1961 三機工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	461	461	450	459	16,000	459
1999-12-29	460	461	460	461	15,000	461
1999-12-28	480	481	460	460	28,000	460
1999-12-27	465	480	460	480	94,000	480
1999-12-24	453	464	427	439	155,000	439
1999-12-22	415	455	415	449	153,000	449
1999-12-21	410	416	410	415	95,000	415
1999-12-20	414	419	400	412	199,000	412
1999-12-17	424	424	413	413	117,000	413
1999-12-16	430	430	424	427	150,000	427
1999-12-15	453	453	436	436	221,000	436
1999-12-14	459	464	450	450	132,000	450
1999-12-13	476	476	463	464	58,000	464
1999-12-10	480	490	470	473	270,000	473
1999-12-09	504	504	485	486	98,000	486
1999-12-08	515	515	504	504	104,000	504
1999-12-07	525	526	516	521	70,000	521
1999-12-06	524	527	520	525	44,000	525
1999-12-03	511	520	509	520	38,000	520
1999-12-02	514	520	510	510	25,000	510
1999-12-01	510	510	505	509	80,000	509
1999-11-30	510	512	508	510	41,000	510
1999-11-29	510	520	510	510	48,000	510
1999-11-26	515	515	500	501	195,000	501
1999-11-25	540	540	514	525	176,000	525
1999-11-24	560	561	535	540	127,000	540
1999-11-22	579	579	565	565	22,000	565
1999-11-19	597	600	590	590	92,000	590
1999-11-18	599	600	555	600	100,000	600
1999-11-17	553	599	550	599	69,000	599
1999-11-16	520	569	520	559	104,000	559
1999-11-15	525	531	520	520	48,000	520
1999-11-12	521	535	510	535	56,000	535
1999-11-11	530	538	525	525	33,000	525
1999-11-10	569	569	520	523	75,000	523
1999-11-09	573	574	560	570	17,000	570
1999-11-08	585	585	570	583	36,000	583
1999-11-05	600	601	582	585	21,000	585
1999-11-04	594	594	590	590	33,000	590
1999-11-02	594	594	583	593	41,000	593
1999-11-01	582	582	574	574	45,000	574
1999-10-29	550	581	550	574	49,000	574
1999-10-28	558	558	551	551	36,000	551
1999-10-27	576	580	570	570	53,000	570
1999-10-26	561	587	561	576	86,000	576
1999-10-25	570	574	550	550	59,000	550
1999-10-22	551	569	540	560	55,000	560
1999-10-21	560	560	545	546	92,000	546
1999-10-20	565	565	551	555	84,000	555
1999-10-19	559	560	545	545	118,000	545
1999-10-18	590	590	556	558	137,000	558
1999-10-15	614	620	591	600	148,000	600
1999-10-14	630	630	611	614	35,000	614
1999-10-13	654	657	646	646	26,000	646
1999-10-12	650	660	650	654	39,000	654
1999-10-08	670	671	665	665	38,000	665
1999-10-07	675	675	662	671	12,000	671
1999-10-06	690	690	667	667	41,000	667
1999-10-05	710	710	699	709	31,000	709
1999-10-04	712	712	693	700	36,000	700
1999-10-01	670	705	670	704	28,000	704
1999-09-30	673	681	660	680	48,000	680
1999-09-29	680	680	652	652	18,000	652
1999-09-28	661	683	650	680	18,000	680
1999-09-27	676	676	662	668	18,000	668
1999-09-24	660	680	650	680	37,000	680
1999-09-22	680	680	650	660	62,000	660
1999-09-21	661	661	650	660	50,000	660
1999-09-20	675	675	657	660	80,000	660
1999-09-17	679	679	664	675	64,000	675
1999-09-16	671	675	669	669	77,000	669
1999-09-14	702	702	675	675	63,000	675
1999-09-13	685	691	671	691	81,000	691
1999-09-10	690	690	681	681	111,000	681
1999-09-09	711	745	695	700	46,000	700
1999-09-08	747	747	707	708	40,000	708
1999-09-07	730	757	730	747	64,000	747
1999-09-06	745	745	719	740	116,000	740
1999-09-03	734	735	734	735	51,000	735
1999-09-02	742	742	733	734	37,000	734
1999-09-01	780	780	720	732	64,000	732
