1961 三機工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 640 | 640 | 635 | 640 | 10,000 | 640 |
| 2001-12-27 | 602 | 630 | 602 | 630 | 31,000 | 630 |
| 2001-12-26 | 621 | 630 | 600 | 602 | 46,000 | 602 |
| 2001-12-25 | 630 | 636 | 621 | 631 | 76,000 | 631 |
| 2001-12-21 | 595 | 600 | 589 | 600 | 32,000 | 600 |
| 2001-12-20 | 607 | 608 | 579 | 596 | 53,000 | 596 |
| 2001-12-19 | 609 | 613 | 590 | 608 | 39,000 | 608 |
| 2001-12-18 | 605 | 609 | 602 | 609 | 34,000 | 609 |
| 2001-12-17 | 604 | 619 | 604 | 611 | 53,000 | 611 |
| 2001-12-14 | 595 | 605 | 595 | 595 | 102,000 | 595 |
| 2001-12-13 | 610 | 610 | 604 | 610 | 40,000 | 610 |
| 2001-12-12 | 599 | 609 | 591 | 602 | 48,000 | 602 |
| 2001-12-11 | 602 | 607 | 599 | 599 | 22,000 | 599 |
| 2001-12-10 | 620 | 620 | 602 | 610 | 56,000 | 610 |
| 2001-12-07 | 625 | 625 | 610 | 614 | 34,000 | 614 |
| 2001-12-06 | 631 | 631 | 616 | 625 | 21,000 | 625 |
| 2001-12-05 | 635 | 635 | 614 | 621 | 31,000 | 621 |
| 2001-12-04 | 602 | 615 | 601 | 615 | 54,000 | 615 |
| 2001-12-03 | 634 | 634 | 618 | 620 | 26,000 | 620 |
| 2001-11-30 | 624 | 626 | 614 | 625 | 41,000 | 625 |
| 2001-11-29 | 606 | 618 | 603 | 615 | 52,000 | 615 |
| 2001-11-28 | 643 | 643 | 614 | 616 | 57,000 | 616 |
| 2001-11-27 | 648 | 648 | 633 | 633 | 32,000 | 633 |
| 2001-11-26 | 650 | 650 | 641 | 648 | 92,000 | 648 |
| 2001-11-22 | 651 | 660 | 647 | 650 | 28,000 | 650 |
| 2001-11-21 | 653 | 667 | 647 | 666 | 15,000 | 666 |
| 2001-11-20 | 642 | 660 | 642 | 652 | 34,000 | 652 |
| 2001-11-19 | 650 | 659 | 633 | 633 | 22,000 | 633 |
| 2001-11-16 | 680 | 680 | 658 | 670 | 12,000 | 670 |
| 2001-11-15 | 661 | 676 | 650 | 670 | 103,000 | 670 |
| 2001-11-14 | 659 | 661 | 658 | 658 | 26,000 | 658 |
| 2001-11-13 | 679 | 679 | 652 | 659 | 45,000 | 659 |
| 2001-11-12 | 671 | 680 | 668 | 669 | 48,000 | 669 |
| 2001-11-09 | 650 | 661 | 642 | 651 | 24,000 | 651 |
| 2001-11-08 | 667 | 670 | 666 | 670 | 26,000 | 670 |
| 2001-11-07 | 673 | 673 | 665 | 667 | 64,000 | 667 |
| 2001-11-06 | 660 | 679 | 659 | 663 | 59,000 | 663 |
| 2001-11-05 | 673 | 673 | 659 | 662 | 83,000 | 662 |
| 2001-11-02 | 642 | 660 | 642 | 653 | 74,000 | 653 |
| 2001-11-01 | 666 | 666 | 639 | 641 | 57,000 | 641 |
| 2001-10-31 | 675 | 685 | 672 | 672 | 54,000 | 672 |
| 2001-10-30 | 661 | 685 | 661 | 682 | 69,000 | 682 |
| 2001-10-29 | 694 | 695 | 682 | 682 | 23,000 | 682 |
| 2001-10-26 | 715 | 715 | 691 | 699 | 46,000 | 699 |
| 2001-10-25 | 720 | 732 | 713 | 715 | 130,000 | 715 |
| 2001-10-24 | 671 | 719 | 669 | 719 | 115,000 | 719 |
| 2001-10-23 | 681 | 689 | 661 | 672 | 99,000 | 672 |
| 2001-10-22 | 668 | 681 | 660 | 681 | 43,000 | 681 |
| 2001-10-19 | 667 | 680 | 666 | 679 | 27,000 | 679 |
