1961 三機工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 580 | 581 | 570 | 570 | 48,000 | 570 |
| 1987-12-26 | 621 | 630 | 600 | 600 | 46,000 | 600 |
| 1987-12-25 | 640 | 640 | 620 | 620 | 26,000 | 620 |
| 1987-12-24 | 623 | 630 | 614 | 620 | 109,000 | 620 |
| 1987-12-23 | 632 | 633 | 630 | 633 | 61,000 | 633 |
| 1987-12-22 | 641 | 650 | 636 | 637 | 201,000 | 637 |
| 1987-12-21 | 655 | 656 | 645 | 645 | 52,000 | 645 |
| 1987-12-18 | 678 | 678 | 651 | 651 | 190,000 | 651 |
| 1987-12-17 | 664 | 684 | 663 | 673 | 1,114,000 | 673 |
| 1987-12-16 | 665 | 669 | 660 | 660 | 152,000 | 660 |
| 1987-12-15 | 666 | 670 | 659 | 665 | 226,000 | 665 |
| 1987-12-14 | 659 | 675 | 650 | 670 | 239,000 | 670 |
| 1987-12-11 | 638 | 660 | 631 | 654 | 223,000 | 654 |
| 1987-12-10 | 640 | 645 | 636 | 640 | 205,000 | 640 |
| 1987-12-09 | 653 | 653 | 631 | 636 | 52,000 | 636 |
| 1987-12-08 | 644 | 648 | 631 | 645 | 120,000 | 645 |
| 1987-12-07 | 645 | 655 | 628 | 644 | 66,000 | 644 |
| 1987-12-05 | 645 | 646 | 640 | 641 | 81,000 | 641 |
| 1987-12-04 | 664 | 667 | 653 | 655 | 469,000 | 655 |
| 1987-12-03 | 638 | 680 | 638 | 674 | 1,716,000 | 674 |
| 1987-12-02 | 637 | 646 | 628 | 628 | 429,000 | 628 |
| 1987-12-01 | 595 | 638 | 589 | 637 | 373,000 | 637 |
| 1987-11-30 | 610 | 610 | 596 | 598 | 93,000 | 598 |
| 1987-11-28 | 591 | 610 | 591 | 610 | 76,000 | 610 |
| 1987-11-27 | 591 | 592 | 581 | 592 | 59,000 | 592 |
| 1987-11-26 | 598 | 600 | 591 | 591 | 46,000 | 591 |
| 1987-11-25 | 598 | 602 | 590 | 600 | 116,000 | 600 |
| 1987-11-24 | 595 | 595 | 590 | 590 | 11,000 | 590 |
| 1987-11-20 | 575 | 580 | 567 | 575 | 16,000 | 575 |
| 1987-11-19 | 588 | 588 | 566 | 566 | 15,000 | 566 |
| 1987-11-18 | 585 | 585 | 565 | 585 | 31,000 | 585 |
| 1987-11-17 | 570 | 570 | 555 | 555 | 108,000 | 555 |
| 1987-11-16 | 590 | 590 | 560 | 560 | 76,000 | 560 |
| 1987-11-13 | 586 | 589 | 570 | 570 | 60,000 | 570 |
| 1987-11-12 | 553 | 566 | 550 | 555 | 19,000 | 555 |
| 1987-11-11 | 559 | 560 | 530 | 543 | 74,000 | 543 |
| 1987-11-10 | 590 | 590 | 569 | 569 | 105,000 | 569 |
| 1987-11-09 | 592 | 595 | 580 | 590 | 83,000 | 590 |
| 1987-11-07 | 600 | 605 | 590 | 590 | 29,000 | 590 |
| 1987-11-06 | 595 | 610 | 590 | 590 | 138,000 | 590 |
| 1987-11-05 | 610 | 610 | 590 | 595 | 131,000 | 595 |
| 1987-11-04 | 590 | 615 | 590 | 615 | 145,000 | 615 |
| 1987-11-02 | 600 | 610 | 586 | 610 | 99,000 | 610 |
| 1987-10-31 | 580 | 600 | 579 | 580 | 375,000 | 580 |
| 1987-10-30 | 585 | 600 | 580 | 580 | 322,000 | 580 |
