1961 三機工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	735	735	720	720	123,000	720
1998-12-29	756	758	733	734	69,000	734
1998-12-28	782	782	772	775	69,000	775
1998-12-25	796	796	786	786	43,000	786
1998-12-24	809	809	786	786	149,000	786
1998-12-22	805	810	795	795	70,000	795
1998-12-21	792	795	790	795	104,000	795
1998-12-18	783	783	781	782	77,000	782
1998-12-17	805	805	781	782	96,000	782
1998-12-16	802	809	802	809	131,000	809
1998-12-15	785	795	785	795	130,000	795
1998-12-14	780	790	780	785	102,000	785
1998-12-11	786	786	773	781	142,000	781
1998-12-10	766	770	763	766	104,000	766
1998-12-09	741	756	741	746	103,000	746
1998-12-08	745	752	737	742	300,000	742
1998-12-07	745	745	731	735	62,000	735
1998-12-04	731	731	730	731	55,000	731
1998-12-03	741	749	720	730	77,000	730
1998-12-02	748	750	745	749	128,000	749
1998-12-01	744	751	744	748	75,000	748
1998-11-30	735	748	731	744	174,000	744
1998-11-27	735	743	730	731	71,000	731
1998-11-26	725	745	725	735	696,000	735
1998-11-25	730	745	720	720	183,000	720
1998-11-24	707	723	707	716	125,000	716
1998-11-20	705	710	702	705	56,000	705
1998-11-19	709	709	701	702	35,000	702
1998-11-18	712	713	709	709	167,000	709
1998-11-17	710	722	702	722	104,000	722
1998-11-16	677	687	677	680	212,000	680
1998-11-13	680	687	670	675	119,000	675
1998-11-12	703	703	697	700	20,000	700
1998-11-11	713	713	707	710	86,000	710
1998-11-10	734	734	703	720	83,000	720
1998-11-09	720	724	720	724	31,000	724
1998-11-06	735	735	725	725	61,000	725
1998-11-05	741	741	730	738	59,000	738
1998-11-04	725	725	720	720	66,000	720
1998-11-02	695	695	685	695	23,000	695
1998-10-30	694	694	685	685	49,000	685
1998-10-29	700	700	695	695	55,000	695
1998-10-28	710	710	696	699	110,000	699
1998-10-27	712	712	710	710	37,000	710
1998-10-26	721	721	718	721	49,000	721
1998-10-23	744	754	729	729	86,000	729
1998-10-22	755	770	750	754	74,000	754
1998-10-21	779	790	765	765	64,000	765
1998-10-20	765	780	765	779	32,000	779
1998-10-19	750	766	750	766	80,000	766
1998-10-16	786	786	760	765	49,000	765
1998-10-15	765	769	765	765	15,000	765
1998-10-14	769	769	765	765	16,000	765
1998-10-13	809	819	809	809	38,000	809
1998-10-12	783	806	765	805	130,000	805
1998-10-09	768	791	765	768	20,000	768
1998-10-08	770	775	765	768	49,000	768
1998-10-07	760	767	760	760	44,000	760
1998-10-06	760	768	740	750	28,000	750
1998-10-05	800	800	770	770	80,000	770
1998-10-02	800	800	795	800	23,000	800
1998-10-01	809	810	800	800	42,000	800
1998-09-30	820	820	800	814	76,000	814
1998-09-29	795	810	795	810	7,000	810
1998-09-28	791	800	791	800	19,000	800
1998-09-25	776	801	776	801	19,000	801
1998-09-24	840	840	782	783	69,000	783
1998-09-22	780	783	770	770	185,000	770
1998-09-21	786	790	783	783	197,000	783
1998-09-18	796	796	786	790	17,000	790
1998-09-17	790	790	786	786	80,000	786
1998-09-16	789	792	789	790	62,000	790
1998-09-14	786	793	785	788	117,000	788
1998-09-11	798	798	785	786	182,000	786
1998-09-10	812	812	795	798	75,000	798
1998-09-09	798	806	797	802	78,000	802
1998-09-08	796	807	795	801	143,000	801
1998-09-07	793	805	792	799	103,000	799
1998-09-04	796	805	795	798	32,000	798
1998-09-03	805	806	800	806	9,000	806
1998-09-02	792	825	792	825	37,000	825
1998-09-01	780	791	780	791	23,000	791
1998-08-31	795	795	790	791	44,000	791
1998-08-28	780	790	780	790	103,000	790
1998-08-27	780	780	769	780	40,000	780
1998-08-26	785	795	780	780	18,000	780
