1961 三機工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	934	950	934	935	187,000	935
1988-12-27	940	970	940	944	194,000	944
1988-12-26	948	961	945	945	249,000	945
1988-12-24	946	959	940	958	350,000	958
1988-12-23	980	990	956	956	252,000	956
1988-12-22	1,000	1,030	1,000	1,000	676,000	1,000
1988-12-21	973	1,010	973	1,000	298,000	1,000
1988-12-20	990	990	970	970	229,000	970
1988-12-19	1,020	1,020	975	995	72,000	995
1988-12-16	1,040	1,050	1,010	1,010	639,000	1,010
1988-12-15	1,010	1,070	1,000	1,040	2,416,000	1,040
1988-12-14	991	1,010	990	1,000	327,000	1,000
1988-12-13	1,000	1,000	975	990	129,000	990
1988-12-12	980	1,000	970	1,000	149,000	1,000
1988-12-09	1,030	1,030	990	990	267,000	990
1988-12-08	1,010	1,040	1,000	1,020	1,278,000	1,020
1988-12-07	1,040	1,050	1,000	1,010	2,227,000	1,010
1988-12-06	982	1,010	980	1,000	747,000	1,000
1988-12-05	960	979	960	979	266,000	979
1988-12-03	1,010	1,010	980	980	306,000	980
1988-12-02	1,000	1,020	995	1,010	2,129,000	1,010
1988-12-01	960	997	959	997	1,352,000	997
1988-11-30	953	955	937	944	209,000	944
1988-11-29	925	940	915	935	328,000	935
1988-11-28	910	953	910	920	527,000	920
1988-11-26	909	910	908	910	87,000	910
1988-11-25	905	922	901	908	314,000	908
1988-11-24	920	929	890	908	218,000	908
1988-11-22	889	920	883	913	631,000	913
1988-11-21	930	937	905	919	219,000	919
1988-11-18	980	1,000	937	937	1,431,000	937
1988-11-17	975	1,000	956	970	1,906,000	970
1988-11-16	933	985	920	985	1,715,000	985
1988-11-15	900	939	880	903	1,709,000	903
1988-11-14	848	880	841	880	306,000	880
1988-11-11	844	850	835	838	149,000	838
1988-11-10	830	845	825	840	143,000	840
1988-11-09	820	825	813	822	64,000	822
1988-11-08	826	826	820	820	29,000	820
1988-11-07	835	835	826	826	19,000	826
1988-11-05	831	835	826	835	28,000	835
1988-11-04	835	835	830	831	52,000	831
1988-11-02	836	837	835	835	17,000	835
1988-11-01	851	860	832	832	72,000	832
1988-10-31	853	858	841	850	176,000	850
1988-10-29	830	850	828	850	72,000	850
1988-10-28	842	842	826	830	100,000	830
1988-10-27	835	835	820	822	138,000	822
1988-10-26	855	855	821	834	124,000	834
1988-10-25	846	855	826	855	94,000	855
1988-10-24	858	858	830	845	86,000	845
1988-10-22	874	874	840	850	87,000	850
1988-10-21	894	894	869	880	549,000	880
1988-10-20	817	905	815	904	694,000	904
1988-10-19	820	825	813	820	59,000	820
1988-10-18	809	820	808	811	96,000	811
1988-10-17	807	812	807	807	22,000	807
1988-10-14	818	818	800	802	24,000	802
1988-10-13	802	816	802	816	42,000	816
1988-10-12	818	818	800	800	48,000	800
1988-10-11	820	825	816	818	136,000	818
1988-10-07	813	818	812	814	61,000	814
1988-10-06	812	815	811	811	73,000	811
1988-10-05	822	822	800	811	39,000	811
1988-10-04	806	806	790	792	67,000	792
1988-10-03	803	807	802	806	44,000	806
1988-10-01	801	806	800	800	52,000	800
1988-09-30	796	801	796	800	28,000	800
1988-09-29	820	825	793	793	35,000	793
1988-09-28	800	805	795	805	41,000	805
1988-09-27	790	795	780	780	36,000	780
1988-09-26	802	802	800	800	60,000	800
1988-09-24	802	802	800	800	37,000	800
1988-09-22	800	809	800	802	59,000	802
1988-09-21	790	791	781	790	56,000	790
1988-09-20	825	830	800	801	49,000	801
1988-09-19	825	834	825	825	27,000	825
1988-09-16	820	830	820	825	34,000	825
1988-09-14	840	840	801	815	132,000	815
1988-09-13	845	845	831	831	32,000	831
1988-09-12	820	825	815	824	50,000	824
1988-09-09	800	810	800	801	58,000	801
1988-09-08	805	806	805	805	23,000	805
1988-09-07	805	805	780	791	64,000	791
1988-09-06	810	810	800	800	53,000	800
1988-09-05	810	810	801	808	31,000	808
1988-09-03	800	800	800	800	15,000	800
1988-09-02	770	770	760	765	29,000	765
1988-09-01	800	800	780	785	44,000	785