| 1987-10-29 | 599 | 600 | 585 | 585 | 167,000 | 585 |
| 1987-10-28 | 591 | 615 | 590 | 600 | 100,000 | 600 |
| 1987-10-27 | 576 | 600 | 572 | 583 | 240,000 | 583 |
| 1987-10-26 | 621 | 625 | 588 | 596 | 180,000 | 596 |
| 1987-10-24 | 612 | 630 | 612 | 615 | 102,000 | 615 |
| 1987-10-23 | 613 | 633 | 613 | 613 | 184,000 | 613 |
| 1987-10-22 | 639 | 665 | 630 | 633 | 134,000 | 633 |
| 1987-10-21 | 560 | 620 | 560 | 620 | 391,000 | 620 |
| 1987-10-20 | 570 | 570 | 570 | 570 | 91,000 | 570 |
| 1987-10-19 | 670 | 675 | 662 | 670 | 122,000 | 670 |
| 1987-10-16 | 681 | 690 | 680 | 685 | 105,000 | 685 |
| 1987-10-15 | 676 | 697 | 676 | 681 | 104,000 | 681 |
| 1987-10-14 | 699 | 699 | 672 | 675 | 212,000 | 675 |
| 1987-10-13 | 701 | 711 | 671 | 671 | 629,000 | 671 |
| 1987-10-12 | 691 | 699 | 690 | 699 | 242,000 | 699 |
| 1987-10-09 | 698 | 698 | 683 | 690 | 260,000 | 690 |
| 1987-10-08 | 675 | 699 | 675 | 688 | 248,000 | 688 |
| 1987-10-07 | 667 | 674 | 665 | 674 | 160,000 | 674 |
| 1987-10-06 | 670 | 674 | 667 | 670 | 90,000 | 670 |
| 1987-10-05 | 674 | 675 | 669 | 669 | 64,000 | 669 |
| 1987-10-03 | 673 | 673 | 665 | 665 | 16,000 | 665 |
| 1987-10-02 | 670 | 675 | 659 | 662 | 67,000 | 662 |
| 1987-10-01 | 669 | 670 | 652 | 670 | 112,000 | 670 |
| 1987-09-30 | 662 | 675 | 662 | 675 | 24,000 | 675 |
| 1987-09-29 | 678 | 678 | 660 | 660 | 47,000 | 660 |
| 1987-09-28 | 677 | 678 | 670 | 670 | 140,000 | 670 |
| 1987-09-26 | 665 | 675 | 657 | 657 | 88,000 | 657 |
| 1987-09-25 | 670 | 670 | 652 | 665 | 59,000 | 665 |
| 1987-09-24 | 683 | 683 | 641 | 641 | 107,000 | 641 |
| 1987-09-22 | 664 | 665 | 653 | 664 | 45,000 | 664 |
| 1987-09-21 | 666 | 674 | 650 | 670 | 101,000 | 670 |
| 1987-09-18 | 666 | 670 | 622 | 622 | 84,000 | 622 |
| 1987-09-17 | 670 | 670 | 665 | 665 | 76,000 | 665 |
| 1987-09-16 | 673 | 675 | 668 | 668 | 118,000 | 668 |
| 1987-09-14 | 680 | 680 | 675 | 675 | 98,000 | 675 |
| 1987-09-11 | 681 | 691 | 675 | 680 | 107,000 | 680 |
| 1987-09-10 | 677 | 680 | 675 | 678 | 73,000 | 678 |
| 1987-09-09 | 694 | 694 | 670 | 680 | 136,000 | 680 |
| 1987-09-08 | 684 | 695 | 670 | 695 | 101,000 | 695 |
| 1987-09-07 | 680 | 688 | 665 | 678 | 63,000 | 678 |
| 1987-09-05 | 695 | 699 | 680 | 685 | 69,000 | 685 |
| 1987-09-04 | 690 | 698 | 685 | 695 | 153,000 | 695 |
| 1987-09-03 | 694 | 700 | 685 | 690 | 199,000 | 690 |
| 1987-09-02 | 717 | 720 | 700 | 702 | 409,000 | 702 |
| 1987-09-01 | 729 | 730 | 702 | 707 | 1,048,000 | 707 |
| 1987-08-31 | 697 | 725 | 690 | 722 | 1,629,000 | 722 |