1998-08-25	855	855	830	830	34,000	830
1998-08-24	830	830	825	825	15,000	825
1998-08-21	880	880	860	860	15,000	860
1998-08-20	884	890	867	885	60,000	885
1998-08-19	879	889	879	888	13,000	888
1998-08-18	898	898	889	889	39,000	889
1998-08-17	894	898	877	898	61,000	898
1998-08-14	903	903	894	894	58,000	894
1998-08-13	888	899	888	893	15,000	893
1998-08-12	910	910	877	877	12,000	877
1998-08-11	911	915	911	911	37,000	911
1998-08-10	916	916	911	911	21,000	911
1998-08-07	915	917	910	917	31,000	917
1998-08-06	919	924	879	890	26,000	890
1998-08-05	884	919	884	919	31,000	919
1998-08-04	889	889	870	874	24,000	874
1998-08-03	886	897	880	890	60,000	890
1998-07-31	916	916	885	885	30,000	885
1998-07-30	944	944	915	915	26,000	915
1998-07-29	950	950	946	950	34,000	950
1998-07-28	919	990	910	970	67,000	970
1998-07-27	909	920	904	909	135,000	909
1998-07-24	899	900	895	899	60,000	899
1998-07-23	890	890	887	889	35,000	889
1998-07-22	895	895	873	884	118,000	884
1998-07-21	890	890	889	890	31,000	890
1998-07-17	900	900	880	890	49,000	890
1998-07-16	903	903	897	900	80,000	900
1998-07-15	880	903	874	903	259,000	903
1998-07-14	874	884	874	879	28,000	879
1998-07-13	860	864	860	864	21,000	864
1998-07-10	895	895	888	888	71,000	888
1998-07-09	888	889	887	887	109,000	887
1998-07-08	890	891	885	888	137,000	888
1998-07-07	858	890	858	890	42,000	890
1998-07-06	888	888	878	878	51,000	878
1998-07-03	822	830	820	830	46,000	830
1998-07-02	830	836	820	825	125,000	825
1998-07-01	766	788	766	788	16,000	788
1998-06-30	750	765	750	765	90,000	765
1998-06-29	750	753	745	746	31,000	746
1998-06-26	740	758	740	755	78,000	755
1998-06-25	749	756	741	741	299,000	741
1998-06-24	750	750	738	741	62,000	741
1998-06-23	774	774	760	760	25,000	760
1998-06-22	760	788	760	769	74,000	769
1998-06-19	760	764	750	755	101,000	755
1998-06-18	770	770	751	755	107,000	755
1998-06-17	735	739	734	739	413,000	739
1998-06-16	750	750	730	735	108,000	735
1998-06-15	779	779	755	767	79,000	767
1998-06-12	800	800	776	777	97,000	777
1998-06-11	836	836	810	810	32,000	810
1998-06-10	861	861	836	836	18,000	836
1998-06-09	850	850	840	847	9,000	847
1998-06-08	860	861	850	851	23,000	851
1998-06-05	873	873	861	861	15,000	861
1998-06-04	878	879	861	861	36,000	861
1998-06-03	880	880	871	880	12,000	880
1998-06-02	883	883	882	882	16,000	882
1998-06-01	905	905	888	888	68,000	888
1998-05-29	905	905	900	905	54,000	905
1998-05-28	900	910	900	904	18,000	904
1998-05-27	910	915	902	902	36,000	902
1998-05-26	920	920	910	911	24,000	911
1998-05-25	935	935	924	925	81,000	925
1998-05-22	953	953	920	920	24,000	920
1998-05-21	940	953	940	953	16,000	953
1998-05-20	962	972	961	972	17,000	972
1998-05-19	962	962	952	962	91,000	962
1998-05-18	972	972	942	942	16,000	942
1998-05-15	972	972	972	972	14,000	972
1998-05-14	993	1,003	973	973	37,000	973
1998-05-13	956	965	953	953	84,000	953
1998-05-12	956	963	956	963	37,000	963
1998-05-11	960	960	953	953	52,000	953
1998-05-08	954	955	950	950	18,000	950
1998-05-07	960	960	939	955	24,000	955
1998-05-06	995	995	961	961	21,000	961
1998-05-01	1,005	1,005	980	985	22,000	985
1998-04-30	1,028	1,028	1,005	1,008	33,000	1,008
1998-04-28	1,003	1,015	998	998	113,000	998
1998-04-27	1,012	1,023	1,003	1,003	45,000	1,003
1998-04-24	1,000	1,035	1,000	1,035	25,000	1,035
1998-04-23	1,026	1,026	1,001	1,002	115,000	1,002
1998-04-22	982	1,029	982	1,029	41,000	1,029
