1961 三機工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 577 | 577 | 568 | 569 | 9,000 | 569 |
| 2002-12-27 | 585 | 593 | 585 | 587 | 59,000 | 587 |
| 2002-12-26 | 568 | 585 | 568 | 585 | 58,000 | 585 |
| 2002-12-25 | 553 | 566 | 552 | 566 | 73,000 | 566 |
| 2002-12-24 | 545 | 548 | 537 | 546 | 50,000 | 546 |
| 2002-12-20 | 565 | 570 | 546 | 546 | 108,000 | 546 |
| 2002-12-19 | 565 | 571 | 561 | 566 | 142,000 | 566 |
| 2002-12-18 | 580 | 581 | 575 | 575 | 79,000 | 575 |
| 2002-12-17 | 576 | 578 | 576 | 578 | 33,000 | 578 |
| 2002-12-16 | 570 | 579 | 570 | 575 | 40,000 | 575 |
| 2002-12-13 | 575 | 577 | 570 | 577 | 111,000 | 577 |
| 2002-12-12 | 577 | 580 | 575 | 575 | 24,000 | 575 |
| 2002-12-11 | 572 | 577 | 572 | 577 | 22,000 | 577 |
| 2002-12-10 | 570 | 579 | 570 | 573 | 62,000 | 573 |
| 2002-12-09 | 571 | 579 | 571 | 578 | 39,000 | 578 |
| 2002-12-06 | 570 | 579 | 570 | 579 | 30,000 | 579 |
| 2002-12-05 | 586 | 586 | 573 | 579 | 52,000 | 579 |
| 2002-12-04 | 570 | 582 | 569 | 576 | 90,000 | 576 |
| 2002-12-03 | 577 | 589 | 568 | 568 | 90,000 | 568 |
| 2002-12-02 | 590 | 601 | 578 | 580 | 80,000 | 580 |
| 2002-11-29 | 608 | 610 | 595 | 597 | 78,000 | 597 |
| 2002-11-28 | 601 | 613 | 600 | 612 | 63,000 | 612 |
| 2002-11-27 | 609 | 616 | 599 | 600 | 70,000 | 600 |
| 2002-11-26 | 625 | 626 | 613 | 615 | 56,000 | 615 |
| 2002-11-25 | 617 | 630 | 608 | 628 | 169,000 | 628 |
| 2002-11-22 | 603 | 615 | 603 | 614 | 67,000 | 614 |
| 2002-11-21 | 613 | 613 | 595 | 595 | 37,000 | 595 |
| 2002-11-20 | 599 | 612 | 591 | 612 | 69,000 | 612 |
| 2002-11-19 | 599 | 601 | 582 | 598 | 43,000 | 598 |
| 2002-11-18 | 619 | 619 | 598 | 598 | 56,000 | 598 |
| 2002-11-15 | 612 | 612 | 607 | 612 | 42,000 | 612 |
| 2002-11-14 | 608 | 613 | 599 | 601 | 73,000 | 601 |
| 2002-11-13 | 613 | 613 | 606 | 608 | 21,000 | 608 |
| 2002-11-12 | 609 | 617 | 609 | 613 | 69,000 | 613 |
| 2002-11-11 | 616 | 619 | 610 | 610 | 90,000 | 610 |
| 2002-11-08 | 608 | 617 | 600 | 615 | 23,000 | 615 |
| 2002-11-07 | 618 | 618 | 607 | 607 | 52,000 | 607 |
| 2002-11-06 | 616 | 620 | 615 | 618 | 68,000 | 618 |
| 2002-11-05 | 599 | 615 | 592 | 615 | 70,000 | 615 |
| 2002-11-01 | 580 | 582 | 579 | 581 | 63,000 | 581 |
| 2002-10-31 | 580 | 580 | 575 | 575 | 26,000 | 575 |
| 2002-10-30 | 578 | 581 | 576 | 578 | 70,000 | 578 |
| 2002-10-29 | 562 | 577 | 561 | 577 | 63,000 | 577 |
| 2002-10-28 | 579 | 580 | 555 | 562 | 51,000 | 562 |
| 2002-10-25 | 580 | 581 | 576 | 580 | 107,000 | 580 |
| 2002-10-24 | 573 | 573 | 568 | 573 | 27,000 | 573 |
| 2002-10-23 | 560 | 567 | 555 | 567 | 52,000 | 567 |
| 2002-10-22 | 576 | 576 | 560 | 560 | 70,000 | 560 |
| 2002-10-21 | 576 | 580 | 572 | 576 | 139,000 | 576 |