1988-08-31	806	806	805	805	40,000	805
1988-08-30	805	805	800	805	196,000	805
1988-08-29	821	821	800	800	42,000	800
1988-08-27	791	796	791	796	34,000	796
1988-08-26	786	791	785	790	101,000	790
1988-08-25	801	802	790	790	36,000	790
1988-08-24	800	810	800	800	40,000	800
1988-08-23	815	821	790	810	74,000	810
1988-08-22	834	834	812	814	22,000	814
1988-08-19	812	834	812	824	46,000	824
1988-08-18	846	846	811	811	128,000	811
1988-08-17	830	845	830	833	33,000	833
1988-08-16	835	841	822	832	41,000	832
1988-08-15	836	845	836	845	19,000	845
1988-08-12	846	850	843	846	106,000	846
1988-08-11	870	870	850	850	40,000	850
1988-08-10	870	880	860	860	54,000	860
1988-08-09	888	889	860	860	60,000	860
1988-08-08	888	888	870	875	52,000	875
1988-08-06	871	875	860	860	28,000	860
1988-08-05	870	890	840	870	73,000	870
1988-08-04	885	885	870	870	50,000	870
1988-08-03	877	877	867	870	94,000	870
1988-08-02	870	875	866	867	114,000	867
1988-08-01	840	840	830	840	44,000	840
1988-07-30	850	850	840	840	14,000	840
1988-07-29	853	860	840	840	29,000	840
1988-07-28	860	861	843	843	109,000	843
1988-07-27	860	880	850	850	79,000	850
1988-07-26	840	845	840	843	94,000	843
1988-07-25	845	845	826	845	82,000	845
1988-07-23	866	866	835	835	61,000	835
1988-07-22	867	885	857	860	186,000	860
1988-07-21	880	893	860	861	71,000	861
1988-07-20	905	905	876	890	124,000	890
1988-07-19	909	909	881	885	153,000	885
1988-07-18	910	912	900	905	127,000	905
1988-07-15	900	920	900	912	191,000	912
1988-07-14	914	914	902	906	70,000	906
1988-07-13	925	925	906	914	167,000	914
1988-07-12	940	945	911	918	264,000	918
1988-07-11	919	950	919	948	197,000	948
1988-07-08	896	950	896	949	245,000	949
1988-07-07	906	911	885	890	294,000	890
1988-07-06	920	931	911	911	142,000	911
1988-07-05	919	960	916	931	167,000	931
1988-07-04	925	940	915	920	138,000	920
1988-07-02	930	950	930	935	101,000	935
1988-07-01	960	960	930	950	327,000	950
1988-06-30	960	970	950	961	287,000	961
1988-06-29	982	983	961	963	312,000	963
1988-06-28	1,010	1,010	970	972	761,000	972
1988-06-27	1,030	1,040	990	1,000	689,000	1,000
1988-06-25	1,040	1,040	990	1,020	943,000	1,020
1988-06-24	965	1,030	964	1,020	3,115,000	1,020
1988-06-23	981	982	955	965	560,000	965
1988-06-22	990	1,000	975	980	2,293,000	980
1988-06-21	934	985	922	960	1,038,000	960
1988-06-20	909	938	902	938	569,000	938
1988-06-17	890	914	890	903	711,000	903
1988-06-16	880	887	870	887	399,000	887
1988-06-15	869	884	861	872	314,000	872
1988-06-14	880	880	861	861	209,000	861
1988-06-13	881	887	861	872	537,000	872
1988-06-10	880	885	870	878	1,190,000	878
1988-06-09	871	872	855	864	160,000	864
1988-06-08	873	873	846	859	309,000	859
1988-06-07	868	875	868	875	397,000	875
1988-06-06	890	900	875	875	1,004,000	875
1988-06-04	871	886	870	875	1,061,000	875
1988-06-03	833	871	831	871	1,723,000	871
1988-06-02	827	838	827	833	450,000	833
1988-06-01	848	848	836	845	1,152,000	845
1988-05-31	860	861	821	835	1,340,000	835
1988-05-30	820	850	819	850	2,576,000	850
1988-05-28	801	820	801	810	1,070,000	810
1988-05-27	796	796	778	795	114,000	795
1988-05-26	779	781	771	772	166,000	772
1988-05-25	781	790	761	780	173,000	780
1988-05-24	785	790	780	782	241,000	782
1988-05-23	791	799	785	785	224,000	785
1988-05-20	790	794	779	781	239,000	781
1988-05-19	795	804	780	780	400,000	780
1988-05-18	801	805	790	805	863,000	805
1988-05-17	787	808	786	802	2,822,000	802
1988-05-16	780	785	773	783	580,000	783
1988-05-13	763	780	752	780	1,229,000	780
1988-05-12	740	765	735	765	272,000	765
1988-05-11	747	765	746	750	377,000	750
1988-05-10	743	750	730	745	167,000	745
1988-05-09	745	747	741	741	97,000	741
1988-05-07	754	755	747	747	165,000	747