1999-08-31	768	771	768	768	60,000	768
1999-08-30	767	780	767	778	26,000	778
1999-08-27	773	773	764	767	23,000	767
1999-08-26	784	785	773	773	71,000	773
1999-08-25	760	800	758	800	50,000	800
1999-08-24	750	753	742	753	32,000	753
1999-08-23	743	743	727	730	11,000	730
1999-08-20	743	743	721	743	20,000	743
1999-08-19	740	744	732	743	40,000	743
1999-08-18	744	745	741	744	55,000	744
1999-08-17	763	775	761	775	24,000	775
1999-08-16	758	764	758	763	19,000	763
1999-08-13	766	766	766	766	6,000	766
1999-08-12	771	771	755	766	16,000	766
1999-08-11	770	771	770	771	7,000	771
1999-08-10	770	770	769	770	7,000	770
1999-08-09	770	770	768	770	24,000	770
1999-08-06	790	790	763	780	64,000	780
1999-08-05	780	780	771	780	62,000	780
1999-08-04	786	798	767	779	32,000	779
1999-08-03	800	800	790	796	32,000	796
1999-08-02	822	822	800	801	36,000	801
1999-07-30	830	839	830	839	48,000	839
1999-07-29	812	825	812	820	115,000	820
1999-07-28	821	824	815	815	57,000	815
1999-07-27	814	823	814	820	34,000	820
1999-07-26	831	840	822	824	66,000	824
1999-07-23	800	802	797	801	91,000	801
1999-07-22	820	820	806	806	31,000	806
1999-07-21	810	810	805	810	23,000	810
1999-07-19	800	804	799	800	64,000	800
1999-07-16	800	805	790	800	210,000	800
1999-07-15	802	813	801	813	214,000	813
1999-07-14	810	815	810	812	120,000	812
1999-07-13	840	840	811	811	38,000	811
1999-07-12	840	840	830	830	49,000	830
1999-07-09	800	806	799	800	105,000	800
1999-07-08	817	817	800	802	81,000	802
1999-07-07	800	807	799	807	73,000	807
1999-07-06	800	802	800	800	85,000	800
1999-07-05	809	809	799	800	157,000	800
1999-07-02	820	820	800	809	65,000	809
1999-07-01	819	819	809	810	42,000	810
1999-06-30	801	809	800	809	77,000	809
1999-06-29	822	832	809	811	45,000	811
1999-06-28	829	829	800	812	65,000	812
1999-06-25	840	840	829	829	67,000	829
1999-06-24	840	848	835	835	209,000	835
1999-06-23	860	863	840	840	54,000	840
1999-06-22	875	875	850	863	50,000	863
1999-06-21	861	878	861	873	36,000	873
1999-06-18	853	866	853	860	82,000	860
1999-06-17	844	875	840	863	153,000	863
1999-06-16	871	871	834	834	101,000	834
1999-06-15	881	885	866	881	55,000	881
1999-06-14	885	887	878	881	142,000	881
1999-06-11	864	883	864	870	101,000	870
1999-06-10	869	887	869	884	87,000	884
1999-06-09	855	885	855	870	31,000	870
1999-06-08	890	890	885	885	26,000	885
1999-06-07	900	900	890	890	42,000	890
1999-06-04	895	905	895	900	71,000	900
1999-06-03	905	905	895	895	44,000	895
1999-06-02	908	910	901	905	116,000	905
1999-06-01	891	920	890	908	56,000	908
1999-05-31	880	880	880	880	2,000	880
1999-05-28	882	885	876	880	39,000	880
1999-05-27	872	882	872	882	12,000	882
1999-05-26	872	872	870	872	16,000	872
1999-05-25	882	895	875	882	36,000	882
1999-05-24	855	865	855	862	11,000	862
1999-05-21	862	871	852	854	46,000	854
1999-05-20	870	871	862	862	8,000	862
1999-05-19	860	870	858	870	82,000	870
1999-05-18	855	865	855	865	19,000	865
1999-05-17	850	851	849	851	45,000	851
1999-05-14	849	849	846	849	20,000	849
1999-05-13	812	819	800	819	83,000	819
1999-05-12	810	813	810	811	9,000	811
1999-05-11	799	810	799	808	36,000	808
1999-05-10	831	831	782	800	55,000	800
1999-05-07	860	860	801	801	18,000	801
1999-05-06	856	856	856	856	9,000	856
