1961 三機工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 500 | 506 | 490 | 496 | 68,000 | 496 |
| 2000-12-28 | 510 | 514 | 504 | 506 | 86,000 | 506 |
| 2000-12-27 | 517 | 519 | 508 | 514 | 140,000 | 514 |
| 2000-12-26 | 521 | 539 | 506 | 528 | 65,000 | 528 |
| 2000-12-25 | 530 | 547 | 530 | 541 | 91,000 | 541 |
| 2000-12-22 | 503 | 519 | 503 | 509 | 95,000 | 509 |
| 2000-12-21 | 500 | 525 | 500 | 523 | 129,000 | 523 |
| 2000-12-20 | 500 | 535 | 490 | 526 | 62,000 | 526 |
| 2000-12-19 | 561 | 570 | 539 | 539 | 54,000 | 539 |
| 2000-12-18 | 565 | 574 | 565 | 571 | 63,000 | 571 |
| 2000-12-15 | 569 | 572 | 560 | 570 | 101,000 | 570 |
| 2000-12-14 | 571 | 575 | 568 | 568 | 44,000 | 568 |
| 2000-12-13 | 566 | 583 | 562 | 575 | 117,000 | 575 |
| 2000-12-12 | 577 | 578 | 566 | 566 | 66,000 | 566 |
| 2000-12-11 | 563 | 589 | 563 | 577 | 120,000 | 577 |
| 2000-12-08 | 551 | 570 | 550 | 550 | 182,000 | 550 |
| 2000-12-07 | 568 | 570 | 567 | 568 | 101,000 | 568 |
| 2000-12-06 | 598 | 598 | 589 | 592 | 83,000 | 592 |
| 2000-12-05 | 597 | 620 | 597 | 598 | 182,000 | 598 |
| 2000-12-04 | 588 | 610 | 586 | 596 | 259,000 | 596 |
| 2000-12-01 | 517 | 592 | 517 | 588 | 295,000 | 588 |
| 2000-11-30 | 500 | 519 | 500 | 517 | 77,000 | 517 |
| 2000-11-29 | 502 | 514 | 495 | 495 | 74,000 | 495 |
| 2000-11-28 | 501 | 507 | 501 | 502 | 62,000 | 502 |
| 2000-11-27 | 540 | 540 | 500 | 500 | 66,000 | 500 |
| 2000-11-24 | 495 | 530 | 495 | 510 | 51,000 | 510 |
| 2000-11-22 | 492 | 518 | 492 | 492 | 158,000 | 492 |
| 2000-11-21 | 479 | 494 | 479 | 492 | 144,000 | 492 |
| 2000-11-20 | 486 | 498 | 484 | 489 | 124,000 | 489 |
| 2000-11-17 | 500 | 504 | 500 | 501 | 32,000 | 501 |
| 2000-11-16 | 522 | 523 | 508 | 508 | 218,000 | 508 |
| 2000-11-15 | 525 | 531 | 521 | 522 | 110,000 | 522 |
| 2000-11-14 | 521 | 531 | 521 | 523 | 42,000 | 523 |
| 2000-11-13 | 500 | 524 | 500 | 522 | 114,000 | 522 |
| 2000-11-10 | 506 | 530 | 506 | 516 | 100,000 | 516 |
| 2000-11-09 | 540 | 540 | 525 | 525 | 89,000 | 525 |
| 2000-11-08 | 541 | 549 | 541 | 544 | 100,000 | 544 |
| 2000-11-07 | 563 | 583 | 563 | 573 | 149,000 | 573 |
| 2000-11-06 | 543 | 575 | 543 | 562 | 77,000 | 562 |
| 2000-11-02 | 535 | 536 | 526 | 533 | 53,000 | 533 |
| 2000-11-01 | 521 | 555 | 521 | 555 | 60,000 | 555 |
| 2000-10-31 | 516 | 541 | 516 | 531 | 56,000 | 531 |
| 2000-10-30 | 524 | 542 | 524 | 525 | 60,000 | 525 |
| 2000-10-27 | 535 | 545 | 527 | 530 | 94,000 | 530 |
| 2000-10-26 | 524 | 557 | 520 | 555 | 129,000 | 555 |
| 2000-10-25 | 525 | 533 | 520 | 525 | 195,000 | 525 |
| 2000-10-24 | 524 | 541 | 524 | 526 | 114,000 | 526 |
| 2000-10-23 | 541 | 544 | 520 | 524 | 279,000 | 524 |
| 2000-10-20 | 552 | 558 | 538 | 539 | 149,000 | 539 |
