312	149,900	1,312
2020-06-09	1,344	1,345	1,327	1,338	83,200	1,338
2020-06-08	1,356	1,360	1,331	1,339	106,400	1,339
2020-06-05	1,329	1,340	1,320	1,335	127,000	1,335
2020-06-04	1,357	1,357	1,328	1,329	123,500	1,329
2020-06-03	1,352	1,361	1,338	1,344	153,600	1,344
2020-06-02	1,352	1,354	1,339	1,342	159,300	1,342
2020-06-01	1,369	1,369	1,344	1,352	60,500	1,352
2020-05-29	1,348	1,386	1,344	1,373	302,000	1,373
2020-05-28	1,340	1,355	1,331	1,351	147,000	1,351
2020-05-27	1,323	1,339	1,316	1,337	149,900	1,337
2020-05-26	1,322	1,329	1,309	1,319	108,200	1,319
2020-05-25	1,320	1,320	1,303	1,309	72,300	1,309
2020-05-22	1,314	1,324	1,294	1,303	124,800	1,303
2020-05-21	1,325	1,325	1,296	1,316	137,900	1,316
2020-05-20	1,319	1,324	1,304	1,317	128,300	1,317
2020-05-19	1,350	1,350	1,291	1,296	157,700	1,296
2020-05-18	1,229	1,317	1,229	1,309	268,000	1,309
2020-05-15	1,255	1,258	1,224	1,230	153,200	1,230
2020-05-14	1,253	1,262	1,239	1,241	103,600	1,241
2020-05-13	1,255	1,272	1,241	1,266	203,800	1,266
2020-05-12	1,319	1,319	1,285	1,285	158,100	1,285
2020-05-11	1,295	1,330	1,282	1,323	253,100	1,323
2020-05-08	1,250	1,284	1,223	1,258	232,700	1,258
2020-05-07	1,214	1,233	1,214	1,230	144,800	1,230
2020-05-01	1,237	1,243	1,220	1,223	137,700	1,223
2020-04-30	1,248	1,248	1,225	1,225	153,900	1,225
2020-04-28	1,215	1,222	1,204	1,218	180,300	1,218
2020-04-27	1,214	1,221	1,203	1,217	86,300	1,217
2020-04-24	1,221	1,230	1,196	1,213	89,500	1,213
2020-04-23	1,200	1,213	1,190	1,212	123,200	1,212
2020-04-22	1,162	1,199	1,156	1,186	146,400	1,186
2020-04-21	1,151	1,177	1,146	1,174	91,400	1,174
2020-04-20	1,174	1,201	1,171	1,175	116,300	1,175
2020-04-17	1,190	1,195	1,156	1,167	188,600	1,167
2020-04-16	1,144	1,181	1,144	1,178	142,100	1,178
2020-04-15	1,188	1,191	1,147	1,158	231,000	1,158
2020-04-14	1,210	1,222	1,189	1,196	155,100	1,196
2020-04-13	1,228	1,233	1,204	1,215	94,100	1,215
2020-04-10	1,206	1,243	1,175	1,242	174,400	1,242
2020-04-09	1,187	1,201	1,168	1,193	135,300	1,193
2020-04-08	1,168	1,195	1,147	1,187	175,400	1,187
2020-04-07	1,170	1,183	1,136	1,168	178,900	1,168
2020-04-06	1,133	1,177	1,120	1,164	184,800	1,164
2020-04-03	1,129	1,144	1,109	1,122	199,100	1,122
2020-04-02	1,104	1,125	1,091	1,104	166,500	1,104
2020-04-01	1,175	1,189	1,126	1,134	194,000	1,134
2020-03-31	1,211	1,228	1,186	1,211	190,400	1,211
2020-03-30	1,171	1,226	1,156	1,213	266,900	1,213
2020-03-27	1,260	1,296	1,238	1,296	357,100	1,296
2020-03-26	1,175	1,234	1,168	1,223	244,300	1,223
2020-03-25	1,206	1,209	1,166	1,204	318,500	1,204
2020-03-24	1,135	1,164	1,116	1,147	258,800	1,147