1998-04-21	974	980	962	980	201,000	980
1998-04-20	970	972	970	972	41,000	972
1998-04-17	971	971	950	960	10,000	960
1998-04-16	1,002	1,002	950	950	26,000	950
1998-04-15	1,001	1,010	1,001	1,002	17,000	1,002
1998-04-14	1,010	1,010	1,001	1,001	5,000	1,001
1998-04-13	1,010	1,010	1,010	1,010	11,000	1,010
1998-04-10	989	1,010	989	1,010	41,000	1,010
1998-04-09	976	976	950	959	14,000	959
1998-04-08	970	990	970	977	84,000	977
1998-04-07	969	969	935	969	53,000	969
1998-04-06	999	999	971	971	12,000	971
1998-04-03	1,020	1,020	978	1,010	89,000	1,010
1998-04-02	1,000	1,000	980	995	37,000	995
1998-04-01	1,030	1,040	1,000	1,020	154,000	1,020
1998-03-31	1,010	1,030	990	1,030	98,000	1,030
1998-03-30	1,050	1,050	1,030	1,030	52,000	1,030
1998-03-27	1,050	1,070	1,000	1,000	36,000	1,000
1998-03-26	1,000	1,080	1,000	1,050	41,000	1,050
1998-03-25	1,010	1,040	983	983	60,000	983
1998-03-24	999	999	996	996	63,000	996
1998-03-23	999	1,010	999	999	11,000	999
1998-03-20	970	989	950	989	24,000	989
1998-03-19	1,010	1,010	990	990	27,000	990
1998-03-18	1,030	1,040	1,010	1,010	21,000	1,010
1998-03-17	1,020	1,020	1,020	1,020	30,000	1,020
1998-03-16	1,030	1,030	1,000	1,020	72,000	1,020
1998-03-13	1,040	1,090	1,020	1,090	49,000	1,090
1998-03-12	1,040	1,040	1,020	1,020	24,000	1,020
1998-03-11	1,020	1,020	1,000	1,020	109,000	1,020
1998-03-10	1,090	1,090	1,010	1,010	81,000	1,010
1998-03-09	1,120	1,140	1,100	1,100	67,000	1,100
1998-03-06	1,110	1,130	1,110	1,110	12,000	1,110
1998-03-05	1,110	1,110	1,110	1,110	14,000	1,110
1998-03-04	1,090	1,100	1,090	1,090	48,000	1,090
1998-03-03	1,120	1,120	1,090	1,090	19,000	1,090
1998-03-02	1,100	1,130	1,100	1,130	4,000	1,130
1998-02-27	1,090	1,110	1,090	1,100	31,000	1,100
1998-02-26	1,090	1,100	1,090	1,090	8,000	1,090
1998-02-25	1,080	1,090	1,080	1,080	45,000	1,080
1998-02-24	1,060	1,060	1,000	1,000	32,000	1,000
1998-02-23	1,100	1,100	1,080	1,080	7,000	1,080
1998-02-20	1,090	1,100	1,090	1,100	34,000	1,100
1998-02-19	1,070	1,070	1,050	1,060	33,000	1,060
1998-02-18	1,090	1,100	1,080	1,090	89,000	1,090
1998-02-17	1,130	1,150	1,100	1,100	70,000	1,100
1998-02-16	1,130	1,150	1,130	1,140	174,000	1,140
1998-02-13	1,120	1,160	1,120	1,140	155,000	1,140
1998-02-12	1,070	1,170	1,060	1,060	148,000	1,060
1998-02-10	1,050	1,050	1,040	1,050	101,000	1,050
1998-02-09	950	954	950	950	144,000	950
1998-02-06	945	949	940	940	99,000	940
1998-02-05	965	965	940	945	79,000	945
1998-02-04	980	980	970	975	39,000	975
1998-02-03	1,000	1,000	980	980	39,000	980
1998-02-02	1,020	1,020	1,000	1,000	99,000	1,000
1998-01-30	1,020	1,030	1,020	1,030	52,000	1,030
1998-01-29	1,010	1,030	1,010	1,020	178,000	1,020
1998-01-28	1,000	1,010	990	1,010	64,000	1,010
1998-01-27	999	1,000	985	985	63,000	985
1998-01-26	960	990	960	980	122,000	980
1998-01-23	955	955	950	950	43,000	950
1998-01-22	920	923	920	923	107,000	923
1998-01-21	920	924	917	920	163,000	920
1998-01-20	920	920	914	915	17,000	915
1998-01-19	904	925	904	920	41,000	920
1998-01-16	870	900	870	900	98,000	900
1998-01-14	869	870	861	870	59,000	870
1998-01-13	885	885	865	874	107,000	874
1998-01-12	888	888	880	885	45,000	885
1998-01-09	931	936	884	884	372,000	884
1998-01-08	920	940	920	931	107,000	931
1998-01-07	931	935	920	920	64,000	920
1998-01-06	964	964	930	930	30,000	930
1998-01-05	964	964	964	964	9,000	964

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