1961 三機工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,890	1,920	1,890	1,920	58,000	1,920
1990-12-27	1,950	1,990	1,950	1,990	57,000	1,990
1990-12-26	1,920	1,920	1,910	1,920	20,000	1,920
1990-12-25	1,970	2,000	1,950	1,950	56,000	1,950
1990-12-21	2,050	2,090	2,030	2,050	47,000	2,050
1990-12-20	2,120	2,170	2,100	2,100	26,000	2,100
1990-12-19	2,190	2,200	2,160	2,170	75,000	2,170
1990-12-18	2,190	2,190	2,170	2,180	48,000	2,180
1990-12-17	2,230	2,230	2,190	2,190	89,000	2,190
1990-12-14	2,170	2,250	2,170	2,230	82,000	2,230
1990-12-13	2,210	2,210	2,180	2,200	44,000	2,200
1990-12-12	2,130	2,200	2,130	2,170	87,000	2,170
1990-12-11	2,100	2,170	2,060	2,170	104,000	2,170
1990-12-10	2,190	2,190	2,100	2,100	290,000	2,100
1990-12-07	2,160	2,160	2,120	2,150	98,000	2,150
1990-12-06	2,080	2,120	2,080	2,120	82,000	2,120
1990-12-05	2,000	2,050	1,970	2,040	75,000	2,040
1990-12-04	2,030	2,030	1,980	2,010	9,000	2,010
1990-12-03	2,100	2,100	2,030	2,030	10,000	2,030
1990-11-30	2,020	2,090	1,980	2,070	63,000	2,070
1990-11-29	2,130	2,130	2,000	2,100	27,000	2,100
1990-11-28	2,200	2,230	2,110	2,140	59,000	2,140
1990-11-27	2,270	2,270	2,200	2,240	37,000	2,240
1990-11-26	2,270	2,330	2,250	2,270	47,000	2,270
1990-11-22	2,200	2,250	2,200	2,230	37,000	2,230
1990-11-21	2,250	2,280	2,200	2,230	151,000	2,230
1990-11-20	2,270	2,290	2,250	2,250	53,000	2,250
1990-11-19	2,340	2,340	2,300	2,310	62,000	2,310
1990-11-16	2,290	2,350	2,290	2,300	158,000	2,300
1990-11-15	2,380	2,410	2,320	2,330	172,000	2,330
1990-11-14	2,400	2,400	2,360	2,380	172,000	2,380
1990-11-13	2,430	2,430	2,310	2,390	241,000	2,390
1990-11-09	2,260	2,350	2,250	2,350	76,000	2,350
1990-11-08	2,220	2,300	2,220	2,300	59,000	2,300
1990-11-07	2,310	2,310	2,250	2,300	39,000	2,300
1990-11-06	2,340	2,340	2,300	2,300	81,000	2,300
1990-11-05	2,300	2,310	2,280	2,300	67,000	2,300
1990-11-02	2,230	2,300	2,200	2,240	123,000	2,240
1990-11-01	2,300	2,300	2,240	2,240	165,000	2,240
1990-10-31	2,350	2,380	2,330	2,340	114,000	2,340
1990-10-30	2,330	2,330	2,320	2,330	60,000	2,330
1990-10-29	2,350	2,420	2,310	2,310	114,000	2,310
1990-10-26	2,330	2,370	2,310	2,320	51,000	2,320
1990-10-25	2,350	2,430	2,340	2,350	283,000	2,350
1990-10-24	2,270	2,310	2,250	2,310	218,000	2,310
1990-10-23	2,300	2,340	2,300	2,310	157,000	2,310
1990-10-22	2,280	2,340	2,280	2,280	141,000	2,280
1990-10-19	2,380	2,410	2,310	2,380	464,000	2,380
1990-10-18	2,220	2,300	2,170	2,300	185,000	2,300
1990-10-17	2,120	2,220	2,070	2,220	160,000	2,220
1990-10-16	2,060	2,130	2,050	2,130	51,000	2,130
1990-10-15	1,950	2,000	1,950	1,990	63,000	1,990
1990-10-12	1,930	1,960	1,930	1,940	22,000	1,940
1990-10-11	1,940	1,950	1,930	1,930	64,000	1,930
1990-10-09	2,070	2,140	2,030	2,030	281,000	2,030
1990-10-08	1,930	2,120	1,930	2,060	134,000	2,060
1990-10-05	1,940	2,010	1,940	1,950	112,000	1,950
1990-10-04	1,810	1,880	1,810	1,880	41,000	1,880
1990-10-03	1,810	1,850	1,810	1,840	105,000	1,840
1990-10-02	1,790	1,810	1,750	1,810	43,000	1,810
1990-10-01	1,740	1,780	1,660	1,700	84,000	1,700
1990-09-28	1,760	1,780	1,730	1,730	85,000	1,730
