1961 三機工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-309249249249241,000924
1997-12-2991393091291318,000913
1997-12-2691392091291253,000912
1997-12-2593994592292987,000929
1997-12-2491592091291330,000913
1997-12-2292092091291525,000915
1997-12-1993093091292034,000920
1997-12-1897398596096079,000960
1997-12-17940989936973111,000973
1997-12-169059379059377,000937
1997-12-1590090290090075,000900
1997-12-12901906901901163,000901
1997-12-1190190490190118,000901
1997-12-1091091089090157,000901
1997-12-0987489087489035,000890
1997-12-0884587584587536,000875
1997-12-0587288383583585,000835
1997-12-04880889850858115,000858
1997-12-0395295288889050,000890
1997-12-0297698094195056,000950
1997-12-0197698097097040,000970
1997-11-2899099098098079,000980
1997-11-2797198296898098,000980
1997-11-269971,00098098052,000980
1997-11-251,0101,0109991,01072,0001,010
1997-11-211,0801,0901,0501,090104,0001,090
1997-11-201,1101,1301,0601,07094,0001,070
1997-11-191,1501,1501,1501,150131,0001,150
1997-11-181,1501,1701,1501,17061,0001,170
1997-11-171,1401,1601,1301,160194,0001,160
1997-11-141,1501,1601,1401,140345,0001,140
1997-11-131,1301,1601,1301,150151,0001,150
1997-11-121,1401,1501,1101,15081,0001,150
1997-11-111,1101,1301,1101,110130,0001,110
1997-11-101,1101,1301,1001,13074,0001,130
1997-11-071,1101,1401,0801,130119,0001,130
1997-11-061,0801,1201,0701,12052,0001,120
1997-11-051,0701,0801,0501,080131,0001,080
1997-11-041,0701,0701,0301,05019,0001,050
1997-10-311,0201,0209991,00038,0001,000
1997-10-301,0301,0301,0001,00023,0001,000
1997-10-291,0501,0501,0401,04033,0001,040
1997-10-281,0001,00098598511,000985
1997-10-271,0501,0601,0501,0607,0001,060
1997-10-241,0901,0901,0701,09063,0001,090
1997-10-231,0601,0701,0601,07045,0001,070
1997-10-221,0601,0801,0301,080147,0001,080
1997-10-211,0301,0601,0201,040118,0001,040
1997-10-201,0501,0501,0401,0409,0001,040
1997-10-171,0001,0401,0001,04026,0001,040
1997-10-161,0001,0101,0001,00066,0001,000
1997-10-151,0101,0109941,000108,0001,000
1997-10-141,0101,0201,0001,01083,0001,010
1997-10-131,0101,01099699978,000999
1997-10-091,0701,0701,0101,010102,0001,010
1997-10-081,0401,0701,0301,060143,0001,060
1997-10-071,0401,0501,0401,050105,0001,050
1997-10-069811,0409811,04035,0001,040
1997-10-0398198298098110,000981
1997-10-021,0201,02098198125,000981
1997-10-011,0101,01098299115,000991
1997-09-309801,0109801,01043,0001,010
1997-09-2999399398098020,000980
1997-09-261,0401,040990991107,000991
1997-09-251,0301,0401,0001,04068,0001,040
1997-09-241,0301,0401,0201,04069,0001,040
1997-09-221,0401,0401,0201,04071,0001,040
1997-09-191,1001,1001,0401,04083,0001,040
1997-09-181,0901,1001,0801,10021,0001,100
1997-09-171,1801,1801,0801,080108,0001,080
1997-09-161,1701,2001,1701,170112,0001,170
1997-09-121,1701,1801,1601,17099,0001,170
1997-09-111,1401,1901,1401,160187,0001,160
1997-09-101,1501,1701,1301,150454,0001,150
1997-09-091,1401,1501,1401,15083,0001,150
1997-09-081,1401,1501,1301,15049,0001,150
1997-09-051,1501,1601,1501,16076,0001,160
1997-09-041,1701,1701,1501,150346,0001,150
1997-09-031,1301,1501,1201,130108,0001,130
1997-09-021,1301,1401,1301,13082,0001,130
1997-09-011,1101,1301,1101,13061,0001,130
1997-08-291,1501,1501,1001,100694,0001,100
1997-08-281,0901,1001,0901,09085,0001,090
