1961 三機工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	441	441	438	438	72,000	438
1985-12-27	445	445	442	442	62,000	442
1985-12-26	448	448	446	446	103,000	446
1985-12-25	444	452	444	448	146,000	448
1985-12-24	438	441	437	439	134,000	439
1985-12-23	435	436	433	435	903,000	435
1985-12-21	436	436	433	435	58,000	435
1985-12-20	437	441	436	436	117,000	436
1985-12-19	436	438	436	437	138,000	437
1985-12-18	440	441	438	438	147,000	438
1985-12-17	441	446	440	441	57,000	441
1985-12-16	450	450	446	446	25,000	446
1985-12-13	458	458	450	450	75,000	450
1985-12-12	470	470	460	460	92,000	460
1985-12-11	456	465	456	460	112,000	460
1985-12-10	456	464	456	456	38,000	456
1985-12-09	455	465	455	456	20,000	456
1985-12-07	450	450	448	450	25,000	450
1985-12-06	450	450	449	449	37,000	449
1985-12-05	446	450	446	449	64,000	449
1985-12-04	446	451	446	446	91,000	446
1985-12-03	446	453	444	448	95,000	448
1985-12-02	449	450	446	449	55,000	449
1985-11-30	446	455	444	444	135,000	444
1985-11-29	463	463	450	456	59,000	456
1985-11-28	462	466	462	466	47,000	466
1985-11-27	489	489	460	460	93,000	460
1985-11-26	476	484	466	484	111,000	484
1985-11-25	494	494	480	481	100,000	481
1985-11-22	500	502	481	497	574,000	497
1985-11-21	495	510	495	500	1,349,000	500
1985-11-20	485	487	477	485	259,000	485
1985-11-19	492	492	478	480	225,000	480
1985-11-18	469	495	469	493	269,000	493
1985-11-16	432	460	432	450	40,000	450
1985-11-15	430	435	430	435	147,000	435
1985-11-14	436	437	430	434	40,000	434
1985-11-13	439	439	432	439	49,000	439
1985-11-12	441	441	440	440	53,000	440
1985-11-11	442	444	440	440	40,000	440
1985-11-08	448	450	440	440	66,000	440
1985-11-07	455	455	448	453	53,000	453
1985-11-06	467	467	455	455	27,000	455
1985-11-05	470	470	462	462	30,000	462
1985-11-02	472	472	468	468	16,000	468
1985-11-01	476	476	469	469	127,000	469
1985-10-31	469	478	468	478	27,000	478
1985-10-30	475	475	470	470	20,000	470
1985-10-29	480	480	470	475	95,000	475
1985-10-28	472	485	472	481	108,000	481
1985-10-26	468	468	467	467	44,000	467
1985-10-25	453	463	453	463	122,000	463
1985-10-24	460	461	453	453	88,000	453
1985-10-23	467	468	460	460	199,000	460
1985-10-22	470	470	466	467	45,000	467
1985-10-21	467	470	465	465	61,000	465
1985-10-19	468	469	465	466	34,000	466
1985-10-18	465	470	465	468	55,000	468
1985-10-17	479	480	465	470	143,000	470
1985-10-16	500	500	475	480	185,000	480
1985-10-15	505	505	500	501	67,000	501
1985-10-14	500	505	500	505	58,000	505
1985-10-11	503	503	501	501	28,000	501
1985-10-09	502	502	502	502	65,000	502
1985-10-08	500	501	500	501	9,000	501
1985-10-07	505	515	505	505	21,000	505
1985-10-05	501	502	500	501	51,000	501
1985-10-04	496	500	495	500	78,000	500
1985-10-03	515	515	495	495	86,000	495
1985-10-02	515	519	505	505	169,000	505
1985-10-01	512	515	512	514	513,000	514
1985-09-30	510	515	510	512	80,000	512
1985-09-28	518	518	505	505	75,000	505
1985-09-27	512	520	512	520	203,000	520
1985-09-26	514	520	508	510	254,000	510
1985-09-25	510	510	505	507	151,000	507
1985-09-24	504	510	502	503	33,000	503
1985-09-21	508	508	498	506	133,000	506
1985-09-20	512	515	506	506	233,000	506
1985-09-19	510	519	506	515	272,000	515
1985-09-18	520	520	505	510	153,000	510
1985-09-17	530	530	520	523	138,000	523
1985-09-13	520	526	515	523	264,000	523
1985-09-12	515	520	510	520	102,000	520
1985-09-11	520	520	505	508	172,000	508
1985-09-10	503	515	501	510	154,000	510
1985-09-09	521	523	495	500	252,000	500
1985-09-07	512	513	510	511	92,000	511
1985-09-06	521	529	509	509	433,000	509
1985-09-05	528	528	516	519	540,000	519
1985-09-04	532	535	524	530	534,000	530
1985-09-03	548	556	530	532	1,357,000	532
1985-09-02	540	562	531	558	4,317,000	558
1985-08-31	535	539	522	539	827,000	539