1990-09-27	1,790	1,800	1,750	1,800	143,000	1,800
1990-09-26	1,900	1,920	1,880	1,880	32,000	1,880
1990-09-25	1,950	1,970	1,900	1,900	103,000	1,900
1990-09-21	2,000	2,010	1,950	1,990	134,000	1,990
1990-09-20	2,100	2,100	2,100	2,100	27,000	2,100
1990-09-19	2,140	2,140	2,140	2,140	76,000	2,140
1990-09-18	2,190	2,190	2,100	2,100	78,000	2,100
1990-09-17	2,300	2,300	2,200	2,200	41,000	2,200
1990-09-14	2,300	2,320	2,290	2,300	100,000	2,300
1990-09-13	2,350	2,350	2,300	2,300	111,000	2,300
1990-09-12	2,340	2,350	2,330	2,350	69,000	2,350
1990-09-11	2,370	2,380	2,300	2,340	128,000	2,340
1990-09-10	2,350	2,390	2,350	2,370	47,000	2,370
1990-09-07	2,370	2,380	2,260	2,350	85,000	2,350
1990-09-06	2,310	2,380	2,300	2,380	63,000	2,380
1990-09-05	2,400	2,400	2,240	2,400	203,000	2,400
1990-09-04	2,480	2,480	2,360	2,360	66,000	2,360
1990-09-03	2,540	2,550	2,450	2,480	63,000	2,480
1990-08-31	2,540	2,570	2,500	2,550	164,000	2,550
1990-08-30	2,510	2,560	2,470	2,500	94,000	2,500
1990-08-29	2,450	2,510	2,440	2,510	138,000	2,510
1990-08-28	2,500	2,550	2,470	2,530	322,000	2,530
1990-08-27	2,300	2,390	2,300	2,390	60,000	2,390
1990-08-24	2,110	2,230	2,110	2,200	128,000	2,200
1990-08-23	2,310	2,350	2,090	2,150	90,000	2,150
1990-08-22	2,350	2,360	2,250	2,350	158,000	2,350
1990-08-21	2,490	2,490	2,410	2,410	125,000	2,410
1990-08-20	2,450	2,450	2,400	2,430	71,000	2,430
1990-08-17	2,400	2,460	2,390	2,460	128,000	2,460
1990-08-16	2,480	2,480	2,430	2,440	69,000	2,440
1990-08-15	2,390	2,480	2,390	2,480	128,000	2,480
1990-08-14	2,350	2,440	2,310	2,390	34,000	2,390
1990-08-13	2,430	2,430	2,310	2,350	197,000	2,350
1990-08-10	2,460	2,460	2,390	2,390	228,000	2,390
1990-08-09	2,460	2,460	2,380	2,380	161,000	2,380
1990-08-08	2,410	2,490	2,360	2,420	194,000	2,420
1990-08-07	2,250	2,440	2,250	2,400	133,000	2,400
1990-08-06	2,520	2,520	2,420	2,450	94,000	2,450
1990-08-03	2,580	2,640	2,550	2,590	324,000	2,590
1990-08-02	2,660	2,700	2,570	2,650	234,000	2,650
1990-08-01	2,700	2,700	2,670	2,670	107,000	2,670
1990-07-31	2,620	2,700	2,620	2,650	375,000	2,650
1990-07-30	2,720	2,720	2,590	2,620	171,000	2,620
1990-07-27	2,750	2,750	2,700	2,700	261,000	2,700
1990-07-26	2,780	2,780	2,740	2,740	224,000	2,740
1990-07-25	2,770	2,770	2,710	2,740	176,000	2,740
1990-07-24	2,690	2,750	2,670	2,730	191,000	2,730
1990-07-23	2,810	2,810	2,770	2,770	138,000	2,770
1990-07-20	2,800	2,820	2,780	2,800	282,000	2,800
1990-07-19	2,870	2,870	2,790	2,820	541,000	2,820
1990-07-18	2,830	2,870	2,800	2,830	1,049,000	2,830
1990-07-17	2,750	2,810	2,750	2,790	1,075,000	2,790
1990-07-16	2,740	2,760	2,690	2,730	431,000	2,730
1990-07-13	2,730	2,750	2,720	2,740	233,000	2,740
1990-07-12	2,710	2,730	2,690	2,720	250,000	2,720
1990-07-11	2,730	2,740	2,680	2,710	263,000	2,710
1990-07-10	2,750	2,760	2,710	2,730	521,000	2,730
1990-07-09	2,720	2,730	2,710	2,730	247,000	2,730
1990-07-06	2,710	2,730	2,700	2,700	576,000	2,700
1990-07-05	2,700	2,740	2,660	2,740	1,481,000	2,740
1990-07-04	2,640	2,680	2,620	2,670	1,215,000	2,670
1990-07-03	2,610	2,640	2,610	2,610	303,000	2,610