| 2000-10-19 | 559 | 563 | 553 | 553 | 181,000 | 553 |
| 2000-10-18 | 577 | 586 | 570 | 570 | 127,000 | 570 |
| 2000-10-17 | 573 | 589 | 573 | 576 | 96,000 | 576 |
| 2000-10-16 | 601 | 601 | 593 | 593 | 183,000 | 593 |
| 2000-10-13 | 570 | 604 | 563 | 600 | 125,000 | 600 |
| 2000-10-12 | 603 | 613 | 600 | 600 | 48,000 | 600 |
| 2000-10-11 | 625 | 637 | 621 | 623 | 57,000 | 623 |
| 2000-10-10 | 636 | 640 | 620 | 626 | 42,000 | 626 |
| 2000-10-06 | 641 | 647 | 641 | 641 | 56,000 | 641 |
| 2000-10-05 | 641 | 645 | 641 | 641 | 91,000 | 641 |
| 2000-10-04 | 632 | 645 | 632 | 637 | 54,000 | 637 |
| 2000-10-03 | 633 | 658 | 633 | 651 | 62,000 | 651 |
| 2000-10-02 | 618 | 663 | 609 | 663 | 94,000 | 663 |
| 2000-09-29 | 655 | 664 | 655 | 658 | 72,000 | 658 |
| 2000-09-28 | 635 | 640 | 635 | 635 | 71,000 | 635 |
| 2000-09-27 | 672 | 672 | 638 | 643 | 76,000 | 643 |
| 2000-09-26 | 666 | 672 | 666 | 670 | 77,000 | 670 |
| 2000-09-25 | 670 | 674 | 660 | 663 | 161,000 | 663 |
| 2000-09-22 | 660 | 670 | 655 | 670 | 380,000 | 670 |
| 2000-09-21 | 666 | 666 | 653 | 660 | 180,000 | 660 |
| 2000-09-20 | 670 | 675 | 655 | 666 | 189,000 | 666 |
| 2000-09-19 | 655 | 670 | 655 | 670 | 181,000 | 670 |
| 2000-09-18 | 653 | 655 | 650 | 654 | 121,000 | 654 |
| 2000-09-14 | 657 | 658 | 653 | 653 | 164,000 | 653 |
| 2000-09-13 | 655 | 660 | 654 | 657 | 106,000 | 657 |
| 2000-09-12 | 660 | 660 | 652 | 655 | 84,000 | 655 |
| 2000-09-11 | 672 | 672 | 658 | 660 | 116,000 | 660 |
| 2000-09-08 | 637 | 655 | 637 | 655 | 187,000 | 655 |
| 2000-09-07 | 647 | 648 | 635 | 637 | 144,000 | 637 |
| 2000-09-06 | 647 | 649 | 646 | 647 | 102,000 | 647 |
| 2000-09-05 | 657 | 659 | 646 | 646 | 119,000 | 646 |
| 2000-09-04 | 646 | 658 | 645 | 657 | 105,000 | 657 |
| 2000-09-01 | 656 | 660 | 641 | 648 | 158,000 | 648 |
| 2000-08-31 | 679 | 679 | 640 | 656 | 144,000 | 656 |
| 2000-08-30 | 675 | 684 | 670 | 679 | 391,000 | 679 |
| 2000-08-29 | 651 | 670 | 651 | 670 | 69,000 | 670 |
| 2000-08-28 | 687 | 688 | 650 | 670 | 61,000 | 670 |
| 2000-08-25 | 680 | 692 | 672 | 689 | 404,000 | 689 |
| 2000-08-24 | 663 | 680 | 655 | 672 | 597,000 | 672 |
| 2000-08-23 | 647 | 660 | 647 | 656 | 373,000 | 656 |
| 2000-08-22 | 662 | 662 | 640 | 646 | 154,000 | 646 |
| 2000-08-21 | 650 | 662 | 650 | 662 | 281,000 | 662 |
| 2000-08-18 | 648 | 652 | 643 | 650 | 255,000 | 650 |
| 2000-08-17 | 631 | 646 | 631 | 645 | 279,000 | 645 |
| 2000-08-16 | 630 | 635 | 627 | 630 | 195,000 | 630 |
| 2000-08-15 | 615 | 625 | 614 | 620 | 238,000 | 620 |
| 2000-08-14 | 609 | 614 | 606 | 614 | 212,000 | 614 |
| 2000-08-11 | 612 | 614 | 598 | 609 | 280,000 | 609 |
| 2000-08-10 | 600 | 613 | 598 | 612 | 390,000 | 612 |
| 2000-08-09 | 569 | 590 | 565 | 584 | 311,000 | 584 |