| 2001-10-18 | 688 | 688 | 660 | 677 | 56,000 | 677 |
| 2001-10-17 | 666 | 689 | 657 | 689 | 120,000 | 689 |
| 2001-10-16 | 660 | 676 | 653 | 666 | 93,000 | 666 |
| 2001-10-15 | 689 | 689 | 672 | 678 | 62,000 | 678 |
| 2001-10-12 | 695 | 700 | 681 | 694 | 105,000 | 694 |
| 2001-10-11 | 687 | 694 | 665 | 676 | 60,000 | 676 |
| 2001-10-10 | 680 | 685 | 667 | 667 | 154,000 | 667 |
| 2001-10-09 | 690 | 703 | 689 | 696 | 90,000 | 696 |
| 2001-10-05 | 729 | 729 | 702 | 710 | 96,000 | 710 |
| 2001-10-04 | 714 | 730 | 713 | 719 | 162,000 | 719 |
| 2001-10-03 | 719 | 719 | 710 | 714 | 36,000 | 714 |
| 2001-10-02 | 755 | 755 | 719 | 733 | 229,000 | 733 |
| 2001-10-01 | 678 | 705 | 665 | 705 | 159,000 | 705 |
| 2001-09-28 | 670 | 690 | 670 | 678 | 50,000 | 678 |
| 2001-09-27 | 658 | 672 | 657 | 669 | 56,000 | 669 |
| 2001-09-26 | 650 | 655 | 634 | 653 | 147,000 | 653 |
| 2001-09-25 | 623 | 659 | 620 | 650 | 104,000 | 650 |
| 2001-09-21 | 618 | 628 | 605 | 620 | 208,000 | 620 |
| 2001-09-20 | 591 | 600 | 586 | 598 | 133,000 | 598 |
| 2001-09-19 | 581 | 600 | 581 | 591 | 66,000 | 591 |
| 2001-09-18 | 582 | 598 | 570 | 571 | 140,000 | 571 |
| 2001-09-17 | 620 | 620 | 575 | 580 | 198,000 | 580 |
| 2001-09-14 | 629 | 634 | 620 | 620 | 119,000 | 620 |
| 2001-09-13 | 591 | 609 | 590 | 609 | 43,000 | 609 |
| 2001-09-12 | 579 | 595 | 579 | 590 | 126,000 | 590 |
| 2001-09-11 | 644 | 645 | 625 | 629 | 132,000 | 629 |
| 2001-09-10 | 639 | 649 | 638 | 644 | 101,000 | 644 |
| 2001-09-07 | 638 | 638 | 620 | 620 | 101,000 | 620 |
| 2001-09-06 | 640 | 643 | 634 | 640 | 67,000 | 640 |
| 2001-09-05 | 653 | 655 | 633 | 640 | 175,000 | 640 |
| 2001-09-04 | 650 | 658 | 642 | 643 | 148,000 | 643 |
| 2001-09-03 | 686 | 686 | 650 | 650 | 56,000 | 650 |
| 2001-08-31 | 711 | 711 | 676 | 676 | 68,000 | 676 |
| 2001-08-30 | 741 | 741 | 706 | 711 | 86,000 | 711 |
| 2001-08-29 | 763 | 763 | 735 | 741 | 59,000 | 741 |
| 2001-08-28 | 741 | 763 | 741 | 763 | 59,000 | 763 |
| 2001-08-27 | 758 | 760 | 735 | 745 | 63,000 | 745 |
| 2001-08-24 | 750 | 766 | 748 | 758 | 71,000 | 758 |
| 2001-08-23 | 736 | 755 | 736 | 753 | 49,000 | 753 |
| 2001-08-22 | 755 | 765 | 740 | 746 | 106,000 | 746 |
| 2001-08-21 | 731 | 740 | 731 | 735 | 15,000 | 735 |
| 2001-08-20 | 764 | 765 | 741 | 741 | 42,000 | 741 |
| 2001-08-17 | 770 | 779 | 763 | 765 | 116,000 | 765 |
| 2001-08-16 | 754 | 780 | 746 | 770 | 171,000 | 770 |
| 2001-08-15 | 750 | 764 | 748 | 755 | 187,000 | 755 |
| 2001-08-14 | 748 | 753 | 738 | 742 | 265,000 | 742 |
| 2001-08-13 | 747 | 747 | 721 | 738 | 74,000 | 738 |
| 2001-08-10 | 722 | 755 | 721 | 748 | 178,000 | 748 |
| 2001-08-09 | 738 | 738 | 715 | 715 | 177,000 | 715 |
