1961 三機工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,1801,2001,1801,19026,0001,190
1993-12-291,2001,2201,1601,180102,0001,180
1993-12-281,1601,2101,1601,21034,0001,210
1993-12-271,1901,1901,1601,17020,0001,170
1993-12-241,2201,2201,1901,19059,0001,190
1993-12-221,1801,2001,1801,19033,0001,190
1993-12-211,1801,2001,1801,18041,0001,180
1993-12-201,2301,2301,1801,18050,0001,180
1993-12-171,2301,2301,1901,21033,0001,210
1993-12-161,1901,2301,1901,23089,0001,230
1993-12-151,1701,1901,1501,19049,0001,190
1993-12-141,2001,2001,1701,19072,0001,190
1993-12-131,2001,2201,2001,22061,0001,220
1993-12-101,2001,2301,1801,23057,0001,230
1993-12-091,1801,2001,1601,16037,0001,160
1993-12-081,1801,1801,1501,18048,0001,180
1993-12-071,1701,1901,1701,19044,0001,190
1993-12-061,2201,2201,1801,18033,0001,180
1993-12-031,2301,2301,2301,2309,0001,230
1993-12-021,2301,2601,2201,260269,0001,260
1993-12-011,2001,2201,1901,220202,0001,220
1993-11-301,1901,2001,1801,19060,0001,190
1993-11-291,2201,2201,1801,21095,0001,210
1993-11-261,2401,2501,2101,25044,0001,250
1993-11-251,2201,2701,2101,27066,0001,270
1993-11-241,2101,2101,1801,180152,0001,180
1993-11-221,2101,2201,2001,21072,0001,210
1993-11-191,2301,2301,2101,21085,0001,210
1993-11-181,2601,2601,2301,23076,0001,230
1993-11-171,2801,2801,2401,260160,0001,260
1993-11-161,2801,2801,2601,27023,0001,270
1993-11-151,3201,3201,2701,28069,0001,280
1993-11-121,2901,3001,2901,300110,0001,300
1993-11-111,3101,3101,2901,29055,0001,290
1993-11-101,3001,3201,2601,270134,0001,270
1993-11-091,3801,3801,3301,340112,0001,340
1993-11-081,3701,3801,3501,37029,0001,370
1993-11-051,4401,4401,3701,39081,0001,390
1993-11-041,4701,4901,4501,45049,0001,450
1993-11-021,5001,5201,4901,52092,0001,520
1993-11-011,5001,5301,4801,53048,0001,530
1993-10-291,5001,5201,5001,50027,0001,500
1993-10-281,5001,5001,4901,50075,0001,500
1993-10-271,5001,5001,4801,50072,0001,500
1993-10-261,5201,5201,5001,50035,0001,500
1993-10-251,5501,5501,5001,53028,0001,530
1993-10-221,5401,5401,5201,53026,0001,530
1993-10-211,5101,5201,4801,49061,0001,490
1993-10-201,5201,5401,5201,53048,0001,530
1993-10-191,5201,5201,5201,52027,0001,520
1993-10-181,5101,5401,5101,52014,0001,520
1993-10-151,5701,5701,5401,54097,0001,540
1993-10-141,5501,5601,5501,55022,0001,550
1993-10-131,5601,5601,5501,55075,0001,550
1993-10-121,5301,5501,5301,54031,0001,540
1993-10-081,5101,5301,5101,53026,0001,530
1993-10-071,5401,5401,5301,54029,0001,540
1993-10-061,5301,5401,5301,54025,0001,540
1993-10-051,5501,5501,5101,53052,0001,530
1993-10-041,5501,5501,5401,5408,0001,540
1993-10-011,5401,5601,5401,55051,0001,550
1993-09-301,5401,5601,5401,56020,0001,560
1993-09-291,5201,5801,5201,58071,0001,580
1993-09-281,5401,5501,5301,53095,0001,530
1993-09-271,5401,5801,5401,57017,0001,570
1993-09-241,5401,5801,5201,58091,0001,580
1993-09-221,5801,5801,5501,55049,0001,550
1993-09-211,5501,5801,5501,56081,0001,560
1993-09-201,5601,5701,5301,54049,0001,540
1993-09-171,5501,5901,5301,560129,0001,560
1993-09-161,5901,5901,5601,59064,0001,590
1993-09-141,5401,5701,5301,57043,0001,570
1993-09-131,5101,5301,5101,53040,0001,530
1993-09-101,5301,5301,5101,530181,0001,530
1993-09-091,5101,5301,5101,52030,0001,520
1993-09-081,5501,5501,5201,54087,0001,540
1993-09-071,5501,5501,5301,55072,0001,550
1993-09-061,5601,5601,5501,55054,0001,550
1993-09-031,5401,5601,5401,550149,0001,550
1993-09-021,5501,5601,5401,55087,0001,550
1993-09-011,5401,5601,5301,56087,0001,560
1993-08-311,5701,5801,5401,54021,0001,540
