1961 三機工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	486	490	471	471	113,000	471
1986-12-26	489	491	485	491	73,000	491
1986-12-25	493	493	490	490	49,000	490
1986-12-24	471	500	471	495	85,000	495
1986-12-23	470	472	465	467	90,000	467
1986-12-22	485	487	475	480	108,000	480
1986-12-19	495	495	486	486	198,000	486
1986-12-18	491	495	490	490	38,000	490
1986-12-17	492	497	491	491	44,000	491
1986-12-16	495	498	490	491	58,000	491
1986-12-15	495	500	495	500	13,000	500
1986-12-12	486	495	486	488	111,000	488
1986-12-11	498	500	488	488	183,000	488
1986-12-10	494	500	494	500	123,000	500
1986-12-09	500	513	486	489	140,000	489
1986-12-08	511	513	507	513	99,000	513
1986-12-06	526	526	505	510	45,000	510
1986-12-05	521	526	516	516	54,000	516
1986-12-04	530	535	528	535	67,000	535
1986-12-03	517	539	517	536	130,000	536
1986-12-02	516	520	513	516	69,000	516
1986-12-01	537	542	520	520	86,000	520
1986-11-29	538	540	530	538	84,000	538
1986-11-28	521	545	520	545	304,000	545
1986-11-27	505	520	505	519	63,000	519
1986-11-26	490	503	490	502	93,000	502
1986-11-25	485	490	485	490	17,000	490
1986-11-22	490	490	483	483	48,000	483
1986-11-21	485	490	485	490	25,000	490
1986-11-20	493	493	485	485	15,000	485
1986-11-19	487	495	487	495	15,000	495
1986-11-18	501	502	485	485	20,000	485
1986-11-17	501	515	500	500	51,000	500
1986-11-14	507	512	496	500	43,000	500
1986-11-13	503	524	503	524	65,000	524
1986-11-12	508	508	503	505	39,000	505
1986-11-11	500	510	497	508	77,000	508
1986-11-10	498	500	494	497	65,000	497
1986-11-07	485	490	485	486	52,000	486
1986-11-06	488	490	485	486	43,000	486
1986-11-05	480	486	480	485	23,000	485
1986-11-04	481	485	480	480	25,000	480
1986-11-01	475	480	475	480	53,000	480
1986-10-31	475	475	470	470	33,000	470
1986-10-30	470	475	465	475	39,000	475
1986-10-29	451	451	450	450	17,000	450
1986-10-28	440	451	440	451	43,000	451
1986-10-27	440	441	440	441	30,000	441
1986-10-25	449	450	440	440	72,000	440
1986-10-24	453	455	450	450	27,000	450
1986-10-23	440	455	439	452	49,000	452
1986-10-22	450	450	441	441	66,000	441
1986-10-21	460	460	431	431	44,000	431
1986-10-20	476	476	462	474	26,000	474
1986-10-17	480	481	480	481	17,000	481
1986-10-16	485	485	480	480	17,000	480
1986-10-15	501	502	485	485	51,000	485
1986-10-14	491	514	490	514	29,000	514
1986-10-13	499	499	490	491	33,000	491
1986-10-09	498	498	486	496	25,000	496
1986-10-08	481	499	481	499	14,000	499
1986-10-07	494	496	486	486	44,000	486
1986-10-06	489	490	489	490	34,000	490
1986-10-04	461	475	461	475	26,000	475
1986-10-03	470	470	451	451	27,000	451
1986-10-02	464	475	452	475	154,000	475
1986-10-01	470	470	441	465	162,000	465
1986-09-30	471	475	465	470	69,000	470
1986-09-29	476	480	465	470	107,000	470
1986-09-27	490	492	485	492	55,000	492
1986-09-26	497	500	490	500	99,000	500
1986-09-25	515	515	509	510	118,000	510
1986-09-24	510	515	510	514	87,000	514
1986-09-22	513	513	505	510	78,000	510
1986-09-19	505	525	505	517	70,000	517
1986-09-18	523	528	511	511	47,000	511
1986-09-17	510	530	510	521	84,000	521
1986-09-16	539	540	518	520	75,000	520
1986-09-12	518	544	518	544	118,000	544
1986-09-11	560	560	545	548	101,000	548
1986-09-10	541	560	535	560	155,000	560
1986-09-09	538	546	538	541	79,000	541
1986-09-08	560	560	546	555	38,000	555
1986-09-06	540	550	538	540	62,000	540
1986-09-05	550	568	537	537	140,000	537
1986-09-04	540	562	540	545	138,000	545
1986-09-03	551	551	535	539	189,000	539
1986-09-02	572	572	561	562	97,000	562
1986-09-01	561	577	560	568	231,000	568
1986-08-30	557	570	555	556	147,000	556
1986-08-29	555	565	555	556	189,000	556
1986-08-28	566	570	552	557	129,000	557
1986-08-27	568	599	565	570	211,000	570