| 1987-08-29 | 694 | 698 | 685 | 698 | 145,000 | 698 |
| 1987-08-28 | 705 | 705 | 685 | 685 | 598,000 | 685 |
| 1987-08-27 | 675 | 700 | 675 | 700 | 509,000 | 700 |
| 1987-08-26 | 668 | 675 | 668 | 671 | 196,000 | 671 |
| 1987-08-25 | 671 | 671 | 666 | 668 | 110,000 | 668 |
| 1987-08-24 | 670 | 680 | 660 | 665 | 65,000 | 665 |
| 1987-08-22 | 683 | 683 | 673 | 679 | 171,000 | 679 |
| 1987-08-21 | 658 | 680 | 655 | 680 | 239,000 | 680 |
| 1987-08-20 | 653 | 665 | 650 | 656 | 188,000 | 656 |
| 1987-08-19 | 669 | 675 | 651 | 653 | 201,000 | 653 |
| 1987-08-18 | 678 | 678 | 668 | 668 | 85,000 | 668 |
| 1987-08-17 | 685 | 685 | 667 | 668 | 117,000 | 668 |
| 1987-08-14 | 690 | 690 | 665 | 665 | 233,000 | 665 |
| 1987-08-13 | 700 | 700 | 680 | 685 | 347,000 | 685 |
| 1987-08-12 | 665 | 707 | 665 | 700 | 2,089,000 | 700 |
| 1987-08-11 | 668 | 670 | 660 | 665 | 156,000 | 665 |
| 1987-08-10 | 660 | 664 | 655 | 660 | 126,000 | 660 |
| 1987-08-07 | 655 | 660 | 650 | 659 | 132,000 | 659 |
| 1987-08-06 | 646 | 655 | 645 | 647 | 205,000 | 647 |
| 1987-08-05 | 630 | 653 | 630 | 653 | 130,000 | 653 |
| 1987-08-04 | 621 | 630 | 621 | 622 | 81,000 | 622 |
| 1987-08-03 | 655 | 655 | 640 | 640 | 111,000 | 640 |
| 1987-08-01 | 654 | 655 | 640 | 650 | 64,000 | 650 |
| 1987-07-31 | 655 | 655 | 645 | 654 | 100,000 | 654 |
| 1987-07-30 | 653 | 660 | 651 | 651 | 177,000 | 651 |
| 1987-07-29 | 661 | 665 | 646 | 654 | 298,000 | 654 |
| 1987-07-28 | 674 | 674 | 649 | 651 | 785,000 | 651 |
| 1987-07-27 | 650 | 674 | 640 | 670 | 1,015,000 | 670 |
| 1987-07-25 | 650 | 650 | 645 | 650 | 247,000 | 650 |
| 1987-07-24 | 648 | 650 | 637 | 650 | 306,000 | 650 |
| 1987-07-23 | 631 | 645 | 630 | 644 | 277,000 | 644 |
| 1987-07-22 | 625 | 650 | 622 | 630 | 433,000 | 630 |
| 1987-07-21 | 614 | 630 | 600 | 630 | 224,000 | 630 |
| 1987-07-20 | 630 | 630 | 612 | 620 | 132,000 | 620 |
| 1987-07-17 | 621 | 628 | 616 | 627 | 107,000 | 627 |
| 1987-07-16 | 615 | 630 | 614 | 630 | 172,000 | 630 |
| 1987-07-15 | 606 | 620 | 606 | 616 | 205,000 | 616 |
| 1987-07-14 | 608 | 620 | 608 | 610 | 206,000 | 610 |
| 1987-07-13 | 610 | 630 | 610 | 620 | 99,000 | 620 |
| 1987-07-10 | 618 | 630 | 610 | 630 | 121,000 | 630 |
| 1987-07-09 | 600 | 611 | 598 | 598 | 126,000 | 598 |
| 1987-07-08 | 610 | 610 | 600 | 600 | 93,000 | 600 |
| 1987-07-07 | 605 | 610 | 600 | 600 | 95,000 | 600 |
| 1987-07-06 | 613 | 613 | 605 | 605 | 78,000 | 605 |
| 1987-07-04 | 615 | 615 | 607 | 612 | 67,000 | 612 |