2020-03-23	1,105	1,134	1,051	1,121	488,000	1,121
2020-03-19	1,111	1,127	1,081	1,093	601,900	1,093
2020-03-18	1,140	1,172	1,101	1,110	386,800	1,110
2020-03-17	1,067	1,167	1,067	1,152	461,500	1,152
2020-03-16	1,117	1,131	1,088	1,093	304,800	1,093
2020-03-13	1,099	1,123	1,047	1,107	350,400	1,107
2020-03-12	1,168	1,174	1,119	1,129	322,600	1,129
2020-03-11	1,192	1,219	1,185	1,188	267,200	1,188
2020-03-10	1,177	1,202	1,130	1,197	345,300	1,197
2020-03-09	1,216	1,229	1,188	1,197	233,300	1,197
2020-03-06	1,259	1,264	1,235	1,246	214,600	1,246
2020-03-05	1,286	1,288	1,264	1,268	192,200	1,268
2020-03-04	1,252	1,287	1,251	1,275	276,500	1,275
2020-03-03	1,300	1,305	1,267	1,267	200,500	1,267
2020-03-02	1,256	1,317	1,251	1,293	239,200	1,293
2020-02-28	1,252	1,274	1,247	1,273	405,600	1,273
2020-02-27	1,290	1,295	1,273	1,277	228,400	1,277
2020-02-26	1,280	1,301	1,276	1,299	169,600	1,299
2020-02-25	1,300	1,317	1,289	1,300	258,500	1,300
2020-02-21	1,360	1,367	1,352	1,355	152,700	1,355
2020-02-20	1,379	1,388	1,364	1,369	124,400	1,369
2020-02-19	1,376	1,393	1,368	1,371	198,100	1,371
2020-02-18	1,379	1,381	1,351	1,354	199,600	1,354
2020-02-17	1,392	1,396	1,378	1,384	130,000	1,384
2020-02-14	1,393	1,408	1,386	1,408	187,900	1,408
2020-02-13	1,410	1,414	1,391	1,408	329,100	1,408
2020-02-12	1,450	1,450	1,423	1,426	241,300	1,426
2020-02-10	1,428	1,450	1,415	1,440	351,000	1,440
2020-02-07	1,510	1,517	1,495	1,506	181,000	1,506
2020-02-06	1,490	1,508	1,490	1,505	212,900	1,505
2020-02-05	1,510	1,514	1,473	1,473	186,400	1,473
2020-02-04	1,495	1,497	1,476	1,488	176,100	1,488
2020-02-03	1,470	1,503	1,453	1,495	178,000	1,495
2020-01-31	1,496	1,513	1,489	1,498	167,500	1,498
2020-01-30	1,509	1,514	1,477	1,488	220,800	1,488
2020-01-29	1,517	1,517	1,500	1,509	162,700	1,509
2020-01-28	1,515	1,517	1,501	1,511	209,000	1,511
2020-01-27	1,530	1,530	1,514	1,520	227,500	1,520
2020-01-24	1,548	1,548	1,532	1,540	160,200	1,540
2020-01-23	1,543	1,543	1,525	1,530	211,000	1,530
2020-01-22	1,549	1,561	1,543	1,554	258,600	1,554
2020-01-21	1,550	1,561	1,544	1,557	210,400	1,557
2020-01-20	1,532	1,547	1,530	1,543	142,900	1,543
2020-01-17	1,531	1,536	1,526	1,532	134,300	1,532
2020-01-16	1,550	1,550	1,536	1,538	133,700	1,538
2020-01-15	1,536	1,539	1,525	1,537	124,600	1,537
2020-01-14	1,557	1,559	1,519	1,529	189,000	1,529
2020-01-10	1,552	1,562	1,541	1,545	223,400	1,545
2020-01-09	1,541	1,557	1,541	1,552	180,400	1,552
2020-01-08	1,531	1,536	1,510	1,524	209,300	1,524
2020-01-07	1,551	1,563	1,545	1,556	172,400	1,556
2020-01-06	1,516	1,534	1,511	1,529	145,800	1,529

分割・併合履歴：なし