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