| 2002-10-18 | 579 | 589 | 576 | 576 | 136,000 | 576 |
| 2002-10-17 | 579 | 581 | 578 | 579 | 87,000 | 579 |
| 2002-10-16 | 584 | 584 | 576 | 579 | 96,000 | 579 |
| 2002-10-15 | 580 | 588 | 577 | 588 | 92,000 | 588 |
| 2002-10-11 | 580 | 581 | 578 | 579 | 36,000 | 579 |
| 2002-10-10 | 561 | 580 | 560 | 580 | 39,000 | 580 |
| 2002-10-09 | 570 | 570 | 560 | 560 | 36,000 | 560 |
| 2002-10-08 | 573 | 574 | 560 | 569 | 62,000 | 569 |
| 2002-10-07 | 595 | 595 | 578 | 578 | 42,000 | 578 |
| 2002-10-04 | 570 | 595 | 570 | 595 | 21,000 | 595 |
| 2002-10-03 | 595 | 599 | 589 | 589 | 108,000 | 589 |
| 2002-10-02 | 604 | 604 | 592 | 595 | 20,000 | 595 |
| 2002-10-01 | 609 | 612 | 599 | 608 | 30,000 | 608 |
| 2002-09-30 | 619 | 619 | 613 | 613 | 62,000 | 613 |
| 2002-09-27 | 621 | 625 | 615 | 619 | 102,000 | 619 |
| 2002-09-26 | 614 | 620 | 612 | 620 | 76,000 | 620 |
| 2002-09-25 | 614 | 615 | 606 | 614 | 22,000 | 614 |
| 2002-09-24 | 627 | 627 | 610 | 619 | 74,000 | 619 |
| 2002-09-20 | 620 | 628 | 617 | 619 | 58,000 | 619 |
| 2002-09-19 | 599 | 622 | 599 | 620 | 45,000 | 620 |
| 2002-09-18 | 598 | 601 | 595 | 599 | 93,000 | 599 |
| 2002-09-17 | 599 | 609 | 589 | 599 | 90,000 | 599 |
| 2002-09-13 | 603 | 604 | 590 | 604 | 125,000 | 604 |
| 2002-09-12 | 606 | 606 | 596 | 603 | 33,000 | 603 |
| 2002-09-11 | 593 | 609 | 593 | 600 | 18,000 | 600 |
| 2002-09-10 | 605 | 619 | 586 | 591 | 80,000 | 591 |
| 2002-09-09 | 591 | 596 | 590 | 596 | 22,000 | 596 |
| 2002-09-06 | 595 | 595 | 584 | 589 | 15,000 | 589 |
| 2002-09-05 | 612 | 612 | 593 | 593 | 46,000 | 593 |
| 2002-09-04 | 578 | 593 | 576 | 593 | 43,000 | 593 |
| 2002-09-03 | 606 | 606 | 575 | 575 | 41,000 | 575 |
| 2002-09-02 | 619 | 619 | 606 | 606 | 30,000 | 606 |
| 2002-08-30 | 606 | 618 | 600 | 614 | 62,000 | 614 |
| 2002-08-29 | 608 | 610 | 604 | 606 | 43,000 | 606 |
| 2002-08-28 | 604 | 610 | 603 | 608 | 24,000 | 608 |
| 2002-08-27 | 620 | 620 | 603 | 603 | 47,000 | 603 |
| 2002-08-26 | 604 | 625 | 604 | 625 | 51,000 | 625 |
| 2002-08-23 | 610 | 610 | 603 | 603 | 34,000 | 603 |
| 2002-08-22 | 618 | 618 | 604 | 606 | 36,000 | 606 |
| 2002-08-21 | 606 | 624 | 605 | 619 | 52,000 | 619 |
| 2002-08-20 | 599 | 608 | 591 | 606 | 27,000 | 606 |
| 2002-08-19 | 605 | 610 | 589 | 589 | 27,000 | 589 |
| 2002-08-16 | 608 | 608 | 589 | 605 | 19,000 | 605 |
| 2002-08-15 | 600 | 602 | 593 | 593 | 32,000 | 593 |
| 2002-08-14 | 586 | 600 | 586 | 600 | 19,000 | 600 |
| 2002-08-13 | 596 | 602 | 576 | 576 | 42,000 | 576 |
| 2002-08-12 | 604 | 607 | 591 | 591 | 22,000 | 591 |
| 2002-08-09 | 590 | 610 | 588 | 604 | 51,000 | 604 |
| 2002-08-08 | 589 | 589 | 579 | 580 | 21,000 | 580 |
