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 |
---|---|---|---|---|---|---|
2023-02-08 | 1,496 | 1,507 | 1,496 | 1,504 | 37,900 | 1,504 |
2023-02-07 | 1,505 | 1,505 | 1,492 | 1,494 | 93,700 | 1,494 |
2023-02-06 | 1,498 | 1,507 | 1,495 | 1,503 | 79,700 | 1,503 |
2023-02-03 | 1,503 | 1,503 | 1,492 | 1,497 | 108,600 | 1,497 |
2023-02-02 | 1,526 | 1,526 | 1,507 | 1,508 | 71,200 | 1,508 |
2023-02-01 | 1,557 | 1,558 | 1,525 | 1,526 | 74,100 | 1,526 |
2023-01-31 | 1,536 | 1,560 | 1,536 | 1,558 | 76,300 | 1,558 |
2023-01-30 | 1,536 | 1,543 | 1,536 | 1,537 | 53,700 | 1,537 |
2023-01-27 | 1,542 | 1,546 | 1,535 | 1,538 | 47,900 | 1,538 |
2023-01-26 | 1,540 | 1,542 | 1,532 | 1,542 | 73,100 | 1,542 |
2023-01-25 | 1,532 | 1,537 | 1,523 | 1,533 | 58,600 | 1,533 |
2023-01-24 | 1,523 | 1,530 | 1,522 | 1,525 | 81,500 | 1,525 |
2023-01-23 | 1,530 | 1,532 | 1,514 | 1,523 | 69,100 | 1,523 |
2023-01-20 | 1,515 | 1,523 | 1,510 | 1,520 | 54,400 | 1,520 |
2023-01-19 | 1,516 | 1,521 | 1,507 | 1,508 | 45,400 | 1,508 |
2023-01-18 | 1,517 | 1,529 | 1,503 | 1,516 | 98,600 | 1,516 |
2023-01-17 | 1,512 | 1,520 | 1,507 | 1,517 | 49,000 | 1,517 |
2023-01-16 | 1,514 | 1,522 | 1,503 | 1,514 | 122,900 | 1,514 |
2023-01-13 | 1,510 | 1,524 | 1,510 | 1,514 | 82,000 | 1,514 |
2023-01-12 | 1,520 | 1,522 | 1,504 | 1,510 | 78,100 | 1,510 |
2023-01-11 | 1,516 | 1,520 | 1,512 | 1,520 | 71,300 | 1,520 |
2023-01-10 | 1,523 | 1,523 | 1,499 | 1,499 | 143,400 | 1,499 |
2023-01-06 | 1,504 | 1,508 | 1,493 | 1,507 | 112,500 | 1,507 |
2023-01-05 | 1,528 | 1,528 | 1,495 | 1,506 | 137,000 | 1,506 |
2023-01-04 | 1,550 | 1,550 | 1,524 | 1,536 | 96,500 | 1,536 |
分割・併合履歴 : なし