1985-08-30	510	545	506	532	2,905,000	532
1985-08-29	505	509	500	509	605,000	509
1985-08-28	497	504	495	500	555,000	500
1985-08-27	501	510	496	496	671,000	496
1985-08-26	510	513	500	505	500,000	505
1985-08-24	500	516	498	514	896,000	514
1985-08-23	509	509	494	504	1,106,000	504
1985-08-22	491	514	491	512	3,170,000	512
1985-08-21	492	492	482	490	686,000	490
1985-08-20	480	498	476	494	2,080,000	494
1985-08-19	467	480	460	475	752,000	475
1985-08-17	448	468	443	468	229,000	468
1985-08-16	452	454	445	445	257,000	445
1985-08-15	460	464	443	447	386,000	447
1985-08-14	443	445	441	445	185,000	445
1985-08-13	441	442	441	441	35,000	441
1985-08-12	441	444	440	440	66,000	440
1985-08-09	442	443	440	440	48,000	440
1985-08-08	440	444	439	444	67,000	444
1985-08-07	438	440	438	439	47,000	439
1985-08-06	442	444	436	436	50,000	436
1985-08-05	445	445	440	441	38,000	441
1985-08-03	432	436	432	435	99,000	435
1985-08-02	434	438	431	432	105,000	432
1985-08-01	440	445	431	432	110,000	432
1985-07-31	443	443	435	435	113,000	435
1985-07-30	450	450	443	445	67,000	445
1985-07-29	456	465	445	445	107,000	445
1985-07-27	458	461	455	461	85,000	461
1985-07-26	445	462	443	462	113,000	462
1985-07-25	458	458	438	442	245,000	442
1985-07-24	475	475	455	458	171,000	458
1985-07-23	470	475	467	475	84,000	475
1985-07-22	470	475	466	468	91,000	468
1985-07-20	475	479	470	470	146,000	470
1985-07-19	470	475	465	465	182,000	465
1985-07-18	472	480	469	478	274,000	478
1985-07-17	487	488	470	470	200,000	470
1985-07-16	482	494	480	482	834,000	482
1985-07-15	475	500	470	475	829,000	475
1985-07-12	470	470	462	470	282,000	470
1985-07-11	468	474	465	467	237,000	467
1985-07-10	480	484	466	473	403,000	473
1985-07-09	465	475	462	475	360,000	475
1985-07-08	482	486	465	470	495,000	470
1985-07-06	477	487	477	487	499,000	487
1985-07-05	501	505	485	492	3,335,000	492
1985-07-04	464	520	464	499	6,486,000	499
1985-07-03	450	459	443	459	322,000	459
1985-07-02	455	455	449	450	213,000	450
1985-07-01	455	460	451	451	143,000	451
1985-06-29	460	460	453	456	157,000	456
1985-06-28	470	473	459	468	388,000	468
1985-06-27	480	480	459	470	708,000	470
1985-06-26	470	481	463	480	1,170,000	480
1985-06-25	459	470	456	465	325,000	465
1985-06-24	468	468	456	459	198,000	459
1985-06-22	467	469	460	469	241,000	469
1985-06-21	447	483	442	462	2,657,000	462
1985-06-20	455	460	439	442	620,000	442
1985-06-19	452	452	436	450	767,000	450
1985-06-18	470	477	447	447	1,346,000	447
1985-06-17	471	471	451	460	782,000	460
1985-06-15	475	478	465	465	1,119,000	465
1985-06-14	430	490	426	480	6,269,000	480
1985-06-13	433	433	427	430	1,102,000	430
1985-06-12	420	438	417	437	2,643,000	437
1985-06-11	418	419	410	415	640,000	415
1985-06-10	405	416	402	415	637,000	415
1985-06-07	402	403	398	400	178,000	400
1985-06-06	402	402	398	400	145,000	400
1985-06-05	395	402	392	402	198,000	402
1985-06-04	395	396	390	391	88,000	391
1985-06-03	405	406	400	400	160,000	400
1985-06-01	405	406	403	404	93,000	404
1985-05-31	407	410	401	402	288,000	402
1985-05-30	400	412	399	410	910,000	410
1985-05-29	390	405	389	397	477,000	397
1985-05-28	389	390	386	389	194,000	389
1985-05-27	389	389	385	388	40,000	388
1985-05-25	388	388	384	384	24,000	384
1985-05-24	385	385	382	384	26,000	384
1985-05-23	392	394	387	387	47,000	387
1985-05-22	390	390	385	390	24,000	390
1985-05-21	382	385	382	385	20,000	385
1985-05-20	380	380	380	380	163,000	380
1985-05-18	380	380	377	377	34,000	377
1985-05-17	380	380	378	380	82,000	380
1985-05-16	381	386	381	381	41,000	381
1985-05-15	393	396	386	386	72,000	386
1985-05-14	393	398	391	392	80,000	392
1985-05-13	390	391	385	391	314,000	391
1985-05-10	393	393	387	390	106,000	390
1985-05-09	395	395	389	389	64,000	389
1985-05-08	401	401	394	396	135,000	396
