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
2021-04-16	1,445	1,445	1,422	1,431	56,100	1,431
2021-04-15	1,428	1,439	1,424	1,436	85,300	1,436
2021-04-14	1,435	1,435	1,422	1,427	76,000	1,427
2021-04-13	1,456	1,456	1,435	1,435	98,600	1,435
2021-04-12	1,433	1,450	1,429	1,446	176,700	1,446
2021-04-09	1,421	1,432	1,418	1,430	149,900	1,430
2021-04-08	1,426	1,429	1,406	1,419	134,100	1,419
2021-04-07	1,412	1,436	1,412	1,432	142,800	1,432
2021-04-06	1,420	1,426	1,400	1,407	138,400	1,407
2021-04-05	1,411	1,425	1,402	1,424	161,200	1,424
2021-04-02	1,414	1,421	1,395	1,401	365,600	1,401
2021-04-01	1,456	1,462	1,417	1,421	309,700	1,421
2021-03-31	1,469	1,485	1,453	1,453	246,300	1,453
2021-03-30	1,469	1,485	1,452	1,474	437,300	1,474
2021-03-29	1,536	1,540	1,512	1,530	401,700	1,530
2021-03-26	1,519	1,525	1,505	1,521	276,500	1,521
2021-03-25	1,470	1,497	1,469	1,489	196,300	1,489
2021-03-24	1,475	1,480	1,450	1,450	357,600	1,450
2021-03-23	1,520	1,520	1,496	1,496	301,800	1,496
2021-03-22	1,514	1,530	1,506	1,524	361,300	1,524
2021-03-19	1,477	1,515	1,472	1,511	412,700	1,511
2021-03-18	1,484	1,492	1,476	1,481	232,900	1,481
2021-03-17	1,468	1,480	1,464	1,480	210,000	1,480
2021-03-16	1,468	1,484	1,461	1,474	242,900	1,474
2021-03-15	1,450	1,470	1,446	1,470	335,400	1,470
2021-03-12	1,450	1,451	1,421	1,446	381,000	1,446
2021-03-11	1,430	1,453	1,427	1,449	336,200	1,449
2021-03-10	1,410	1,429	1,405	1,423	330,000	1,423
2021-03-09	1,430	1,430	1,400	1,408	324,400	1,408
2021-03-08	1,396	1,413	1,387	1,406	336,300	1,406
2021-03-05	1,376	1,385	1,366	1,385	261,100	1,385
2021-03-04	1,353	1,370	1,349	1,370	286,000	1,370
2021-03-03	1,340	1,354	1,338	1,350	363,700	1,350
2021-03-02	1,324	1,333	1,317	1,332	261,900	1,332
2021-03-01	1,324	1,333	1,306	1,317	249,900	1,317
2021-02-26	1,322	1,325	1,296	1,296	607,000	1,296
2021-02-25	1,315	1,328	1,306	1,326	267,400	1,326
2021-02-24	1,301	1,314	1,297	1,305	243,300	1,305
2021-02-22	1,291	1,297	1,283	1,296	221,000	1,296
2021-02-19	1,280	1,280	1,267	1,277	226,100	1,277
2021-02-18	1,291	1,293	1,282	1,286	247,400	1,286
2021-02-17	1,285	1,292	1,278	1,291	263,600	1,291
2021-02-16	1,301	1,304	1,288	1,294	267,900	1,294
2021-02-15	1,308	1,308	1,294	1,301	288,400	1,301
2021-02-12	1,299	1,299	1,286	1,298	180,200	1,298
2021-02-10	1,297	1,299	1,281	1,287	319,000	1,287
2021-02-09	1,298	1,313	1,265	1,312	380,700	1,312
2021-02-08	1,274	1,308	1,274	1,307	288,600	1,307
2021-02-05	1,283	1,283	1,259	1,265	319,600	1,265
2021-02-04	1,262	1,273	1,257	1,271	228,500	1,271
2021-02-03	1,251	1,260	1,246	1,257	159,100	1,257
2021-02-02	1,249	1,256	1,246	1,247	173,300	1,247
2021-02-01	1,242	1,251	1,242	1,246	174,200	1,246
2021-01-29	1,254	1,260	1,242	1,242	223,700	1,242
2021-01-28	1,242	1,258	1,238	1,249	324,500	1,249
2021-01-27	1,255	1,261	1,252	1,256	152,500	1,256
2021-01-26	1,243	1,258	1,240	1,253	297,200	1,253
2021-01-25	1,250	1,256	1,241	1,247	216,600	1,247
2021-01-22	1,245	1,248	1,240	1,240	214,500	1,240
2021-01-21	1,253	1,263	1,247	1,250	263,700	1,250
2021-01-20	1,237	1,250	1,230	1,250	264,200	1,250
2021-01-19	1,242	1,243	1,232	1,237	331,200	1,237
2021-01-18	1,254	1,258	1,239	1,242	427,500	1,242
2021-01-15	1,246	1,246	1,229	1,239	210,000	1,239
2021-01-14	1,252	1,258	1,245	1,250	325,100	1,250
2021-01-13	1,254	1,261	1,247	1,260	149,700	1,260
2021-01-12	1,249	1,257	1,237	1,254	235,600	1,254
2021-01-08	1,220	1,240	1,214	1,239	275,000	1,239
2021-01-07	1,231	1,235	1,221	1,223	218,300	1,223
2021-01-06	1,204	1,215	1,201	1,214	119,700	1,214
2021-01-05	1,201	1,211	1,196	1,205	108,400	1,205
2021-01-04	1,216	1,216	1,190	1,201	200,000	1,201

分割・併合履歴：なし