1997-08-271,0901,0901,0901,09052,0001,090
1997-08-261,0901,1001,0801,10081,0001,100
1997-08-251,0901,1001,0901,09049,0001,090
1997-08-221,0601,0701,0601,06063,0001,060
1997-08-211,0801,1001,0601,060142,0001,060
1997-08-201,0701,0801,0601,07044,0001,070
1997-08-191,0701,0801,0701,07011,0001,070
1997-08-181,0901,1001,0601,100103,0001,100
1997-08-151,1201,1201,1001,11020,0001,110
1997-08-141,1101,1401,0901,12025,0001,120
1997-08-131,1001,1101,0901,11014,0001,110
1997-08-121,0801,1101,0801,11050,0001,110
1997-08-111,0701,1001,0701,08021,0001,080
1997-08-081,1101,1201,0901,110101,0001,110
1997-08-071,1001,1001,0901,09031,0001,090
1997-08-061,1101,1201,1001,11028,0001,110
1997-08-051,1101,1401,1001,12022,0001,120
1997-08-041,1001,1001,1001,1009,0001,100
1997-08-011,0901,0901,0901,09013,0001,090
1997-07-311,1301,1301,1001,12014,0001,120
1997-07-301,1401,1401,1401,1403,0001,140
1997-07-291,1401,1401,1401,1409,0001,140
1997-07-281,1201,1401,1201,14018,0001,140
1997-07-251,1601,1601,1101,11048,0001,110
1997-07-241,1301,1301,1201,120223,0001,120
1997-07-231,1401,1501,1301,13049,0001,130
1997-07-221,1601,1801,1501,15079,0001,150
1997-07-181,1301,1601,1301,160155,0001,160
1997-07-171,1001,1001,0901,09023,0001,090
1997-07-161,1301,1301,0801,080204,0001,080
1997-07-151,1501,1501,1501,15032,0001,150
1997-07-141,1401,1601,1401,16071,0001,160
1997-07-111,1201,1401,1101,140232,0001,140
1997-07-101,0901,1101,0901,10065,0001,100
1997-07-091,0701,0901,0601,070171,0001,070
1997-07-081,0601,0801,0601,07032,0001,070
1997-07-071,1101,1101,0501,05087,0001,050
1997-07-041,1301,1301,1101,11042,0001,110
1997-07-031,1401,1501,1401,15046,0001,150
1997-07-021,1301,1401,1201,14024,0001,140
1997-07-011,1601,1601,0901,110151,0001,110
1997-06-301,1501,1601,1401,16041,0001,160
1997-06-271,1501,1501,1401,15061,0001,150
1997-06-261,1501,1601,1401,150202,0001,150
1997-06-251,1501,1501,1301,13098,0001,130
1997-06-241,1401,1501,1301,15079,0001,150
1997-06-231,1501,1501,1401,14071,0001,140
1997-06-201,1601,1601,1301,160192,0001,160
1997-06-191,1801,2001,1401,160165,0001,160
1997-06-181,1801,1901,1701,17051,0001,170
1997-06-171,1701,1801,1601,18063,0001,180
1997-06-161,1601,1701,1601,160135,0001,160
1997-06-131,1401,1701,1401,15092,0001,150
1997-06-121,1501,1601,1401,150116,0001,150
1997-06-111,1501,1501,1501,15023,0001,150
1997-06-101,1601,1601,1301,140134,0001,140
1997-06-091,1501,1601,1401,16033,0001,160
1997-06-061,1501,1501,1301,140166,0001,140
1997-06-051,1701,1801,1601,170111,0001,170
1997-06-041,1501,1801,1501,18054,0001,180
1997-06-031,1701,1701,1501,160103,0001,160
1997-06-021,1401,1601,1401,16031,0001,160
1997-05-301,1501,1601,1501,15079,0001,150
1997-05-291,1301,1501,1301,15057,0001,150
1997-05-281,1501,1501,1301,13013,0001,130
1997-05-271,1401,1501,1301,13038,0001,130
1997-05-261,1701,1701,1401,14028,0001,140
1997-05-231,1701,1701,1301,13058,0001,130
1997-05-221,1401,1801,1301,170140,0001,170
1997-05-211,0901,1401,0901,140408,0001,140
1997-05-201,0401,1001,0401,090119,0001,090
1997-05-199991,0209991,01098,0001,010
1997-05-161,0101,010995995188,000995
1997-05-151,0101,0109901,000118,0001,000
1997-05-141,0401,040997999335,000999
1997-05-131,0101,0101,0001,010171,0001,010
1997-05-121,0001,0001,0001,00032,0001,000
1997-05-091,0101,02099899821,000998