1988-05-06	746	755	745	754	170,000	754
1988-05-02	745	745	733	745	213,000	745
1988-04-30	733	735	731	735	56,000	735
1988-04-28	730	735	720	730	113,000	730
1988-04-27	735	735	708	720	166,000	720
1988-04-26	732	735	728	735	193,000	735
1988-04-25	732	732	725	726	92,000	726
1988-04-23	730	735	724	724	80,000	724
1988-04-22	727	735	726	726	115,000	726
1988-04-21	728	735	727	727	59,000	727
1988-04-20	735	735	725	726	103,000	726
1988-04-19	730	741	730	735	289,000	735
1988-04-18	726	737	726	735	90,000	735
1988-04-15	725	740	721	721	132,000	721
1988-04-14	729	730	715	730	316,000	730
1988-04-13	735	740	724	729	240,000	729
1988-04-12	745	749	736	745	195,000	745
1988-04-11	740	748	735	742	139,000	742
1988-04-08	735	740	723	740	262,000	740
1988-04-07	747	747	721	739	291,000	739
1988-04-06	737	752	737	737	263,000	737
1988-04-05	745	745	733	735	228,000	735
1988-04-04	772	773	741	741	970,000	741
1988-04-02	750	778	749	765	1,876,000	765
1988-04-01	730	756	726	750	3,429,000	750
1988-03-31	699	720	691	720	1,075,000	720
1988-03-30	690	708	688	700	874,000	700
1988-03-29	679	686	670	686	143,000	686
1988-03-28	671	680	670	680	101,000	680
1988-03-26	675	678	669	678	176,000	678
1988-03-25	680	680	666	680	182,000	680
1988-03-24	685	687	678	683	76,000	683
1988-03-23	681	685	673	680	194,000	680
1988-03-22	680	685	676	676	103,000	676
1988-03-18	683	683	675	680	178,000	680
1988-03-17	680	685	678	683	212,000	683
1988-03-16	675	678	666	678	187,000	678
1988-03-15	670	680	670	675	119,000	675
1988-03-14	661	675	661	670	51,000	670
1988-03-11	670	680	660	662	100,000	662
1988-03-10	680	681	671	671	120,000	671
1988-03-09	675	680	672	678	98,000	678
1988-03-08	684	685	672	679	119,000	679
1988-03-07	680	680	671	676	99,000	676
1988-03-05	689	689	676	680	101,000	680
1988-03-04	688	688	675	684	181,000	684
1988-03-03	690	690	678	678	250,000	678
1988-03-02	686	690	678	689	632,000	689
1988-03-01	684	693	676	685	649,000	685
1988-02-29	654	683	654	682	544,000	682
1988-02-27	646	660	645	660	138,000	660
1988-02-26	645	650	645	647	116,000	647
1988-02-25	659	660	646	655	296,000	655
1988-02-24	655	665	652	660	152,000	660
1988-02-23	665	669	652	660	187,000	660
1988-02-22	668	670	663	663	353,000	663
1988-02-19	645	665	643	665	485,000	665
1988-02-18	650	650	643	643	247,000	643
1988-02-17	649	655	648	648	182,000	648
1988-02-16	656	656	642	646	184,000	646
1988-02-15	640	658	640	654	211,000	654
1988-02-12	640	645	636	637	311,000	637
1988-02-10	640	640	630	635	88,000	635
1988-02-09	640	640	626	630	97,000	630
1988-02-08	639	650	630	640	348,000	640
1988-02-06	615	620	615	620	49,000	620
1988-02-05	612	622	612	618	150,000	618
1988-02-04	609	620	609	620	50,000	620
1988-02-03	615	615	606	610	59,000	610
1988-02-02	610	620	606	617	76,000	617
1988-02-01	610	610	603	610	153,000	610
1988-01-30	600	605	586	600	89,000	600
1988-01-29	600	600	591	598	100,000	598
1988-01-28	598	599	585	595	100,000	595
1988-01-27	590	599	581	583	101,000	583
1988-01-26	600	600	581	595	104,000	595
1988-01-25	603	603	595	600	51,000	600
1988-01-23	581	595	581	593	93,000	593
1988-01-22	595	595	585	593	57,000	593
1988-01-21	582	593	576	593	52,000	593
1988-01-20	573	590	573	590	107,000	590
1988-01-19	578	580	571	573	59,000	573
1988-01-18	594	594	575	575	70,000	575
1988-01-14	576	580	574	580	32,000	580
1988-01-13	584	584	575	582	20,000	582
1988-01-12	587	587	585	585	15,000	585
1988-01-11	585	585	575	580	23,000	580
1988-01-08	583	589	570	580	36,000	580
1988-01-07	585	585	570	580	46,000	580
1988-01-06	570	590	570	590	73,000	590
1988-01-05	545	554	540	542	118,000	542
1988-01-04	570	570	525	525	288,000	525

分割・併合履歴：なし