1999-04-30	855	855	840	854	31,000	854
1999-04-28	854	854	836	845	29,000	845
1999-04-27	856	856	856	856	1,000	856
1999-04-26	858	858	858	858	29,000	858
1999-04-23	815	838	815	838	5,000	838
1999-04-22	838	838	813	815	9,000	815
1999-04-21	821	825	809	809	6,000	809
1999-04-20	806	812	806	812	6,000	812
1999-04-19	845	845	832	838	32,000	838
1999-04-16	840	845	840	845	6,000	845
1999-04-15	837	840	835	835	85,000	835
1999-04-14	840	850	838	840	55,000	840
1999-04-13	840	850	834	840	53,000	840
1999-04-12	845	845	832	832	35,000	832
1999-04-09	846	849	845	845	32,000	845
1999-04-08	850	850	845	846	18,000	846
1999-04-07	845	850	844	850	19,000	850
1999-04-06	848	848	845	845	27,000	845
1999-04-05	859	859	847	847	9,000	847
1999-04-02	845	850	840	850	34,000	850
1999-04-01	852	880	842	845	43,000	845
1999-03-31	842	849	815	849	17,000	849
1999-03-30	849	849	802	802	41,000	802
1999-03-29	851	851	849	849	2,000	849
1999-03-26	859	860	857	860	36,000	860
1999-03-25	885	885	868	868	48,000	868
1999-03-24	870	880	855	875	100,000	875
1999-03-23	849	850	838	840	79,000	840
1999-03-19	842	850	835	850	49,000	850
1999-03-18	862	862	841	842	24,000	842
1999-03-17	860	868	860	865	20,000	865
1999-03-16	835	870	835	860	33,000	860
1999-03-15	817	840	817	835	17,000	835
1999-03-12	837	837	807	817	57,000	817
1999-03-11	809	809	797	797	17,000	797
1999-03-10	800	810	789	789	35,000	789
1999-03-09	781	787	779	787	39,000	787
1999-03-08	786	786	777	783	90,000	783
1999-03-05	785	786	777	777	63,000	777
1999-03-04	784	784	778	782	28,000	782
1999-03-03	780	784	776	784	18,000	784
1999-03-02	776	777	776	777	26,000	777
1999-03-01	779	779	776	776	21,000	776
1999-02-26	776	784	776	778	12,000	778
1999-02-25	777	780	776	776	55,000	776
1999-02-24	777	778	776	776	30,000	776
1999-02-23	777	779	776	779	59,000	779
1999-02-22	777	777	772	772	24,000	772
1999-02-19	776	776	772	772	38,000	772
1999-02-18	778	779	777	777	10,000	777
1999-02-17	773	780	772	772	11,000	772
1999-02-16	775	779	773	779	16,000	779
1999-02-15	769	770	769	769	61,000	769
1999-02-12	769	769	768	768	79,000	768
1999-02-10	772	775	769	769	228,000	769
1999-02-09	772	773	766	769	143,000	769
1999-02-08	772	773	770	773	52,000	773
1999-02-05	777	777	766	766	56,000	766
1999-02-04	760	770	755	770	31,000	770
1999-02-03	748	765	748	760	64,000	760
1999-02-02	760	760	755	755	13,000	755
1999-02-01	760	760	751	755	20,000	755
1999-01-29	768	768	760	760	13,000	760
1999-01-28	770	770	753	762	28,000	762
1999-01-27	768	778	760	777	43,000	777
1999-01-26	770	780	757	778	32,000	778
1999-01-25	741	750	736	750	87,000	750
1999-01-22	740	740	736	736	78,000	736
1999-01-21	747	747	736	738	61,000	738
1999-01-20	752	755	736	736	21,000	736
1999-01-19	761	761	752	752	24,000	752
1999-01-18	750	770	750	750	41,000	750
1999-01-14	750	760	736	750	38,000	750
1999-01-13	737	747	733	740	88,000	740
1999-01-12	752	752	736	736	37,000	736
1999-01-11	739	765	736	747	51,000	747
1999-01-08	741	741	736	736	34,000	736
1999-01-07	735	740	735	740	24,000	740
1999-01-06	732	740	729	735	39,000	735
1999-01-05	765	765	730	731	28,000	731
1999-01-04	729	729	720	725	19,000	725

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