1997-05-081,0101,0101,0001,00048,0001,000
1997-05-071,0001,00099599573,000995
1997-05-061,0101,030990994193,000994
1997-05-029901,00098598544,000985
1997-05-011,0201,02099099038,000990
1997-04-309601,0309601,02040,0001,020
1997-04-2895095095095014,000950
1997-04-259711,0309691,00087,0001,000
1997-04-2497097096096129,000961
1997-04-2395197094597080,000970
1997-04-22941951930941103,000941
1997-04-2191493291493262,000932
1997-04-18911911900905160,000905
1997-04-1789190689090691,000906
1997-04-16901903888888113,000888
1997-04-1589089989089919,000899
1997-04-1491991988088129,000881
1997-04-1191493291093253,000932
1997-04-1095495492492458,000924
1997-04-0996096694695599,000955
1997-04-0897097094895795,000957
1997-04-0799399397097037,000970
1997-04-0496097095096635,000966
1997-04-0395595595095044,000950
1997-04-0295195594595535,000955
1997-04-0195096094794738,000947
1997-03-311,0001,0009809804,000980
1997-03-281,0001,0101,0001,00034,0001,000
1997-03-271,0001,0009851,000100,0001,000
1997-03-261,0401,0401,0101,01068,0001,010
1997-03-251,0601,0601,0301,03061,0001,030
1997-03-241,0201,0501,0201,02026,0001,020
1997-03-219951,0109951,01036,0001,010
1997-03-1999099097398068,000980
1997-03-1898599597098087,000980
1997-03-1799199598098060,000980
1997-03-141,0201,020990990103,000990
1997-03-131,0201,0201,0201,02013,0001,020
1997-03-121,0001,0201,0001,010135,0001,010
1997-03-111,0201,0201,0201,02044,0001,020
1997-03-101,0401,0401,0301,04014,0001,040
1997-03-071,0201,0301,0201,03034,0001,030
1997-03-061,0201,0301,0101,01019,0001,010
1997-03-051,0301,0401,0301,03035,0001,030
1997-03-041,0301,0301,0201,02015,0001,020
1997-03-031,0301,0301,0101,01048,0001,010
1997-02-281,0101,0301,0101,03028,0001,030
1997-02-271,0301,0301,0101,02099,0001,020
1997-02-261,0501,0501,0301,04028,0001,040
1997-02-251,0201,0401,0101,04082,0001,040
1997-02-241,0401,0401,0001,00032,0001,000
1997-02-211,0301,0501,0301,04068,0001,040
1997-02-201,0101,0401,0001,03054,0001,030
1997-02-191,0001,00099599942,000999
1997-02-181,0101,0101,0001,00043,0001,000
1997-02-171,0401,0401,0201,02034,0001,020
1997-02-141,0501,0501,0401,040110,0001,040
1997-02-131,0601,0701,0401,060226,0001,060
1997-02-121,0801,0801,0601,060143,0001,060
1997-02-101,0801,0801,0701,07055,0001,070
1997-02-071,0701,0701,0701,07020,0001,070
1997-02-061,0701,0701,0701,07041,0001,070
1997-02-051,0901,0901,0601,06049,0001,060
1997-02-041,0901,0901,0801,08025,0001,080
1997-02-031,0801,0901,0801,09024,0001,090
1997-01-311,0701,0901,0701,09030,0001,090
1997-01-301,1301,1301,0601,070380,0001,070
1997-01-291,1401,1601,1401,16032,0001,160
1997-01-281,1301,1601,1201,16042,0001,160
1997-01-271,1701,1701,1301,15035,0001,150
1997-01-241,1201,1201,1201,12029,0001,120
1997-01-231,1501,1501,1201,12039,0001,120
1997-01-221,1601,1901,1601,16051,0001,160
1997-01-211,1601,1601,1401,16047,0001,160
1997-01-201,1801,1801,1601,16086,0001,160
1997-01-171,1401,1801,1401,17016,0001,170
1997-01-161,1401,1401,1101,14058,0001,140
1997-01-141,1301,1701,1301,16062,0001,160
1997-01-131,1301,1501,1101,15043,0001,150
1997-01-101,1501,1501,1301,130345,0001,130
1997-01-091,1501,1501,1501,15020,0001,150
1997-01-081,1501,1501,1501,1506,0001,150
1997-01-071,1501,1601,1501,15054,0001,150
1997-01-061,1601,1601,1501,1507,0001,150

分割・併合履歴 : なし