| 2002-08-07 | 577 | 585 | 577 | 579 | 26,000 | 579 |
| 2002-08-06 | 577 | 581 | 576 | 581 | 39,000 | 581 |
| 2002-08-05 | 588 | 588 | 576 | 576 | 35,000 | 576 |
| 2002-08-02 | 576 | 585 | 575 | 578 | 42,000 | 578 |
| 2002-08-01 | 576 | 576 | 560 | 575 | 68,000 | 575 |
| 2002-07-31 | 575 | 593 | 575 | 586 | 44,000 | 586 |
| 2002-07-30 | 591 | 596 | 583 | 590 | 24,000 | 590 |
| 2002-07-29 | 608 | 611 | 570 | 571 | 52,000 | 571 |
| 2002-07-26 | 618 | 618 | 607 | 608 | 51,000 | 608 |
| 2002-07-25 | 625 | 625 | 614 | 621 | 116,000 | 621 |
| 2002-07-24 | 577 | 633 | 576 | 633 | 113,000 | 633 |
| 2002-07-23 | 581 | 587 | 580 | 587 | 41,000 | 587 |
| 2002-07-22 | 561 | 575 | 560 | 575 | 68,000 | 575 |
| 2002-07-19 | 564 | 564 | 560 | 561 | 22,000 | 561 |
| 2002-07-18 | 571 | 571 | 563 | 563 | 15,000 | 563 |
| 2002-07-17 | 560 | 564 | 555 | 559 | 27,000 | 559 |
| 2002-07-16 | 566 | 571 | 560 | 560 | 36,000 | 560 |
| 2002-07-15 | 570 | 572 | 565 | 565 | 25,000 | 565 |
| 2002-07-12 | 595 | 595 | 576 | 576 | 27,000 | 576 |
| 2002-07-11 | 580 | 590 | 576 | 585 | 29,000 | 585 |
| 2002-07-10 | 588 | 612 | 575 | 580 | 69,000 | 580 |
| 2002-07-09 | 572 | 590 | 572 | 588 | 29,000 | 588 |
| 2002-07-08 | 578 | 585 | 572 | 572 | 18,000 | 572 |
| 2002-07-05 | 585 | 594 | 577 | 577 | 55,000 | 577 |
| 2002-07-04 | 590 | 590 | 580 | 581 | 17,000 | 581 |
| 2002-07-03 | 575 | 590 | 569 | 590 | 53,000 | 590 |
| 2002-07-02 | 574 | 579 | 573 | 575 | 23,000 | 575 |
| 2002-07-01 | 600 | 606 | 567 | 585 | 25,000 | 585 |
| 2002-06-28 | 561 | 585 | 561 | 575 | 28,000 | 575 |
| 2002-06-27 | 572 | 588 | 572 | 572 | 15,000 | 572 |
| 2002-06-26 | 580 | 580 | 565 | 571 | 57,000 | 571 |
| 2002-06-25 | 592 | 604 | 587 | 595 | 64,000 | 595 |
| 2002-06-24 | 564 | 580 | 564 | 580 | 44,000 | 580 |
| 2002-06-21 | 555 | 566 | 555 | 565 | 79,000 | 565 |
| 2002-06-20 | 575 | 575 | 554 | 559 | 29,000 | 559 |
| 2002-06-19 | 565 | 570 | 552 | 555 | 76,000 | 555 |
| 2002-06-18 | 577 | 580 | 565 | 565 | 119,000 | 565 |
| 2002-06-17 | 580 | 581 | 550 | 578 | 32,000 | 578 |
| 2002-06-14 | 588 | 606 | 587 | 588 | 162,000 | 588 |
| 2002-06-13 | 598 | 600 | 586 | 586 | 26,000 | 586 |
| 2002-06-12 | 602 | 608 | 600 | 602 | 26,000 | 602 |
| 2002-06-11 | 601 | 606 | 600 | 606 | 13,000 | 606 |
| 2002-06-10 | 610 | 611 | 602 | 602 | 38,000 | 602 |
| 2002-06-07 | 608 | 613 | 600 | 611 | 45,000 | 611 |
| 2002-06-06 | 620 | 620 | 608 | 608 | 47,000 | 608 |
| 2002-06-05 | 610 | 622 | 608 | 610 | 50,000 | 610 |
| 2002-06-04 | 622 | 622 | 610 | 615 | 45,000 | 615 |
| 2002-06-03 | 646 | 646 | 613 | 620 | 33,000 | 620 |
| 2002-05-31 | 630 | 650 | 630 | 647 | 23,000 | 647 |