1993-08-301,5901,5901,5601,5608,0001,560
1993-08-271,5501,5701,5301,57052,0001,570
1993-08-261,5801,5801,5801,58020,0001,580
1993-08-251,5901,5901,5601,57037,0001,570
1993-08-241,5601,5601,5601,5603,0001,560
1993-08-231,5601,5601,5501,55017,0001,550
1993-08-201,5801,5901,5501,58030,0001,580
1993-08-191,5901,5901,5801,58034,0001,580
1993-08-181,5501,5901,5501,56020,0001,560
1993-08-171,5701,5701,5501,55017,0001,550
1993-08-161,6301,6301,5901,60051,0001,600
1993-08-131,5801,6001,5601,60046,0001,600
1993-08-121,5801,5801,5701,58072,0001,580
1993-08-111,5501,5801,5501,58095,0001,580
1993-08-101,5401,5601,5401,55036,0001,550
1993-08-091,5101,5401,5101,54021,0001,540
1993-08-061,5101,5101,5001,50017,0001,500
1993-08-051,4901,5101,4901,510113,0001,510
1993-08-041,4901,5101,4901,49038,0001,490
1993-08-031,4901,4901,4801,49022,0001,490
1993-08-021,5101,5101,5001,51018,0001,510
1993-07-301,5401,5501,4901,49045,0001,490
1993-07-291,5001,5401,5001,54056,0001,540
1993-07-281,5001,5101,5001,50040,0001,500
1993-07-271,5301,5401,4901,49020,0001,490
1993-07-261,5001,5501,4801,54048,0001,540
1993-07-231,4801,5101,4801,48023,0001,480
1993-07-221,5401,5401,5101,51030,0001,510
1993-07-211,5501,5601,5501,5504,0001,550
1993-07-201,5301,5401,5301,54014,0001,540
1993-07-191,5501,5701,5301,57043,0001,570
1993-07-161,5401,5601,5301,56035,0001,560
1993-07-151,5501,5501,5201,55050,0001,550
1993-07-141,5501,5501,5401,55035,0001,550
1993-07-131,4901,5201,4901,52065,0001,520
1993-07-121,4801,4901,4801,49020,0001,490
1993-07-091,4801,4801,4601,48044,0001,480
1993-07-081,4601,4601,4601,46012,0001,460
1993-07-071,4801,4801,4801,4807,0001,480
1993-07-061,4901,4901,4801,48044,0001,480
1993-07-051,5001,5001,5001,50020,0001,500
1993-07-021,4901,4901,4501,46073,0001,460
1993-07-011,4601,4801,4601,48039,0001,480
1993-06-301,5101,5101,4501,45097,0001,450
1993-06-291,5101,5301,5101,51044,0001,510
1993-06-281,4901,5501,4801,55016,0001,550
1993-06-251,5001,5001,4801,48049,0001,480
1993-06-241,4801,4901,4601,480114,0001,480
1993-06-231,4701,4901,4701,48060,0001,480
1993-06-221,4501,4701,4501,45048,0001,450
1993-06-211,5001,5001,4401,45072,0001,450
1993-06-181,5001,5101,4901,510100,0001,510
1993-06-171,5201,5201,4901,49060,0001,490
1993-06-161,5601,5601,5001,53072,0001,530
1993-06-151,5901,6001,5701,57033,0001,570
1993-06-141,6201,6201,6001,60053,0001,600
1993-06-111,6301,6301,6101,61054,0001,610
1993-06-101,6601,6601,6101,630140,0001,630
1993-06-081,6601,6601,6601,66067,0001,660
1993-06-071,6701,6701,6601,66050,0001,660
1993-06-041,6701,6701,6601,67043,0001,670
1993-06-031,6401,6701,6401,66018,0001,660
1993-06-021,6701,6701,6401,64013,0001,640
1993-06-011,6701,6701,6501,65019,0001,650
1993-05-311,6601,6801,6501,66039,0001,660
1993-05-281,6701,6801,6701,67032,0001,670
1993-05-271,7001,7001,6701,67079,0001,670
1993-05-261,6801,6801,6701,68084,0001,680
1993-05-251,6901,6901,6601,68082,0001,680
1993-05-241,6601,6801,6601,66099,0001,660
1993-05-211,6801,7001,6801,690154,0001,690
1993-05-201,7301,7301,6701,700221,0001,700
1993-05-191,7001,7301,6801,730337,0001,730
1993-05-181,7001,7001,6801,680139,0001,680
1993-05-171,6801,7001,6701,700231,0001,700
1993-05-141,6601,6901,6501,680235,0001,680
1993-05-131,6801,6801,6601,66095,0001,660
1993-05-121,6601,6801,6101,650106,0001,650
1993-05-111,7001,7201,6601,660291,0001,660
1993-05-101,6801,7001,6601,700312,0001,700
1993-05-071,6301,6801,6101,680265,0001,680
1993-05-061,6301,6301,6101,630294,0001,630