1990-07-02	2,620	2,630	2,600	2,610	405,000	2,610
1990-06-29	2,630	2,650	2,610	2,620	606,000	2,620
1990-06-28	2,620	2,660	2,610	2,610	1,231,000	2,610
1990-06-27	2,560	2,620	2,550	2,620	1,832,000	2,620
1990-06-26	2,500	2,540	2,470	2,540	532,000	2,540
1990-06-25	2,550	2,550	2,470	2,480	447,000	2,480
1990-06-22	2,570	2,570	2,520	2,540	262,000	2,540
1990-06-21	2,600	2,610	2,540	2,540	666,000	2,540
1990-06-20	2,600	2,630	2,570	2,610	1,860,000	2,610
1990-06-19	2,540	2,600	2,480	2,590	1,826,000	2,590
1990-06-18	2,520	2,570	2,520	2,550	1,226,000	2,550
1990-06-15	2,430	2,530	2,430	2,480	765,000	2,480
1990-06-14	2,410	2,420	2,380	2,420	221,000	2,420
1990-06-13	2,380	2,420	2,380	2,410	62,000	2,410
1990-06-12	2,340	2,390	2,310	2,380	283,000	2,380
1990-06-11	2,410	2,410	2,380	2,380	161,000	2,380
1990-06-08	2,420	2,430	2,390	2,420	127,000	2,420
1990-06-07	2,430	2,430	2,390	2,430	227,000	2,430
1990-06-06	2,390	2,400	2,360	2,360	229,000	2,360
1990-06-05	2,400	2,400	2,380	2,380	50,000	2,380
1990-06-04	2,370	2,410	2,370	2,400	169,000	2,400
1990-06-01	2,460	2,460	2,390	2,390	195,000	2,390
1990-05-31	2,440	2,470	2,420	2,430	654,000	2,430
1990-05-30	2,400	2,450	2,390	2,440	380,000	2,440
1990-05-29	2,400	2,420	2,370	2,390	184,000	2,390
1990-05-28	2,400	2,440	2,400	2,410	234,000	2,410
1990-05-25	2,450	2,460	2,420	2,420	245,000	2,420
1990-05-24	2,470	2,480	2,390	2,440	323,000	2,440
1990-05-23	2,380	2,470	2,380	2,470	1,480,000	2,470
1990-05-22	2,350	2,360	2,330	2,350	116,000	2,350
1990-05-21	2,360	2,360	2,340	2,350	82,000	2,350
1990-05-18	2,350	2,380	2,310	2,350	619,000	2,350
1990-05-17	2,330	2,340	2,330	2,330	144,000	2,330
1990-05-16	2,350	2,350	2,330	2,330	250,000	2,330
1990-05-15	2,340	2,390	2,330	2,370	851,000	2,370
1990-05-14	2,290	2,310	2,260	2,300	509,000	2,300
1990-05-11	2,280	2,280	2,260	2,260	303,000	2,260
1990-05-10	2,260	2,290	2,250	2,280	721,000	2,280
1990-05-09	2,180	2,290	2,180	2,260	1,417,000	2,260
1990-05-08	2,050	2,140	2,050	2,140	88,000	2,140
1990-05-07	2,140	2,140	2,120	2,130	77,000	2,130
1990-05-02	2,060	2,100	2,060	2,100	143,000	2,100
1990-05-01	2,080	2,080	2,040	2,050	97,000	2,050
1990-04-27	2,040	2,090	2,040	2,080	119,000	2,080
1990-04-26	2,090	2,130	2,030	2,080	69,000	2,080
1990-04-25	2,080	2,140	2,050	2,050	191,000	2,050
1990-04-24	2,070	2,100	2,020	2,080	168,000	2,080
1990-04-23	2,130	2,140	2,070	2,070	290,000	2,070
1990-04-20	2,180	2,180	2,120	2,120	195,000	2,120
1990-04-19	2,090	2,120	2,070	2,100	215,000	2,100
1990-04-18	2,020	2,080	2,020	2,040	19,000	2,040
1990-04-17	2,020	2,080	2,000	2,020	94,000	2,020
1990-04-16	2,140	2,140	1,980	1,990	163,000	1,990
1990-04-13	2,130	2,190	2,090	2,140	379,000	2,140
1990-04-12	2,000	2,110	1,960	2,100	169,000	2,100
1990-04-11	2,010	2,040	1,960	1,960	27,000	1,960
1990-04-10	2,000	2,030	1,990	2,000	112,000	2,000
1990-04-09	1,980	2,090	1,970	2,090	197,000	2,090
1990-04-06	1,800	1,920	1,800	1,910	192,000	1,910
1990-04-05	1,890	1,920	1,710	1,820	298,000	1,820
1990-04-04	1,960	2,000	1,920	1,920	101,000	1,920
