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
2000-12-2950050649049668,000496
2000-12-2851051450450686,000506
2000-12-27517519508514140,000514
2000-12-2652153950652865,000528
2000-12-2553054753054191,000541
2000-12-2250351950350995,000509
2000-12-21500525500523129,000523
2000-12-2050053549052662,000526
2000-12-1956157053953954,000539
2000-12-1856557456557163,000571
2000-12-15569572560570101,000570
2000-12-1457157556856844,000568
2000-12-13566583562575117,000575
2000-12-1257757856656666,000566
2000-12-11563589563577120,000577
2000-12-08551570550550182,000550
2000-12-07568570567568101,000568
2000-12-0659859858959283,000592
2000-12-05597620597598182,000598
2000-12-04588610586596259,000596
2000-12-01517592517588295,000588
2000-11-3050051950051777,000517
2000-11-2950251449549574,000495
2000-11-2850150750150262,000502
2000-11-2754054050050066,000500
2000-11-2449553049551051,000510
2000-11-22492518492492158,000492
2000-11-21479494479492144,000492
2000-11-20486498484489124,000489
2000-11-1750050450050132,000501
2000-11-16522523508508218,000508
2000-11-15525531521522110,000522
2000-11-1452153152152342,000523
2000-11-13500524500522114,000522
2000-11-10506530506516100,000516
2000-11-0954054052552589,000525
2000-11-08541549541544100,000544
2000-11-07563583563573149,000573
2000-11-0654357554356277,000562
2000-11-0253553652653353,000533
2000-11-0152155552155560,000555
2000-10-3151654151653156,000531
2000-10-3052454252452560,000525
2000-10-2753554552753094,000530
2000-10-26524557520555129,000555
2000-10-25525533520525195,000525
2000-10-24524541524526114,000526
2000-10-23541544520524279,000524
2000-10-20552558538539149,000539
2000-10-19559563553553181,000553
2000-10-18577586570570127,000570
2000-10-1757358957357696,000576
2000-10-16601601593593183,000593
2000-10-13570604563600125,000600
2000-10-1260361360060048,000600
2000-10-1162563762162357,000623
2000-10-1063664062062642,000626
2000-10-0664164764164156,000641
2000-10-0564164564164191,000641
2000-10-0463264563263754,000637
2000-10-0363365863365162,000651
2000-10-0261866360966394,000663
2000-09-2965566465565872,000658
2000-09-2863564063563571,000635
2000-09-2767267263864376,000643
2000-09-2666667266667077,000670
2000-09-25670674660663161,000663
2000-09-22660670655670380,000670
2000-09-21666666653660180,000660
2000-09-20670675655666189,000666
2000-09-19655670655670181,000670
2000-09-18653655650654121,000654
2000-09-14657658653653164,000653
2000-09-13655660654657106,000657
2000-09-1266066065265584,000655
2000-09-11672672658660116,000660
2000-09-08637655637655187,000655
2000-09-07647648635637144,000637
2000-09-06647649646647102,000647
2000-09-05657659646646119,000646
2000-09-04646658645657105,000657
2000-09-01656660641648158,000648
2000-08-31679679640656144,000656
2000-08-30675684670679391,000679
2000-08-2965167065167069,000670
2000-08-2868768865067061,000670
2000-08-25680692672689404,000689
2000-08-24663680655672597,000672
2000-08-23647660647656373,000656
2000-08-22662662640646154,000646
2000-08-21650662650662281,000662
2000-08-18648652643650255,000650
2000-08-17631646631645279,000645
2000-08-16630635627630195,000630
2000-08-15615625614620238,000620
2000-08-14609614606614212,000614
2000-08-11612614598609280,000609
2000-08-10600613598612390,000612
2000-08-09569590565584311,000584
2000-08-08575575563570138,000570
2000-08-07574574560570117,000570
2000-08-04565566559560131,000560
2000-08-03570570560568114,000568
2000-08-02555570555570174,000570
2000-08-01566566545555168,000555
2000-07-31520560520536162,000536
2000-07-28570570555570201,000570
2000-07-2757057055756093,000560
2000-07-26578578565570276,000570
2000-07-25595595562564262,000564
2000-07-24625625551595409,000595
2000-07-2163563561561579,000615
2000-07-19615633615630147,000630
2000-07-1867667663164593,000645
2000-07-17680685659677129,000677
2000-07-14641655641653114,000653
2000-07-13683683659659126,000659
2000-07-12700700676693344,000693
2000-07-11697710687696494,000696
2000-07-10700709672694761,000694
2000-07-07700723671671744,000671
2000-07-06695700677699486,000699
2000-07-05687688671685229,000685