1993-04-301,5901,6201,5801,620225,0001,620
1993-04-281,5501,6001,5501,58090,0001,580
1993-04-271,5301,5601,5001,550129,0001,550
1993-04-261,5101,5301,5101,52044,0001,520
1993-04-231,5101,5101,4901,50048,0001,500
1993-04-221,5101,5301,5001,50047,0001,500
1993-04-211,5101,5401,5101,540101,0001,540
1993-04-201,5201,5501,5101,530209,0001,530
1993-04-191,5601,5701,5301,530138,0001,530
1993-04-161,6001,6001,5801,590148,0001,590
1993-04-151,6101,6501,6001,610315,0001,610
1993-04-141,5801,6301,5701,570419,0001,570
1993-04-131,5101,5501,5101,550133,0001,550
1993-04-121,5001,5201,5001,500101,0001,500
1993-04-091,5101,5201,4901,490229,0001,490
1993-04-081,5101,5201,4701,51093,0001,510
1993-04-071,5001,5401,5001,530201,0001,530
1993-04-061,5401,5401,4901,500175,0001,500
1993-04-051,5301,6001,5001,540246,0001,540
1993-04-021,4801,5501,4801,530444,0001,530
1993-04-011,4401,4601,4301,460111,0001,460
1993-03-311,4401,4601,4301,440178,0001,440
1993-03-301,4101,4401,4101,430223,0001,430
1993-03-291,4201,4201,3901,400184,0001,400
1993-03-261,4401,4401,4001,410309,0001,410
1993-03-251,4001,4301,3901,430167,0001,430
1993-03-241,3801,4001,3701,390135,0001,390
1993-03-231,4001,4001,3701,370136,0001,370
1993-03-221,4301,4301,4001,420173,0001,420
1993-03-191,4301,4501,3701,390242,0001,390
1993-03-181,4201,4301,4101,420165,0001,420
1993-03-171,3501,3801,3501,380110,0001,380
1993-03-161,3601,3701,3301,330105,0001,330
1993-03-151,3701,3801,3601,37075,0001,370
1993-03-121,3701,4001,3701,370185,0001,370
1993-03-111,3801,3901,3701,380237,0001,380
1993-03-101,3901,3901,3601,37092,0001,370
1993-03-091,3701,3801,3501,380254,0001,380
1993-03-081,2801,3301,2701,330199,0001,330
1993-03-051,2701,2901,2701,29045,0001,290
1993-03-041,2701,2901,2701,27043,0001,270
1993-03-031,2701,2701,2601,270104,0001,270
1993-03-021,2701,2701,2501,27018,0001,270
1993-03-011,2601,2801,2501,27050,0001,270
1993-02-261,2601,2801,2501,250142,0001,250
1993-02-251,3001,3001,2701,28088,0001,280
1993-02-241,2801,3001,2701,29058,0001,290
1993-02-231,2701,2901,2701,29026,0001,290
1993-02-221,3001,3001,2801,28045,0001,280
1993-02-191,3001,3001,2901,30093,0001,300
1993-02-181,2701,3001,2701,29077,0001,290
1993-02-171,2601,2801,2601,27052,0001,270
1993-02-161,2701,2701,2601,2607,0001,260
1993-02-151,2501,2801,2501,28037,0001,280
1993-02-121,2401,2401,2301,23012,0001,230
1993-02-101,2401,2501,2301,25019,0001,250
1993-02-091,2601,2601,2101,220117,0001,220
1993-02-081,2801,2901,2801,28012,0001,280
1993-02-051,2501,2901,2501,28044,0001,280
1993-02-041,2701,2801,2701,27030,0001,270
1993-02-031,2601,2801,2601,270138,0001,270
1993-02-021,2401,2601,2301,260174,0001,260
1993-02-011,2401,2401,2201,24045,0001,240
1993-01-291,2201,2601,2101,220159,0001,220
1993-01-281,2001,2301,1901,200251,0001,200
1993-01-271,2301,2301,2001,22054,0001,220
1993-01-261,2301,2301,2001,23049,0001,230
1993-01-251,2501,2501,2301,23048,0001,230
1993-01-221,2301,2301,2201,23049,0001,230
1993-01-211,2201,2301,2201,23046,0001,230
1993-01-201,2201,2201,2101,22085,0001,220
1993-01-191,2201,2301,2101,220177,0001,220
1993-01-181,1901,2101,1901,21088,0001,210
1993-01-141,2201,2301,1801,180128,0001,180
1993-01-131,2401,2501,2301,230143,0001,230
1993-01-121,2701,2701,2301,23057,0001,230
1993-01-111,2701,2701,2701,27026,0001,270
1993-01-081,2601,2701,2501,27037,0001,270
1993-01-071,2801,2801,2701,27048,0001,270
1993-01-061,3001,3001,2701,27035,0001,270
1993-01-051,3001,3001,2801,29021,0001,290
1993-01-041,3001,3101,2901,30037,0001,300

分割・併合履歴 : なし