| 1987-07-03 | 620 | 620 | 607 | 607 | 147,000 | 607 |
| 1987-07-02 | 620 | 623 | 610 | 619 | 121,000 | 619 |
| 1987-07-01 | 597 | 620 | 597 | 620 | 122,000 | 620 |
| 1987-06-30 | 610 | 615 | 594 | 597 | 188,000 | 597 |
| 1987-06-29 | 630 | 630 | 610 | 610 | 106,000 | 610 |
| 1987-06-27 | 610 | 621 | 610 | 611 | 96,000 | 611 |
| 1987-06-26 | 616 | 619 | 610 | 611 | 151,000 | 611 |
| 1987-06-25 | 630 | 639 | 615 | 615 | 138,000 | 615 |
| 1987-06-24 | 622 | 630 | 618 | 620 | 182,000 | 620 |
| 1987-06-23 | 630 | 635 | 620 | 620 | 135,000 | 620 |
| 1987-06-22 | 650 | 650 | 620 | 625 | 227,000 | 625 |
| 1987-06-19 | 649 | 650 | 630 | 640 | 194,000 | 640 |
| 1987-06-18 | 649 | 650 | 631 | 644 | 138,000 | 644 |
| 1987-06-17 | 627 | 650 | 627 | 650 | 153,000 | 650 |
| 1987-06-16 | 660 | 660 | 635 | 637 | 186,000 | 637 |
| 1987-06-15 | 665 | 665 | 645 | 655 | 360,000 | 655 |
| 1987-06-12 | 659 | 659 | 640 | 655 | 230,000 | 655 |
| 1987-06-11 | 655 | 664 | 651 | 656 | 275,000 | 656 |
| 1987-06-10 | 634 | 669 | 634 | 665 | 422,000 | 665 |
| 1987-06-09 | 637 | 639 | 625 | 634 | 158,000 | 634 |
| 1987-06-08 | 634 | 640 | 622 | 635 | 127,000 | 635 |
| 1987-06-06 | 624 | 634 | 617 | 634 | 160,000 | 634 |
| 1987-06-05 | 643 | 645 | 634 | 644 | 268,000 | 644 |
| 1987-06-04 | 660 | 660 | 614 | 614 | 249,000 | 614 |
| 1987-06-03 | 665 | 673 | 650 | 650 | 577,000 | 650 |
| 1987-06-02 | 678 | 678 | 647 | 665 | 726,000 | 665 |
| 1987-06-01 | 647 | 679 | 646 | 669 | 1,522,000 | 669 |
| 1987-05-30 | 649 | 649 | 636 | 647 | 293,000 | 647 |
| 1987-05-29 | 640 | 650 | 630 | 648 | 640,000 | 648 |
| 1987-05-28 | 650 | 659 | 640 | 646 | 857,000 | 646 |
| 1987-05-27 | 635 | 667 | 625 | 660 | 3,078,000 | 660 |
| 1987-05-26 | 630 | 655 | 625 | 636 | 2,102,000 | 636 |
| 1987-05-25 | 620 | 635 | 619 | 630 | 1,144,000 | 630 |
| 1987-05-23 | 615 | 618 | 600 | 618 | 778,000 | 618 |
| 1987-05-22 | 610 | 620 | 599 | 599 | 1,260,000 | 599 |
| 1987-05-21 | 570 | 600 | 561 | 600 | 432,000 | 600 |
| 1987-05-20 | 590 | 590 | 565 | 566 | 338,000 | 566 |
| 1987-05-19 | 561 | 586 | 560 | 580 | 214,000 | 580 |
| 1987-05-18 | 563 | 567 | 556 | 557 | 147,000 | 557 |
| 1987-05-15 | 544 | 570 | 544 | 560 | 228,000 | 560 |
| 1987-05-14 | 535 | 540 | 531 | 540 | 112,000 | 540 |
| 1987-05-13 | 541 | 547 | 530 | 540 | 144,000 | 540 |
| 1987-05-12 | 550 | 551 | 541 | 541 | 85,000 | 541 |
| 1987-05-11 | 555 | 555 | 550 | 550 | 62,000 | 550 |
| 1987-05-08 | 548 | 555 | 545 | 548 | 119,000 | 548 |
| 1987-05-07 | 547 | 554 | 547 | 554 | 57,000 | 554 |