| 2002-05-30 | 620 | 630 | 616 | 630 | 74,000 | 630 |
| 2002-05-29 | 625 | 631 | 616 | 616 | 40,000 | 616 |
| 2002-05-28 | 653 | 654 | 630 | 630 | 44,000 | 630 |
| 2002-05-27 | 645 | 656 | 644 | 654 | 67,000 | 654 |
| 2002-05-24 | 647 | 652 | 627 | 627 | 59,000 | 627 |
| 2002-05-23 | 637 | 650 | 631 | 645 | 89,000 | 645 |
| 2002-05-22 | 615 | 625 | 615 | 619 | 40,000 | 619 |
| 2002-05-21 | 615 | 619 | 613 | 614 | 41,000 | 614 |
| 2002-05-20 | 615 | 623 | 615 | 615 | 19,000 | 615 |
| 2002-05-17 | 629 | 629 | 609 | 609 | 24,000 | 609 |
| 2002-05-16 | 607 | 629 | 604 | 629 | 39,000 | 629 |
| 2002-05-15 | 605 | 610 | 597 | 597 | 14,000 | 597 |
| 2002-05-14 | 595 | 605 | 585 | 605 | 31,000 | 605 |
| 2002-05-13 | 593 | 594 | 590 | 590 | 18,000 | 590 |
| 2002-05-10 | 603 | 603 | 597 | 599 | 43,000 | 599 |
| 2002-05-09 | 603 | 606 | 602 | 602 | 29,000 | 602 |
| 2002-05-08 | 599 | 604 | 599 | 604 | 27,000 | 604 |
| 2002-05-07 | 610 | 610 | 590 | 598 | 54,000 | 598 |
| 2002-05-02 | 610 | 610 | 598 | 600 | 16,000 | 600 |
| 2002-05-01 | 600 | 603 | 595 | 601 | 53,000 | 601 |
| 2002-04-30 | 611 | 613 | 610 | 610 | 30,000 | 610 |
| 2002-04-26 | 614 | 623 | 604 | 623 | 29,000 | 623 |
| 2002-04-25 | 630 | 632 | 613 | 614 | 69,000 | 614 |
| 2002-04-24 | 641 | 641 | 630 | 630 | 49,000 | 630 |
| 2002-04-23 | 643 | 643 | 631 | 641 | 25,000 | 641 |
| 2002-04-22 | 655 | 655 | 626 | 643 | 52,000 | 643 |
| 2002-04-19 | 655 | 655 | 648 | 655 | 43,000 | 655 |
| 2002-04-18 | 650 | 657 | 650 | 656 | 53,000 | 656 |
| 2002-04-17 | 648 | 652 | 645 | 650 | 42,000 | 650 |
| 2002-04-16 | 629 | 648 | 629 | 648 | 40,000 | 648 |
| 2002-04-15 | 622 | 630 | 606 | 630 | 28,000 | 630 |
| 2002-04-12 | 650 | 651 | 620 | 622 | 79,000 | 622 |
| 2002-04-11 | 645 | 654 | 644 | 650 | 94,000 | 650 |
| 2002-04-10 | 640 | 649 | 630 | 644 | 96,000 | 644 |
| 2002-04-09 | 619 | 621 | 616 | 620 | 50,000 | 620 |
| 2002-04-08 | 620 | 621 | 615 | 619 | 82,000 | 619 |
| 2002-04-05 | 605 | 621 | 604 | 619 | 86,000 | 619 |
| 2002-04-04 | 592 | 605 | 591 | 596 | 105,000 | 596 |
| 2002-04-03 | 586 | 593 | 581 | 590 | 84,000 | 590 |
| 2002-04-02 | 580 | 597 | 580 | 586 | 37,000 | 586 |
| 2002-04-01 | 613 | 613 | 575 | 580 | 63,000 | 580 |
| 2002-03-29 | 603 | 619 | 602 | 603 | 53,000 | 603 |
| 2002-03-28 | 606 | 619 | 591 | 619 | 50,000 | 619 |
| 2002-03-27 | 619 | 619 | 610 | 619 | 76,000 | 619 |
| 2002-03-26 | 618 | 631 | 611 | 612 | 52,000 | 612 |
| 2002-03-25 | 630 | 630 | 615 | 628 | 88,000 | 628 |
| 2002-03-22 | 628 | 628 | 616 | 623 | 58,000 | 623 |
| 2002-03-20 | 625 | 628 | 613 | 628 | 119,000 | 628 |
| 2002-03-19 | 626 | 632 | 619 | 624 | 74,000 | 624 |
| 2002-03-18 | 638 | 650 | 625 | 625 | 89,000 | 625 |
