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