1986-08-26	595	600	575	578	542,000	578
1986-08-25	580	598	575	585	518,000	585
1986-08-23	550	555	548	550	171,000	550
1986-08-22	579	579	548	550	341,000	550
1986-08-21	580	588	560	575	390,000	575
1986-08-20	625	626	582	597	938,000	597
1986-08-19	642	646	616	624	2,253,000	624
1986-08-18	630	637	624	632	3,698,000	632
1986-08-15	580	594	579	581	2,103,000	581
1986-08-14	546	550	535	550	276,000	550
1986-08-13	549	549	533	545	134,000	545
1986-08-12	540	546	527	544	200,000	544
1986-08-11	529	538	520	532	122,000	532
1986-08-08	520	526	515	518	65,000	518
1986-08-07	533	533	525	526	63,000	526
1986-08-06	538	544	534	534	68,000	534
1986-08-05	544	548	535	538	96,000	538
1986-08-04	530	550	525	544	88,000	544
1986-08-02	530	531	520	520	42,000	520
1986-08-01	512	530	512	530	80,000	530
1986-07-31	550	556	526	530	270,000	530
1986-07-30	557	557	535	550	278,000	550
1986-07-29	548	548	535	538	235,000	538
1986-07-28	515	540	514	539	157,000	539
1986-07-26	512	515	509	509	27,000	509
1986-07-25	520	521	510	510	137,000	510
1986-07-24	524	529	515	515	80,000	515
1986-07-23	527	529	520	521	32,000	521
1986-07-22	515	524	508	513	26,000	513
1986-07-21	527	527	500	505	100,000	505
1986-07-19	528	537	525	525	95,000	525
1986-07-18	527	539	526	538	74,000	538
1986-07-17	531	538	528	528	69,000	528
1986-07-16	540	540	528	528	152,000	528
1986-07-15	540	541	528	540	161,000	540
1986-07-14	531	540	526	535	141,000	535
1986-07-11	549	549	535	536	121,000	536
1986-07-10	550	550	540	547	126,000	547
1986-07-09	550	558	540	549	227,000	549
1986-07-08	550	550	530	550	227,000	550
1986-07-07	550	558	545	550	176,000	550
1986-07-05	550	550	544	544	116,000	544
1986-07-04	545	549	543	549	179,000	549
1986-07-03	543	543	535	543	119,000	543
1986-07-02	532	550	530	533	152,000	533
1986-07-01	530	535	523	530	361,000	530
1986-06-30	541	550	526	530	167,000	530
1986-06-28	532	546	532	540	36,000	540
1986-06-27	557	557	538	538	131,000	538
1986-06-26	564	564	536	543	217,000	543
1986-06-25	540	564	535	558	458,000	558
1986-06-24	550	550	530	530	190,000	530
1986-06-23	553	554	541	549	310,000	549
1986-06-21	553	554	546	551	200,000	551
1986-06-20	555	565	552	554	385,000	554
1986-06-19	560	562	550	550	519,000	550
1986-06-18	541	558	540	550	512,000	550
1986-06-17	546	550	538	545	219,000	545
1986-06-16	570	570	548	550	501,000	550
1986-06-13	554	566	550	562	962,000	562
1986-06-12	570	578	545	559	2,495,000	559
1986-06-11	545	569	544	557	3,197,000	557
1986-06-10	515	535	511	532	613,000	532
1986-06-09	546	546	530	530	583,000	530
1986-06-07	525	536	523	536	608,000	536
1986-06-06	505	529	505	515	567,000	515
1986-06-05	505	510	500	500	481,000	500
1986-06-04	505	506	501	504	252,000	504
1986-06-03	515	518	506	506	120,000	506
1986-06-02	515	515	506	515	146,000	515
1986-05-31	505	506	500	505	108,000	505
1986-05-30	505	505	499	500	165,000	500
1986-05-29	511	514	506	506	253,000	506
1986-05-28	526	526	511	511	549,000	511
1986-05-27	519	529	516	516	361,000	516
1986-05-26	529	534	519	519	609,000	519
1986-05-24	533	536	530	530	2,001,000	530
1986-05-23	505	530	505	523	1,217,000	523
1986-05-22	510	512	500	506	685,000	506
1986-05-21	520	524	499	500	2,070,000	500
1986-05-20	486	508	485	505	1,254,000	505
1986-05-19	473	488	465	481	112,000	481
1986-05-17	478	478	470	473	85,000	473
1986-05-16	488	490	479	479	171,000	479
1986-05-15	480	485	478	484	115,000	484
1986-05-14	480	485	478	478	91,000	478
1986-05-13	485	486	481	485	168,000	485
1986-05-12	485	487	485	485	209,000	485
1986-05-09	490	490	483	483	156,000	483
1986-05-08	490	490	485	486	207,000	486
1986-05-07	487	498	485	485	741,000	485
1986-05-06	476	483	475	483	338,000	483