| 2000-08-08 | 575 | 575 | 563 | 570 | 138,000 | 570 |
| 2000-08-07 | 574 | 574 | 560 | 570 | 117,000 | 570 |
| 2000-08-04 | 565 | 566 | 559 | 560 | 131,000 | 560 |
| 2000-08-03 | 570 | 570 | 560 | 568 | 114,000 | 568 |
| 2000-08-02 | 555 | 570 | 555 | 570 | 174,000 | 570 |
| 2000-08-01 | 566 | 566 | 545 | 555 | 168,000 | 555 |
| 2000-07-31 | 520 | 560 | 520 | 536 | 162,000 | 536 |
| 2000-07-28 | 570 | 570 | 555 | 570 | 201,000 | 570 |
| 2000-07-27 | 570 | 570 | 557 | 560 | 93,000 | 560 |
| 2000-07-26 | 578 | 578 | 565 | 570 | 276,000 | 570 |
| 2000-07-25 | 595 | 595 | 562 | 564 | 262,000 | 564 |
| 2000-07-24 | 625 | 625 | 551 | 595 | 409,000 | 595 |
| 2000-07-21 | 635 | 635 | 615 | 615 | 79,000 | 615 |
| 2000-07-19 | 615 | 633 | 615 | 630 | 147,000 | 630 |
| 2000-07-18 | 676 | 676 | 631 | 645 | 93,000 | 645 |
| 2000-07-17 | 680 | 685 | 659 | 677 | 129,000 | 677 |
| 2000-07-14 | 641 | 655 | 641 | 653 | 114,000 | 653 |
| 2000-07-13 | 683 | 683 | 659 | 659 | 126,000 | 659 |
| 2000-07-12 | 700 | 700 | 676 | 693 | 344,000 | 693 |
| 2000-07-11 | 697 | 710 | 687 | 696 | 494,000 | 696 |
| 2000-07-10 | 700 | 709 | 672 | 694 | 761,000 | 694 |
| 2000-07-07 | 700 | 723 | 671 | 671 | 744,000 | 671 |
| 2000-07-06 | 695 | 700 | 677 | 699 | 486,000 | 699 |
| 2000-07-05 | 687 | 688 | 671 | 685 | 229,000 | 685 |
| 2000-07-04 | 684 | 690 | 664 | 687 | 609,000 | 687 |
| 2000-07-03 | 685 | 685 | 660 | 666 | 454,000 | 666 |
| 2000-06-30 | 630 | 700 | 620 | 695 | 882,000 | 695 |
| 2000-06-29 | 580 | 630 | 575 | 620 | 816,000 | 620 |
| 2000-06-28 | 580 | 581 | 570 | 579 | 206,000 | 579 |
| 2000-06-27 | 580 | 587 | 570 | 580 | 281,000 | 580 |
| 2000-06-26 | 580 | 584 | 570 | 584 | 324,000 | 584 |
| 2000-06-23 | 568 | 583 | 560 | 577 | 948,000 | 577 |
| 2000-06-22 | 515 | 603 | 510 | 598 | 1,789,000 | 598 |
| 2000-06-21 | 499 | 510 | 499 | 503 | 136,000 | 503 |
| 2000-06-20 | 498 | 500 | 490 | 498 | 269,000 | 498 |
| 2000-06-19 | 510 | 514 | 500 | 501 | 116,000 | 501 |
| 2000-06-16 | 495 | 515 | 495 | 510 | 383,000 | 510 |
| 2000-06-15 | 500 | 510 | 495 | 495 | 364,000 | 495 |
| 2000-06-14 | 470 | 495 | 464 | 490 | 437,000 | 490 |
| 2000-06-13 | 459 | 470 | 455 | 465 | 190,000 | 465 |
| 2000-06-12 | 441 | 460 | 440 | 448 | 163,000 | 448 |
| 2000-06-09 | 422 | 440 | 422 | 430 | 111,000 | 430 |
| 2000-06-08 | 417 | 422 | 417 | 422 | 51,000 | 422 |
| 2000-06-07 | 415 | 417 | 414 | 416 | 75,000 | 416 |
| 2000-06-06 | 414 | 415 | 408 | 414 | 32,000 | 414 |
| 2000-06-05 | 406 | 413 | 403 | 413 | 83,000 | 413 |
| 2000-06-02 | 405 | 405 | 400 | 401 | 199,000 | 401 |
| 2000-06-01 | 412 | 412 | 401 | 405 | 51,000 | 405 |
| 2000-05-31 | 412 | 412 | 405 | 410 | 87,000 | 410 |