| 1987-05-06 | 544 | 550 | 540 | 544 | 46,000 | 544 |
| 1987-05-02 | 532 | 540 | 530 | 534 | 37,000 | 534 |
| 1987-05-01 | 538 | 538 | 530 | 530 | 62,000 | 530 |
| 1987-04-30 | 540 | 540 | 528 | 528 | 55,000 | 528 |
| 1987-04-28 | 547 | 548 | 539 | 539 | 129,000 | 539 |
| 1987-04-27 | 557 | 559 | 545 | 545 | 110,000 | 545 |
| 1987-04-25 | 557 | 558 | 557 | 557 | 52,000 | 557 |
| 1987-04-24 | 555 | 560 | 555 | 557 | 151,000 | 557 |
| 1987-04-23 | 560 | 562 | 555 | 555 | 91,000 | 555 |
| 1987-04-22 | 565 | 570 | 562 | 562 | 107,000 | 562 |
| 1987-04-21 | 555 | 560 | 550 | 560 | 70,000 | 560 |
| 1987-04-20 | 555 | 560 | 550 | 556 | 178,000 | 556 |
| 1987-04-17 | 569 | 569 | 555 | 555 | 133,000 | 555 |
| 1987-04-16 | 550 | 560 | 545 | 553 | 109,000 | 553 |
| 1987-04-15 | 562 | 570 | 550 | 550 | 131,000 | 550 |
| 1987-04-14 | 563 | 574 | 560 | 567 | 142,000 | 567 |
| 1987-04-13 | 583 | 585 | 560 | 561 | 156,000 | 561 |
| 1987-04-10 | 570 | 585 | 565 | 580 | 192,000 | 580 |
| 1987-04-09 | 600 | 608 | 577 | 585 | 827,000 | 585 |
| 1987-04-08 | 567 | 597 | 565 | 587 | 974,000 | 587 |
| 1987-04-07 | 565 | 568 | 560 | 562 | 214,000 | 562 |
| 1987-04-06 | 570 | 570 | 559 | 561 | 181,000 | 561 |
| 1987-04-04 | 560 | 564 | 555 | 560 | 180,000 | 560 |
| 1987-04-03 | 560 | 563 | 550 | 550 | 236,000 | 550 |
| 1987-04-02 | 550 | 569 | 545 | 545 | 318,000 | 545 |
| 1987-04-01 | 551 | 554 | 540 | 540 | 202,000 | 540 |
| 1987-03-31 | 540 | 555 | 540 | 550 | 260,000 | 550 |
| 1987-03-30 | 579 | 580 | 550 | 560 | 352,000 | 560 |
| 1987-03-28 | 582 | 587 | 570 | 570 | 1,045,000 | 570 |
| 1987-03-27 | 557 | 578 | 556 | 572 | 1,565,000 | 572 |
| 1987-03-26 | 530 | 550 | 530 | 550 | 491,000 | 550 |
| 1987-03-25 | 538 | 540 | 520 | 535 | 487,000 | 535 |
| 1987-03-24 | 494 | 530 | 493 | 530 | 386,000 | 530 |
| 1987-03-23 | 494 | 497 | 493 | 493 | 82,000 | 493 |
| 1987-03-20 | 495 | 498 | 491 | 491 | 45,000 | 491 |
| 1987-03-19 | 500 | 501 | 493 | 495 | 97,000 | 495 |
| 1987-03-18 | 497 | 500 | 492 | 500 | 97,000 | 500 |
| 1987-03-17 | 495 | 500 | 491 | 492 | 34,000 | 492 |
| 1987-03-16 | 495 | 500 | 490 | 490 | 56,000 | 490 |
| 1987-03-13 | 496 | 500 | 490 | 500 | 90,000 | 500 |
| 1987-03-12 | 494 | 500 | 488 | 490 | 90,000 | 490 |
| 1987-03-11 | 495 | 499 | 486 | 490 | 98,000 | 490 |
| 1987-03-10 | 500 | 503 | 498 | 498 | 68,000 | 498 |
| 1987-03-09 | 501 | 510 | 499 | 500 | 31,000 | 500 |
| 1987-03-07 | 499 | 500 | 499 | 499 | 26,000 | 499 |