| 2002-03-15 | 630 | 637 | 622 | 637 | 70,000 | 637 |
| 2002-03-14 | 626 | 647 | 621 | 630 | 95,000 | 630 |
| 2002-03-13 | 673 | 675 | 621 | 621 | 50,000 | 621 |
| 2002-03-12 | 676 | 678 | 666 | 673 | 47,000 | 673 |
| 2002-03-11 | 668 | 677 | 668 | 676 | 51,000 | 676 |
| 2002-03-08 | 649 | 679 | 649 | 667 | 181,000 | 667 |
| 2002-03-07 | 640 | 657 | 640 | 650 | 44,000 | 650 |
| 2002-03-06 | 647 | 659 | 624 | 630 | 49,000 | 630 |
| 2002-03-05 | 660 | 665 | 629 | 647 | 65,000 | 647 |
| 2002-03-04 | 638 | 660 | 637 | 659 | 76,000 | 659 |
| 2002-03-01 | 610 | 628 | 610 | 620 | 90,000 | 620 |
| 2002-02-28 | 643 | 646 | 610 | 610 | 73,000 | 610 |
| 2002-02-27 | 625 | 641 | 625 | 633 | 76,000 | 633 |
| 2002-02-26 | 624 | 625 | 600 | 600 | 32,000 | 600 |
| 2002-02-25 | 617 | 625 | 608 | 624 | 43,000 | 624 |
| 2002-02-22 | 619 | 623 | 615 | 617 | 66,000 | 617 |
| 2002-02-21 | 600 | 619 | 600 | 619 | 77,000 | 619 |
| 2002-02-20 | 575 | 585 | 575 | 580 | 74,000 | 580 |
| 2002-02-19 | 580 | 580 | 567 | 575 | 102,000 | 575 |
| 2002-02-18 | 570 | 581 | 570 | 580 | 51,000 | 580 |
| 2002-02-15 | 580 | 581 | 565 | 570 | 61,000 | 570 |
| 2002-02-14 | 573 | 585 | 569 | 580 | 97,000 | 580 |
| 2002-02-13 | 544 | 575 | 543 | 574 | 105,000 | 574 |
| 2002-02-12 | 552 | 555 | 540 | 544 | 54,000 | 544 |
| 2002-02-08 | 505 | 525 | 505 | 522 | 77,000 | 522 |
| 2002-02-07 | 515 | 517 | 509 | 515 | 65,000 | 515 |
| 2002-02-06 | 517 | 518 | 507 | 510 | 42,000 | 510 |
| 2002-02-05 | 524 | 525 | 511 | 520 | 81,000 | 520 |
| 2002-02-04 | 533 | 534 | 524 | 525 | 47,000 | 525 |
| 2002-02-01 | 539 | 554 | 531 | 532 | 61,000 | 532 |
| 2002-01-31 | 537 | 539 | 534 | 539 | 84,000 | 539 |
| 2002-01-30 | 534 | 539 | 532 | 537 | 49,000 | 537 |
| 2002-01-29 | 550 | 550 | 533 | 534 | 36,000 | 534 |
| 2002-01-28 | 542 | 550 | 536 | 550 | 68,000 | 550 |
| 2002-01-25 | 558 | 560 | 542 | 542 | 72,000 | 542 |
| 2002-01-24 | 533 | 549 | 531 | 538 | 83,000 | 538 |
| 2002-01-23 | 537 | 540 | 531 | 531 | 70,000 | 531 |
| 2002-01-22 | 530 | 550 | 530 | 537 | 85,000 | 537 |
| 2002-01-21 | 551 | 551 | 520 | 522 | 83,000 | 522 |
| 2002-01-18 | 544 | 555 | 518 | 555 | 61,000 | 555 |
| 2002-01-17 | 545 | 556 | 541 | 543 | 25,000 | 543 |
| 2002-01-16 | 540 | 555 | 540 | 555 | 31,000 | 555 |
| 2002-01-15 | 558 | 558 | 550 | 550 | 18,000 | 550 |
| 2002-01-11 | 550 | 559 | 543 | 559 | 100,000 | 559 |
| 2002-01-10 | 560 | 560 | 546 | 546 | 146,000 | 546 |
| 2002-01-09 | 584 | 586 | 558 | 560 | 89,000 | 560 |
| 2002-01-08 | 605 | 613 | 582 | 582 | 92,000 | 582 |
| 2002-01-07 | 656 | 656 | 601 | 605 | 26,000 | 605 |
| 2002-01-04 | 658 | 658 | 646 | 646 | 10,000 | 646 |
分割・併合履歴 ： なし