| 2000-05-30 | 410 | 410 | 406 | 407 | 77,000 | 407 |
| 2000-05-29 | 410 | 412 | 407 | 410 | 89,000 | 410 |
| 2000-05-26 | 411 | 416 | 406 | 406 | 57,000 | 406 |
| 2000-05-25 | 421 | 421 | 408 | 411 | 81,000 | 411 |
| 2000-05-24 | 411 | 411 | 409 | 411 | 73,000 | 411 |
| 2000-05-23 | 417 | 417 | 410 | 415 | 99,000 | 415 |
| 2000-05-22 | 422 | 422 | 417 | 417 | 31,000 | 417 |
| 2000-05-19 | 415 | 417 | 410 | 417 | 61,000 | 417 |
| 2000-05-18 | 418 | 420 | 417 | 417 | 73,000 | 417 |
| 2000-05-17 | 425 | 425 | 420 | 420 | 61,000 | 420 |
| 2000-05-16 | 422 | 427 | 420 | 425 | 70,000 | 425 |
| 2000-05-15 | 425 | 428 | 422 | 422 | 58,000 | 422 |
| 2000-05-12 | 415 | 426 | 415 | 426 | 41,000 | 426 |
| 2000-05-11 | 412 | 415 | 410 | 415 | 53,000 | 415 |
| 2000-05-10 | 412 | 412 | 410 | 412 | 166,000 | 412 |
| 2000-05-09 | 419 | 419 | 410 | 412 | 119,000 | 412 |
| 2000-05-08 | 420 | 420 | 416 | 419 | 104,000 | 419 |
| 2000-05-02 | 430 | 430 | 422 | 422 | 37,000 | 422 |
| 2000-05-01 | 418 | 431 | 418 | 430 | 43,000 | 430 |
| 2000-04-28 | 410 | 422 | 409 | 418 | 108,000 | 418 |
| 2000-04-27 | 436 | 436 | 405 | 410 | 62,000 | 410 |
| 2000-04-26 | 447 | 447 | 430 | 431 | 31,000 | 431 |
| 2000-04-25 | 460 | 460 | 440 | 446 | 53,000 | 446 |
| 2000-04-24 | 457 | 459 | 453 | 455 | 22,000 | 455 |
| 2000-04-21 | 468 | 469 | 450 | 456 | 28,000 | 456 |
| 2000-04-20 | 454 | 470 | 454 | 467 | 35,000 | 467 |
| 2000-04-19 | 457 | 459 | 450 | 454 | 32,000 | 454 |
| 2000-04-18 | 462 | 462 | 445 | 450 | 48,000 | 450 |
| 2000-04-17 | 451 | 459 | 445 | 450 | 50,000 | 450 |
| 2000-04-14 | 469 | 473 | 459 | 460 | 58,000 | 460 |
| 2000-04-13 | 455 | 464 | 451 | 464 | 52,000 | 464 |
| 2000-04-12 | 461 | 462 | 447 | 450 | 203,000 | 450 |
| 2000-04-11 | 481 | 485 | 476 | 476 | 82,000 | 476 |
| 2000-04-10 | 498 | 499 | 475 | 479 | 130,000 | 479 |
| 2000-04-07 | 498 | 503 | 493 | 500 | 75,000 | 500 |
| 2000-04-06 | 495 | 496 | 491 | 493 | 22,000 | 493 |
| 2000-04-05 | 491 | 495 | 487 | 490 | 88,000 | 490 |
| 2000-04-04 | 494 | 494 | 485 | 486 | 117,000 | 486 |
| 2000-04-03 | 496 | 508 | 491 | 496 | 48,000 | 496 |
| 2000-03-31 | 481 | 483 | 480 | 481 | 51,000 | 481 |
| 2000-03-30 | 490 | 493 | 490 | 491 | 72,000 | 491 |
| 2000-03-29 | 488 | 505 | 488 | 490 | 62,000 | 490 |
| 2000-03-28 | 495 | 500 | 489 | 490 | 58,000 | 490 |
| 2000-03-27 | 477 | 540 | 477 | 533 | 97,000 | 533 |
| 2000-03-24 | 473 | 484 | 467 | 476 | 124,000 | 476 |
| 2000-03-23 | 463 | 465 | 453 | 459 | 118,000 | 459 |
| 2000-03-22 | 480 | 484 | 460 | 463 | 149,000 | 463 |
| 2000-03-21 | 475 | 484 | 473 | 476 | 150,000 | 476 |
| 2000-03-17 | 469 | 472 | 460 | 470 | 147,000 | 470 |
| 2000-03-16 | 455 | 460 | 450 | 460 | 262,000 | 460 |