2000-07-04684690664687609,000687
2000-07-03685685660666454,000666
2000-06-30630700620695882,000695
2000-06-29580630575620816,000620
2000-06-28580581570579206,000579
2000-06-27580587570580281,000580
2000-06-26580584570584324,000584
2000-06-23568583560577948,000577
2000-06-225156035105981,789,000598
2000-06-21499510499503136,000503
2000-06-20498500490498269,000498
2000-06-19510514500501116,000501
2000-06-16495515495510383,000510
2000-06-15500510495495364,000495
2000-06-14470495464490437,000490
2000-06-13459470455465190,000465
2000-06-12441460440448163,000448
2000-06-09422440422430111,000430
2000-06-0841742241742251,000422
2000-06-0741541741441675,000416
2000-06-0641441540841432,000414
2000-06-0540641340341383,000413
2000-06-02405405400401199,000401
2000-06-0141241240140551,000405
2000-05-3141241240541087,000410
2000-05-3041041040640777,000407
2000-05-2941041240741089,000410
2000-05-2641141640640657,000406
2000-05-2542142140841181,000411
2000-05-2441141140941173,000411
2000-05-2341741741041599,000415
2000-05-2242242241741731,000417
2000-05-1941541741041761,000417
2000-05-1841842041741773,000417
2000-05-1742542542042061,000420
2000-05-1642242742042570,000425
2000-05-1542542842242258,000422
2000-05-1241542641542641,000426
2000-05-1141241541041553,000415
2000-05-10412412410412166,000412
2000-05-09419419410412119,000412
2000-05-08420420416419104,000419
2000-05-0243043042242237,000422
2000-05-0141843141843043,000430
2000-04-28410422409418108,000418
2000-04-2743643640541062,000410
2000-04-2644744743043131,000431
2000-04-2546046044044653,000446
2000-04-2445745945345522,000455
2000-04-2146846945045628,000456
2000-04-2045447045446735,000467
2000-04-1945745945045432,000454
2000-04-1846246244545048,000450
2000-04-1745145944545050,000450
2000-04-1446947345946058,000460
2000-04-1345546445146452,000464
2000-04-12461462447450203,000450
2000-04-1148148547647682,000476
2000-04-10498499475479130,000479
2000-04-0749850349350075,000500
2000-04-0649549649149322,000493
2000-04-0549149548749088,000490
2000-04-04494494485486117,000486
2000-04-0349650849149648,000496
2000-03-3148148348048151,000481
2000-03-3049049349049172,000491
2000-03-2948850548849062,000490
2000-03-2849550048949058,000490
2000-03-2747754047753397,000533
2000-03-24473484467476124,000476
2000-03-23463465453459118,000459
2000-03-22480484460463149,000463
2000-03-21475484473476150,000476
2000-03-17469472460470147,000470
2000-03-16455460450460262,000460
2000-03-15465465451455113,000455
2000-03-1446547546046535,000465
2000-03-13469474456458262,000458
2000-03-10465469460468192,000468
2000-03-09450458449453156,000453
2000-03-0844944944544975,000449
2000-03-0743845043844924,000449
2000-03-0645045043843865,000438
2000-03-0344844843543579,000435
2000-03-0242944242843583,000435
2000-03-0142743041641683,000416
2000-02-29430441411412272,000412
2000-02-2842543042042595,000425
2000-02-25430430419425132,000425
2000-02-2441743041642982,000429
2000-02-2339641439641267,000412
2000-02-22399402396396151,000396
2000-02-21400401395398101,000398
2000-02-18410412400401103,000401
2000-02-17412414410410106,000410
2000-02-16400410400410111,000410
2000-02-15400402399400341,000400
2000-02-14400408400400207,000400
2000-02-10415415399399436,000399
2000-02-09430430407415128,000415
2000-02-08445445428430126,000430
2000-02-07446450440447137,000447
2000-02-0444744744444764,000447
2000-02-03443447443447133,000447
2000-02-0244444444144153,000441
2000-02-0144444444144468,000444
2000-01-3144645044044568,000445
2000-01-2844945044544560,000445
2000-01-2745045044444963,000449
2000-01-26453455444445102,000445
2000-01-25452455446451101,000451
2000-01-24458458439442125,000442
2000-01-2146046545345558,000455
2000-01-2045545545345444,000454
2000-01-19462462451455151,000455
2000-01-18460463454463169,000463
2000-01-1745147045146061,000460
2000-01-1444645244644984,000449
2000-01-1345045044044686,000446
2000-01-1245146345045085,000450
2000-01-11479479445450149,000450
2000-01-0745045244944936,000449
2000-01-0644644844544570,000445
2000-01-0547547544644693,000446
2000-01-0445948045948011,000480

分割・併合履歴 : なし