| 2001-08-08 | 720 | 758 | 719 | 758 | 570,000 | 758 |
| 2001-08-07 | 675 | 705 | 675 | 704 | 250,000 | 704 |
| 2001-08-06 | 670 | 675 | 670 | 675 | 27,000 | 675 |
| 2001-08-03 | 656 | 680 | 656 | 678 | 35,000 | 678 |
| 2001-08-02 | 664 | 676 | 661 | 676 | 60,000 | 676 |
| 2001-08-01 | 664 | 665 | 651 | 664 | 31,000 | 664 |
| 2001-07-31 | 660 | 665 | 652 | 664 | 50,000 | 664 |
| 2001-07-30 | 660 | 663 | 645 | 660 | 74,000 | 660 |
| 2001-07-27 | 671 | 671 | 660 | 660 | 72,000 | 660 |
| 2001-07-26 | 672 | 677 | 672 | 674 | 43,000 | 674 |
| 2001-07-25 | 677 | 677 | 670 | 676 | 70,000 | 676 |
| 2001-07-24 | 650 | 669 | 649 | 669 | 124,000 | 669 |
| 2001-07-23 | 659 | 659 | 650 | 654 | 66,000 | 654 |
| 2001-07-19 | 649 | 665 | 649 | 660 | 110,000 | 660 |
| 2001-07-18 | 650 | 659 | 645 | 650 | 39,000 | 650 |
| 2001-07-17 | 660 | 664 | 655 | 658 | 102,000 | 658 |
| 2001-07-16 | 650 | 650 | 645 | 650 | 20,000 | 650 |
| 2001-07-13 | 638 | 648 | 635 | 647 | 33,000 | 647 |
| 2001-07-12 | 650 | 650 | 629 | 638 | 34,000 | 638 |
| 2001-07-11 | 640 | 640 | 633 | 633 | 97,000 | 633 |
| 2001-07-10 | 656 | 660 | 647 | 648 | 116,000 | 648 |
| 2001-07-09 | 655 | 660 | 648 | 655 | 143,000 | 655 |
| 2001-07-06 | 657 | 664 | 655 | 655 | 39,000 | 655 |
| 2001-07-05 | 662 | 662 | 656 | 656 | 54,000 | 656 |
| 2001-07-04 | 665 | 669 | 655 | 656 | 35,000 | 656 |
| 2001-07-03 | 645 | 659 | 645 | 659 | 437,000 | 659 |
| 2001-07-02 | 654 | 654 | 640 | 651 | 508,000 | 651 |
| 2001-06-29 | 662 | 669 | 650 | 650 | 87,000 | 650 |
| 2001-06-28 | 652 | 665 | 652 | 660 | 108,000 | 660 |
| 2001-06-27 | 676 | 676 | 661 | 672 | 130,000 | 672 |
| 2001-06-26 | 685 | 687 | 676 | 683 | 42,000 | 683 |
| 2001-06-25 | 690 | 690 | 686 | 686 | 189,000 | 686 |
| 2001-06-22 | 680 | 692 | 680 | 690 | 163,000 | 690 |
| 2001-06-21 | 679 | 680 | 671 | 679 | 31,000 | 679 |
| 2001-06-20 | 667 | 682 | 662 | 682 | 106,000 | 682 |
| 2001-06-19 | 670 | 680 | 670 | 675 | 115,000 | 675 |
| 2001-06-18 | 657 | 675 | 657 | 670 | 75,000 | 670 |
| 2001-06-15 | 665 | 671 | 661 | 667 | 66,000 | 667 |
| 2001-06-14 | 673 | 678 | 673 | 677 | 55,000 | 677 |
| 2001-06-13 | 674 | 678 | 668 | 672 | 81,000 | 672 |
| 2001-06-12 | 678 | 678 | 666 | 667 | 51,000 | 667 |
| 2001-06-11 | 671 | 675 | 670 | 675 | 63,000 | 675 |
| 2001-06-08 | 670 | 670 | 660 | 670 | 118,000 | 670 |
| 2001-06-07 | 661 | 669 | 649 | 669 | 77,000 | 669 |
| 2001-06-06 | 669 | 673 | 661 | 662 | 33,000 | 662 |
| 2001-06-05 | 662 | 670 | 656 | 669 | 79,000 | 669 |
| 2001-06-04 | 656 | 665 | 651 | 652 | 61,000 | 652 |
| 2001-06-01 | 655 | 658 | 654 | 658 | 68,000 | 658 |
| 2001-05-31 | 655 | 660 | 650 | 654 | 71,000 | 654 |
| 2001-05-30 | 674 | 676 | 661 | 661 | 79,000 | 661 |