| 2000-03-15 | 465 | 465 | 451 | 455 | 113,000 | 455 |
| 2000-03-14 | 465 | 475 | 460 | 465 | 35,000 | 465 |
| 2000-03-13 | 469 | 474 | 456 | 458 | 262,000 | 458 |
| 2000-03-10 | 465 | 469 | 460 | 468 | 192,000 | 468 |
| 2000-03-09 | 450 | 458 | 449 | 453 | 156,000 | 453 |
| 2000-03-08 | 449 | 449 | 445 | 449 | 75,000 | 449 |
| 2000-03-07 | 438 | 450 | 438 | 449 | 24,000 | 449 |
| 2000-03-06 | 450 | 450 | 438 | 438 | 65,000 | 438 |
| 2000-03-03 | 448 | 448 | 435 | 435 | 79,000 | 435 |
| 2000-03-02 | 429 | 442 | 428 | 435 | 83,000 | 435 |
| 2000-03-01 | 427 | 430 | 416 | 416 | 83,000 | 416 |
| 2000-02-29 | 430 | 441 | 411 | 412 | 272,000 | 412 |
| 2000-02-28 | 425 | 430 | 420 | 425 | 95,000 | 425 |
| 2000-02-25 | 430 | 430 | 419 | 425 | 132,000 | 425 |
| 2000-02-24 | 417 | 430 | 416 | 429 | 82,000 | 429 |
| 2000-02-23 | 396 | 414 | 396 | 412 | 67,000 | 412 |
| 2000-02-22 | 399 | 402 | 396 | 396 | 151,000 | 396 |
| 2000-02-21 | 400 | 401 | 395 | 398 | 101,000 | 398 |
| 2000-02-18 | 410 | 412 | 400 | 401 | 103,000 | 401 |
| 2000-02-17 | 412 | 414 | 410 | 410 | 106,000 | 410 |
| 2000-02-16 | 400 | 410 | 400 | 410 | 111,000 | 410 |
| 2000-02-15 | 400 | 402 | 399 | 400 | 341,000 | 400 |
| 2000-02-14 | 400 | 408 | 400 | 400 | 207,000 | 400 |
| 2000-02-10 | 415 | 415 | 399 | 399 | 436,000 | 399 |
| 2000-02-09 | 430 | 430 | 407 | 415 | 128,000 | 415 |
| 2000-02-08 | 445 | 445 | 428 | 430 | 126,000 | 430 |
| 2000-02-07 | 446 | 450 | 440 | 447 | 137,000 | 447 |
| 2000-02-04 | 447 | 447 | 444 | 447 | 64,000 | 447 |
| 2000-02-03 | 443 | 447 | 443 | 447 | 133,000 | 447 |
| 2000-02-02 | 444 | 444 | 441 | 441 | 53,000 | 441 |
| 2000-02-01 | 444 | 444 | 441 | 444 | 68,000 | 444 |
| 2000-01-31 | 446 | 450 | 440 | 445 | 68,000 | 445 |
| 2000-01-28 | 449 | 450 | 445 | 445 | 60,000 | 445 |
| 2000-01-27 | 450 | 450 | 444 | 449 | 63,000 | 449 |
| 2000-01-26 | 453 | 455 | 444 | 445 | 102,000 | 445 |
| 2000-01-25 | 452 | 455 | 446 | 451 | 101,000 | 451 |
| 2000-01-24 | 458 | 458 | 439 | 442 | 125,000 | 442 |
| 2000-01-21 | 460 | 465 | 453 | 455 | 58,000 | 455 |
| 2000-01-20 | 455 | 455 | 453 | 454 | 44,000 | 454 |
| 2000-01-19 | 462 | 462 | 451 | 455 | 151,000 | 455 |
| 2000-01-18 | 460 | 463 | 454 | 463 | 169,000 | 463 |
| 2000-01-17 | 451 | 470 | 451 | 460 | 61,000 | 460 |
| 2000-01-14 | 446 | 452 | 446 | 449 | 84,000 | 449 |
| 2000-01-13 | 450 | 450 | 440 | 446 | 86,000 | 446 |
| 2000-01-12 | 451 | 463 | 450 | 450 | 85,000 | 450 |
| 2000-01-11 | 479 | 479 | 445 | 450 | 149,000 | 450 |
| 2000-01-07 | 450 | 452 | 449 | 449 | 36,000 | 449 |
| 2000-01-06 | 446 | 448 | 445 | 445 | 70,000 | 445 |
| 2000-01-05 | 475 | 475 | 446 | 446 | 93,000 | 446 |
| 2000-01-04 | 459 | 480 | 459 | 480 | 11,000 | 480 |
分割・併合履歴 ： なし