1990-04-03	1,880	2,000	1,850	2,000	148,000	2,000
1990-04-02	1,870	1,910	1,850	1,850	179,000	1,850
1990-03-30	2,160	2,160	1,990	2,030	337,000	2,030
1990-03-29	2,160	2,220	2,150	2,150	161,000	2,150
1990-03-28	2,290	2,300	2,200	2,200	716,000	2,200
1990-03-27	2,100	2,280	2,070	2,250	708,000	2,250
1990-03-26	2,010	2,160	2,000	2,060	250,000	2,060
1990-03-23	2,010	2,030	1,850	1,990	225,000	1,990
1990-03-22	2,100	2,100	1,910	1,950	249,000	1,950
1990-03-20	2,240	2,250	2,110	2,110	91,000	2,110
1990-03-19	2,400	2,400	2,180	2,200	139,000	2,200
1990-03-16	2,350	2,390	2,280	2,360	216,000	2,360
1990-03-15	2,330	2,400	2,300	2,350	393,000	2,350
1990-03-14	2,400	2,400	2,330	2,330	201,000	2,330
1990-03-13	2,360	2,420	2,320	2,400	214,000	2,400
1990-03-12	2,510	2,510	2,430	2,440	139,000	2,440
1990-03-09	2,580	2,590	2,500	2,520	485,000	2,520
1990-03-08	2,460	2,580	2,450	2,560	1,248,000	2,560
1990-03-07	2,500	2,500	2,410	2,500	475,000	2,500
1990-03-06	2,470	2,550	2,440	2,490	1,349,000	2,490
1990-03-05	2,400	2,490	2,390	2,480	1,058,000	2,480
1990-03-02	2,410	2,480	2,380	2,400	1,129,000	2,400
1990-03-01	2,350	2,460	2,280	2,430	4,241,000	2,430
1990-02-28	2,190	2,310	2,180	2,310	1,976,000	2,310
1990-02-27	2,050	2,150	1,990	2,150	214,000	2,150
1990-02-26	2,110	2,130	1,910	1,990	144,000	1,990
1990-02-23	2,060	2,110	2,060	2,090	260,000	2,090
1990-02-22	2,120	2,130	2,030	2,100	226,000	2,100
1990-02-21	2,120	2,130	2,100	2,110	332,000	2,110
1990-02-20	2,150	2,150	2,120	2,120	332,000	2,120
1990-02-19	2,150	2,160	2,120	2,150	567,000	2,150
1990-02-16	2,110	2,140	2,090	2,130	953,000	2,130
1990-02-15	2,030	2,110	2,030	2,100	558,000	2,100
1990-02-14	2,080	2,080	2,020	2,020	125,000	2,020
1990-02-13	2,090	2,090	2,010	2,080	109,000	2,080
1990-02-09	2,090	2,090	2,050	2,080	251,000	2,080
1990-02-08	2,090	2,140	2,070	2,090	1,281,000	2,090
1990-02-07	1,990	2,060	1,980	2,060	988,000	2,060
1990-02-06	1,990	2,000	1,980	1,980	49,000	1,980
1990-02-05	1,990	1,990	1,990	1,990	4,000	1,990
1990-02-02	1,960	1,990	1,950	1,980	99,000	1,980
1990-02-01	1,940	1,980	1,940	1,980	40,000	1,980
1990-01-31	1,980	1,980	1,960	1,970	152,000	1,970
1990-01-30	1,970	1,970	1,950	1,960	73,000	1,960
1990-01-29	1,930	1,940	1,930	1,940	49,000	1,940
1990-01-26	1,970	1,970	1,930	1,930	81,000	1,930
1990-01-25	1,980	1,980	1,950	1,950	23,000	1,950
1990-01-24	1,990	1,990	1,930	1,950	78,000	1,950
1990-01-23	1,980	1,990	1,950	1,990	35,000	1,990
1990-01-22	1,980	2,000	1,980	2,000	75,000	2,000
1990-01-19	1,980	1,980	1,930	1,950	66,000	1,950
1990-01-18	2,000	2,000	1,960	1,980	176,000	1,980
1990-01-17	2,000	2,000	1,960	1,990	86,000	1,990
1990-01-16	2,000	2,000	1,930	1,970	54,000	1,970
1990-01-12	2,040	2,040	2,000	2,030	148,000	2,030
1990-01-11	1,990	2,000	1,980	2,000	56,000	2,000
1990-01-10	2,000	2,000	1,970	1,980	58,000	1,980
1990-01-09	2,010	2,010	1,960	2,000	73,000	2,000
1990-01-08	2,010	2,020	1,980	2,000	79,000	2,000
1990-01-05	2,000	2,020	1,950	1,980	124,000	1,980
1990-01-04	2,050	2,050	1,980	1,980	36,000	1,980

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31