| 1987-03-06 | 499 | 505 | 499 | 500 | 52,000 | 500 |
| 1987-03-05 | 503 | 505 | 499 | 499 | 82,000 | 499 |
| 1987-03-04 | 510 | 510 | 502 | 503 | 79,000 | 503 |
| 1987-03-03 | 505 | 510 | 505 | 510 | 114,000 | 510 |
| 1987-03-02 | 503 | 510 | 500 | 505 | 109,000 | 505 |
| 1987-02-28 | 500 | 504 | 498 | 498 | 98,000 | 498 |
| 1987-02-27 | 520 | 520 | 500 | 505 | 92,000 | 505 |
| 1987-02-26 | 512 | 520 | 508 | 510 | 116,000 | 510 |
| 1987-02-25 | 525 | 525 | 513 | 513 | 113,000 | 513 |
| 1987-02-24 | 536 | 538 | 511 | 512 | 171,000 | 512 |
| 1987-02-23 | 535 | 542 | 525 | 534 | 273,000 | 534 |
| 1987-02-20 | 530 | 530 | 515 | 515 | 283,000 | 515 |
| 1987-02-19 | 523 | 529 | 495 | 495 | 293,000 | 495 |
| 1987-02-18 | 494 | 525 | 492 | 525 | 407,000 | 525 |
| 1987-02-17 | 492 | 494 | 492 | 494 | 75,000 | 494 |
| 1987-02-16 | 493 | 496 | 492 | 492 | 79,000 | 492 |
| 1987-02-13 | 498 | 500 | 491 | 492 | 180,000 | 492 |
| 1987-02-12 | 515 | 515 | 506 | 506 | 81,000 | 506 |
| 1987-02-10 | 515 | 515 | 500 | 510 | 52,000 | 510 |
| 1987-02-09 | 524 | 525 | 520 | 520 | 20,000 | 520 |
| 1987-02-07 | 510 | 530 | 510 | 525 | 137,000 | 525 |
| 1987-02-06 | 521 | 521 | 498 | 498 | 92,000 | 498 |
| 1987-02-05 | 520 | 520 | 491 | 491 | 216,000 | 491 |
| 1987-02-04 | 530 | 536 | 515 | 516 | 173,000 | 516 |
| 1987-02-03 | 525 | 530 | 518 | 530 | 51,000 | 530 |
| 1987-02-02 | 539 | 539 | 515 | 515 | 149,000 | 515 |
| 1987-01-31 | 542 | 544 | 535 | 544 | 233,000 | 544 |
| 1987-01-30 | 515 | 532 | 515 | 532 | 187,000 | 532 |
| 1987-01-29 | 515 | 519 | 510 | 515 | 124,000 | 515 |
| 1987-01-28 | 519 | 519 | 506 | 510 | 119,000 | 510 |
| 1987-01-27 | 498 | 505 | 498 | 500 | 69,000 | 500 |
| 1987-01-26 | 500 | 505 | 498 | 500 | 55,000 | 500 |
| 1987-01-24 | 500 | 500 | 490 | 490 | 47,000 | 490 |
| 1987-01-23 | 498 | 498 | 490 | 495 | 65,000 | 495 |
| 1987-01-22 | 500 | 508 | 500 | 500 | 82,000 | 500 |
| 1987-01-21 | 490 | 500 | 490 | 500 | 139,000 | 500 |
| 1987-01-20 | 487 | 490 | 485 | 490 | 24,000 | 490 |
| 1987-01-19 | 491 | 491 | 485 | 487 | 38,000 | 487 |
| 1987-01-16 | 485 | 495 | 484 | 489 | 41,000 | 489 |
| 1987-01-14 | 480 | 488 | 477 | 481 | 50,000 | 481 |
| 1987-01-13 | 485 | 490 | 481 | 481 | 55,000 | 481 |
| 1987-01-12 | 500 | 500 | 490 | 490 | 57,000 | 490 |
| 1987-01-09 | 488 | 500 | 488 | 490 | 55,000 | 490 |
| 1987-01-08 | 485 | 486 | 481 | 485 | 35,000 | 485 |
| 1987-01-07 | 491 | 491 | 470 | 470 | 72,000 | 470 |
| 1987-01-06 | 501 | 501 | 490 | 490 | 72,000 | 490 |
分割・併合履歴 ： なし