1986-05-02	466	480	465	465	98,000	465
1986-05-01	467	467	465	467	46,000	467
1986-04-30	456	460	456	459	50,000	459
1986-04-28	451	460	451	460	71,000	460
1986-04-26	455	455	452	452	92,000	452
1986-04-25	455	455	453	455	147,000	455
1986-04-24	457	459	455	459	75,000	459
1986-04-23	453	459	453	454	57,000	454
1986-04-22	459	459	453	455	22,000	455
1986-04-21	459	459	453	455	110,000	455
1986-04-19	465	465	460	461	67,000	461
1986-04-18	472	478	460	460	314,000	460
1986-04-17	459	468	450	468	405,000	468
1986-04-16	450	457	448	455	249,000	455
1986-04-15	448	448	443	445	120,000	445
1986-04-14	450	450	443	445	204,000	445
1986-04-11	450	450	439	445	153,000	445
1986-04-10	450	451	449	449	85,000	449
1986-04-09	437	445	437	440	188,000	440
1986-04-08	440	445	438	440	152,000	440
1986-04-07	460	464	445	445	204,000	445
1986-04-05	460	460	456	456	10,000	456
1986-04-04	450	452	448	450	22,000	450
1986-04-03	450	455	448	448	31,000	448
1986-04-02	463	463	450	450	63,000	450
1986-04-01	461	461	461	461	107,000	461
1986-03-31	466	466	466	466	30,000	466
1986-03-28	460	465	455	465	43,000	465
1986-03-27	460	460	455	457	28,000	457
1986-03-26	448	451	448	451	92,000	451
1986-03-25	461	461	453	453	77,000	453
1986-03-24	467	470	462	465	83,000	465
1986-03-22	470	470	461	470	117,000	470
1986-03-20	471	475	465	465	112,000	465
1986-03-19	488	490	470	475	252,000	475
1986-03-18	483	491	479	485	227,000	485
1986-03-17	481	485	481	484	117,000	484
1986-03-15	485	485	480	481	56,000	481
1986-03-14	480	490	480	490	121,000	490
1986-03-13	492	492	471	475	899,000	475
1986-03-12	492	498	488	495	419,000	495
1986-03-11	480	490	480	488	337,000	488
1986-03-10	484	484	479	480	81,000	480
1986-03-07	479	483	476	479	57,000	479
1986-03-06	471	480	471	476	102,000	476
1986-03-05	475	475	470	471	221,000	471
1986-03-04	483	483	472	474	180,000	474
1986-03-03	493	495	486	489	460,000	489
1986-03-01	480	488	480	485	538,000	485
1986-02-28	470	480	467	470	918,000	470
1986-02-27	470	470	465	466	353,000	466
1986-02-26	465	466	461	465	199,000	465
1986-02-25	471	471	465	470	120,000	470
1986-02-24	465	470	461	466	38,000	466
1986-02-22	465	470	455	455	113,000	455
1986-02-21	470	470	460	470	172,000	470
1986-02-20	470	471	467	471	154,000	471
1986-02-19	470	470	466	467	171,000	467
1986-02-18	465	470	465	470	76,000	470
1986-02-17	473	475	466	470	155,000	470
1986-02-15	475	479	465	470	193,000	470
1986-02-14	482	488	477	480	443,000	480
1986-02-13	483	495	473	473	870,000	473
1986-02-12	459	484	455	479	474,000	479
1986-02-10	445	450	441	450	209,000	450
1986-02-07	442	443	438	440	100,000	440
1986-02-06	441	441	440	440	68,000	440
1986-02-05	449	449	435	435	61,000	435
1986-02-04	452	452	445	445	52,000	445
1986-02-03	460	460	450	450	29,000	450
1986-02-01	461	461	453	453	50,000	453
1986-01-31	439	461	439	456	87,000	456
1986-01-30	433	443	433	436	128,000	436
1986-01-29	430	434	430	431	52,000	431
1986-01-28	430	431	430	430	37,000	430
1986-01-27	434	434	431	431	12,000	431
1986-01-25	432	432	430	432	30,000	432
1986-01-24	435	435	432	432	24,000	432
1986-01-23	434	434	432	433	37,000	433
1986-01-22	434	435	432	434	60,000	434
1986-01-21	435	435	432	433	59,000	433
1986-01-20	435	436	433	435	24,000	435
1986-01-18	435	435	433	435	17,000	435
1986-01-17	432	438	432	435	57,000	435
1986-01-16	433	433	432	432	48,000	432
1986-01-14	438	438	432	433	67,000	433
1986-01-13	441	441	435	437	30,000	437
1986-01-10	441	442	440	440	106,000	440
1986-01-09	440	442	440	440	113,000	440
1986-01-08	438	441	438	441	24,000	441
1986-01-07	438	440	437	437	15,000	437
1986-01-06	436	440	436	440	38,000	440
1986-01-04	436	436	431	436	91,000	436

分割・併合履歴：なし