| 2001-05-29 | 671 | 674 | 665 | 674 | 37,000 | 674 |
| 2001-05-28 | 678 | 679 | 669 | 674 | 35,000 | 674 |
| 2001-05-25 | 675 | 675 | 658 | 671 | 72,000 | 671 |
| 2001-05-24 | 660 | 673 | 659 | 667 | 41,000 | 667 |
| 2001-05-23 | 665 | 676 | 665 | 667 | 54,000 | 667 |
| 2001-05-22 | 675 | 681 | 655 | 678 | 122,000 | 678 |
| 2001-05-21 | 652 | 659 | 652 | 656 | 49,000 | 656 |
| 2001-05-18 | 652 | 661 | 651 | 652 | 29,000 | 652 |
| 2001-05-17 | 657 | 661 | 645 | 652 | 89,000 | 652 |
| 2001-05-16 | 651 | 657 | 651 | 657 | 11,000 | 657 |
| 2001-05-15 | 665 | 665 | 651 | 651 | 20,000 | 651 |
| 2001-05-14 | 665 | 670 | 663 | 669 | 54,000 | 669 |
| 2001-05-11 | 644 | 670 | 644 | 658 | 64,000 | 658 |
| 2001-05-10 | 649 | 667 | 644 | 656 | 34,000 | 656 |
| 2001-05-09 | 640 | 649 | 640 | 649 | 69,000 | 649 |
| 2001-05-08 | 680 | 680 | 665 | 670 | 94,000 | 670 |
| 2001-05-07 | 693 | 694 | 673 | 680 | 68,000 | 680 |
| 2001-05-02 | 694 | 697 | 665 | 678 | 140,000 | 678 |
| 2001-05-01 | 677 | 696 | 677 | 695 | 136,000 | 695 |
| 2001-04-27 | 672 | 677 | 661 | 667 | 64,000 | 667 |
| 2001-04-26 | 655 | 680 | 655 | 680 | 144,000 | 680 |
| 2001-04-25 | 653 | 664 | 653 | 660 | 46,000 | 660 |
| 2001-04-24 | 660 | 665 | 637 | 665 | 133,000 | 665 |
| 2001-04-23 | 645 | 658 | 639 | 658 | 119,000 | 658 |
| 2001-04-20 | 645 | 655 | 641 | 645 | 200,000 | 645 |
| 2001-04-19 | 645 | 650 | 640 | 649 | 142,000 | 649 |
| 2001-04-18 | 632 | 645 | 626 | 637 | 117,000 | 637 |
| 2001-04-17 | 645 | 647 | 630 | 642 | 246,000 | 642 |
| 2001-04-16 | 635 | 655 | 634 | 640 | 324,000 | 640 |
| 2001-04-13 | 602 | 630 | 599 | 627 | 367,000 | 627 |
| 2001-04-12 | 570 | 600 | 568 | 596 | 224,000 | 596 |
| 2001-04-11 | 565 | 565 | 552 | 558 | 91,000 | 558 |
| 2001-04-10 | 555 | 564 | 555 | 560 | 66,000 | 560 |
| 2001-04-09 | 555 | 558 | 552 | 552 | 101,000 | 552 |
| 2001-04-06 | 558 | 558 | 551 | 552 | 50,000 | 552 |
| 2001-04-05 | 548 | 557 | 543 | 547 | 75,000 | 547 |
| 2001-04-04 | 545 | 548 | 542 | 543 | 47,000 | 543 |
| 2001-04-03 | 539 | 545 | 539 | 545 | 43,000 | 545 |
| 2001-04-02 | 540 | 540 | 531 | 539 | 38,000 | 539 |
| 2001-03-30 | 549 | 549 | 531 | 531 | 39,000 | 531 |
| 2001-03-29 | 536 | 546 | 531 | 531 | 58,000 | 531 |
| 2001-03-28 | 549 | 549 | 533 | 533 | 50,000 | 533 |
| 2001-03-27 | 559 | 559 | 545 | 545 | 63,000 | 545 |
| 2001-03-26 | 550 | 557 | 540 | 556 | 168,000 | 556 |
| 2001-03-23 | 529 | 550 | 529 | 544 | 108,000 | 544 |
| 2001-03-22 | 538 | 540 | 519 | 524 | 105,000 | 524 |
| 2001-03-21 | 519 | 539 | 519 | 538 | 82,000 | 538 |
| 2001-03-19 | 502 | 524 | 502 | 519 | 81,000 | 519 |
| 2001-03-16 | 508 | 518 | 501 | 502 | 155,000 | 502 |