1985-05-07	399	402	398	401	330,000	401
1985-05-04	400	404	393	393	615,000	393
1985-05-02	392	397	388	388	148,000	388
1985-05-01	378	394	377	392	225,000	392
1985-04-30	375	378	373	378	42,000	378
1985-04-27	374	375	373	374	30,000	374
1985-04-26	374	375	371	375	47,000	375
1985-04-25	377	378	372	373	52,000	373
1985-04-24	375	375	372	372	33,000	372
1985-04-23	375	375	372	375	51,000	375
1985-04-22	378	378	374	374	73,000	374
1985-04-20	376	378	376	377	65,000	377
1985-04-19	375	378	375	378	43,000	378
1985-04-18	382	383	378	378	58,000	378
1985-04-17	375	380	373	380	52,000	380
1985-04-16	380	380	372	372	44,000	372
1985-04-15	383	383	380	380	85,000	380
1985-04-12	381	385	381	382	61,000	382
1985-04-11	385	385	380	380	77,000	380
1985-04-10	388	388	380	380	65,000	380
1985-04-09	388	394	386	388	76,000	388
1985-04-08	396	396	386	387	117,000	387
1985-04-06	386	398	386	398	180,000	398
1985-04-05	375	386	373	381	114,000	381
1985-04-04	372	375	371	371	39,000	371
1985-04-03	371	375	370	371	83,000	371
1985-04-02	370	373	370	370	33,000	370
1985-04-01	370	372	369	369	80,000	369
1985-03-30	372	373	370	370	38,000	370
1985-03-29	372	377	372	372	34,000	372
1985-03-28	374	377	374	377	15,000	377
1985-03-27	375	376	369	370	74,000	370
1985-03-26	375	377	375	377	24,000	377
1985-03-25	380	380	374	374	43,000	374
1985-03-23	374	375	374	375	22,000	375
1985-03-22	381	381	374	376	43,000	376
1985-03-20	375	377	375	377	45,000	377
1985-03-19	376	376	375	375	19,000	375
1985-03-18	376	376	376	376	47,000	376
1985-03-16	378	380	375	375	29,000	375
1985-03-15	385	385	378	380	53,000	380
1985-03-14	384	385	380	384	148,000	384
1985-03-13	373	388	373	385	103,000	385
1985-03-12	372	373	372	373	22,000	373
1985-03-11	370	372	370	372	28,000	372
1985-03-08	370	372	365	365	28,000	365
1985-03-07	374	374	373	373	16,000	373
1985-03-06	370	375	364	364	192,000	364
1985-03-05	370	372	370	371	24,000	371
1985-03-04	366	370	365	370	120,000	370
1985-03-02	366	366	366	366	11,000	366
1985-03-01	370	370	365	365	49,000	365
1985-02-28	363	369	363	369	33,000	369
1985-02-27	367	368	362	362	83,000	362
1985-02-26	370	370	367	367	34,000	367
1985-02-25	370	375	369	370	55,000	370
1985-02-23	370	370	368	369	36,000	369
1985-02-22	370	371	370	370	48,000	370
1985-02-21	375	375	370	370	75,000	370
1985-02-20	375	380	375	375	40,000	375
1985-02-19	380	381	366	370	116,000	370
1985-02-18	381	382	381	381	12,000	381
1985-02-16	383	383	380	380	38,000	380
1985-02-15	380	383	379	383	31,000	383
1985-02-14	380	384	380	382	74,000	382
1985-02-13	382	384	381	381	56,000	381
1985-02-12	381	385	381	385	32,000	385
1985-02-08	385	390	382	385	72,000	385
1985-02-07	390	390	385	390	17,000	390
1985-02-06	391	391	385	389	45,000	389
1985-02-05	382	391	381	391	38,000	391
1985-02-04	381	381	380	380	53,000	380
1985-02-02	380	380	380	380	17,000	380
1985-02-01	381	382	380	380	73,000	380
1985-01-31	381	381	381	381	37,000	381
1985-01-30	381	384	381	381	86,000	381
1985-01-29	381	386	381	383	52,000	383
1985-01-28	384	384	384	384	9,000	384
1985-01-26	380	384	380	381	35,000	381
1985-01-25	384	384	378	380	121,000	380
1985-01-24	389	391	382	383	95,000	383
1985-01-23	392	395	390	391	113,000	391
1985-01-22	394	396	391	395	120,000	395
1985-01-21	395	398	391	391	93,000	391
1985-01-19	395	395	391	395	103,000	395
1985-01-18	399	399	390	393	152,000	393
1985-01-17	401	403	385	395	417,000	395
1985-01-16	399	402	396	396	461,000	396
1985-01-14	384	395	384	394	209,000	394
1985-01-11	378	380	376	380	170,000	380
1985-01-10	371	380	371	377	143,000	377
1985-01-09	371	371	368	368	63,000	368
1985-01-08	371	373	371	373	20,000	373
1985-01-07	370	370	366	368	84,000	368
1985-01-05	373	375	373	373	22,000	373
1985-01-04	374	375	374	375	25,000	375

分割・併合履歴：なし