| 2001-03-15 | 507 | 512 | 498 | 508 | 170,000 | 508 |
| 2001-03-14 | 505 | 508 | 505 | 508 | 52,000 | 508 |
| 2001-03-13 | 508 | 510 | 503 | 508 | 124,000 | 508 |
| 2001-03-12 | 508 | 513 | 506 | 508 | 126,000 | 508 |
| 2001-03-09 | 505 | 518 | 505 | 509 | 214,000 | 509 |
| 2001-03-08 | 516 | 535 | 516 | 525 | 65,000 | 525 |
| 2001-03-07 | 520 | 534 | 520 | 522 | 107,000 | 522 |
| 2001-03-06 | 523 | 525 | 510 | 510 | 61,000 | 510 |
| 2001-03-05 | 520 | 543 | 508 | 523 | 117,000 | 523 |
| 2001-03-02 | 501 | 520 | 501 | 508 | 73,000 | 508 |
| 2001-03-01 | 502 | 506 | 501 | 501 | 175,000 | 501 |
| 2001-02-28 | 510 | 519 | 506 | 506 | 157,000 | 506 |
| 2001-02-27 | 520 | 524 | 509 | 510 | 123,000 | 510 |
| 2001-02-26 | 520 | 530 | 519 | 524 | 190,000 | 524 |
| 2001-02-23 | 518 | 527 | 508 | 519 | 169,000 | 519 |
| 2001-02-22 | 533 | 533 | 515 | 515 | 123,000 | 515 |
| 2001-02-21 | 544 | 544 | 526 | 533 | 38,000 | 533 |
| 2001-02-20 | 544 | 545 | 540 | 544 | 42,000 | 544 |
| 2001-02-19 | 525 | 544 | 525 | 544 | 107,000 | 544 |
| 2001-02-16 | 535 | 545 | 520 | 524 | 174,000 | 524 |
| 2001-02-15 | 525 | 542 | 525 | 535 | 142,000 | 535 |
| 2001-02-14 | 527 | 530 | 519 | 525 | 143,000 | 525 |
| 2001-02-13 | 530 | 545 | 525 | 527 | 351,000 | 527 |
| 2001-02-09 | 513 | 525 | 505 | 505 | 181,000 | 505 |
| 2001-02-08 | 525 | 527 | 510 | 523 | 163,000 | 523 |
| 2001-02-07 | 530 | 545 | 525 | 525 | 102,000 | 525 |
| 2001-02-06 | 520 | 543 | 520 | 531 | 132,000 | 531 |
| 2001-02-05 | 528 | 538 | 528 | 529 | 68,000 | 529 |
| 2001-02-02 | 507 | 540 | 507 | 528 | 114,000 | 528 |
| 2001-02-01 | 516 | 523 | 506 | 517 | 147,000 | 517 |
| 2001-01-31 | 505 | 529 | 505 | 519 | 87,000 | 519 |
| 2001-01-30 | 503 | 520 | 503 | 520 | 64,000 | 520 |
| 2001-01-29 | 495 | 516 | 495 | 513 | 90,000 | 513 |
| 2001-01-26 | 487 | 508 | 487 | 495 | 66,000 | 495 |
| 2001-01-25 | 500 | 520 | 491 | 491 | 115,000 | 491 |
| 2001-01-24 | 486 | 498 | 486 | 491 | 37,000 | 491 |
| 2001-01-23 | 490 | 490 | 485 | 485 | 108,000 | 485 |
| 2001-01-22 | 481 | 486 | 481 | 483 | 117,000 | 483 |
| 2001-01-19 | 501 | 530 | 497 | 500 | 132,000 | 500 |
| 2001-01-18 | 490 | 515 | 485 | 511 | 94,000 | 511 |
| 2001-01-17 | 485 | 500 | 485 | 495 | 77,000 | 495 |
| 2001-01-16 | 485 | 495 | 482 | 490 | 90,000 | 490 |
| 2001-01-15 | 476 | 486 | 470 | 481 | 52,000 | 481 |
| 2001-01-12 | 465 | 480 | 465 | 476 | 60,000 | 476 |
| 2001-01-11 | 490 | 490 | 470 | 475 | 64,000 | 475 |
| 2001-01-10 | 495 | 497 | 490 | 496 | 183,000 | 496 |
| 2001-01-09 | 480 | 498 | 480 | 495 | 68,000 | 495 |
| 2001-01-05 | 491 | 505 | 490 | 504 | 188,000 | 504 |
| 2001-01-04 | 501 | 504 | 496 | 496 | 83,000 | 496 |
分割・併合履歴 ： なし
