1961 三機工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 549 | 552 | 549 | 549 | 120,000 | 549 |
| 2003-12-29 | 543 | 553 | 543 | 543 | 51,000 | 543 |
| 2003-12-26 | 540 | 544 | 538 | 540 | 32,000 | 540 |
| 2003-12-25 | 537 | 544 | 537 | 544 | 45,000 | 544 |
| 2003-12-24 | 541 | 542 | 537 | 541 | 51,000 | 541 |
| 2003-12-22 | 542 | 544 | 537 | 541 | 54,000 | 541 |
| 2003-12-19 | 540 | 550 | 540 | 541 | 82,000 | 541 |
| 2003-12-18 | 542 | 552 | 540 | 541 | 39,000 | 541 |
| 2003-12-17 | 541 | 549 | 539 | 539 | 99,000 | 539 |
| 2003-12-16 | 554 | 563 | 534 | 540 | 140,000 | 540 |
| 2003-12-15 | 567 | 568 | 554 | 556 | 72,000 | 556 |
| 2003-12-12 | 544 | 560 | 544 | 548 | 173,000 | 548 |
| 2003-12-11 | 561 | 566 | 535 | 535 | 80,000 | 535 |
| 2003-12-10 | 568 | 568 | 553 | 560 | 90,000 | 560 |
| 2003-12-09 | 560 | 571 | 560 | 569 | 64,000 | 569 |
| 2003-12-08 | 562 | 564 | 541 | 557 | 117,000 | 557 |
| 2003-12-05 | 577 | 578 | 568 | 571 | 64,000 | 571 |
| 2003-12-04 | 572 | 580 | 570 | 573 | 89,000 | 573 |
| 2003-12-03 | 567 | 587 | 565 | 578 | 97,000 | 578 |
| 2003-12-02 | 575 | 582 | 575 | 577 | 78,000 | 577 |
| 2003-12-01 | 556 | 573 | 551 | 572 | 102,000 | 572 |
| 2003-11-28 | 571 | 571 | 555 | 556 | 80,000 | 556 |
| 2003-11-27 | 570 | 573 | 569 | 570 | 48,000 | 570 |
| 2003-11-26 | 562 | 573 | 562 | 571 | 54,000 | 571 |
| 2003-11-25 | 574 | 579 | 560 | 574 | 67,000 | 574 |
| 2003-11-21 | 557 | 568 | 557 | 564 | 104,000 | 564 |
| 2003-11-20 | 551 | 570 | 551 | 556 | 121,000 | 556 |
| 2003-11-19 | 555 | 565 | 555 | 560 | 46,000 | 560 |
| 2003-11-18 | 572 | 572 | 550 | 555 | 38,000 | 555 |
| 2003-11-17 | 608 | 608 | 570 | 575 | 63,000 | 575 |
| 2003-11-14 | 606 | 608 | 604 | 608 | 56,000 | 608 |
| 2003-11-13 | 603 | 607 | 592 | 607 | 58,000 | 607 |
| 2003-11-12 | 602 | 608 | 601 | 601 | 18,000 | 601 |
| 2003-11-11 | 604 | 621 | 600 | 609 | 115,000 | 609 |
| 2003-11-10 | 621 | 621 | 602 | 610 | 94,000 | 610 |
| 2003-11-07 | 619 | 619 | 615 | 617 | 30,000 | 617 |
| 2003-11-06 | 619 | 622 | 615 | 615 | 44,000 | 615 |
| 2003-11-05 | 628 | 632 | 617 | 620 | 60,000 | 620 |
| 2003-11-04 | 618 | 625 | 616 | 624 | 96,000 | 624 |
| 2003-10-31 | 629 | 629 | 613 | 618 | 77,000 | 618 |
| 2003-10-30 | 639 | 639 | 625 | 631 | 39,000 | 631 |
| 2003-10-29 | 642 | 649 | 620 | 629 | 95,000 | 629 |
| 2003-10-28 | 641 | 662 | 641 | 652 | 23,000 | 652 |
| 2003-10-27 | 645 | 666 | 644 | 656 | 71,000 | 656 |
| 2003-10-24 | 636 | 649 | 617 | 625 | 81,000 | 625 |
| 2003-10-23 | 635 | 650 | 625 | 627 | 120,000 | 627 |
| 2003-10-22 | 672 | 678 | 651 | 665 | 110,000 | 665 |
| 2003-10-21 | 685 | 685 | 671 | 671 | 37,000 | 671 |
| 2003-10-20 | 690 | 690 | 680 | 683 | 71,000 | 683 |
| 2003-10-17 | 675 | 682 | 670 | 682 | 104,000 | 682 |
| 2003-10-16 | 680 | 681 | 671 | 673 | 112,000 | 673 |
| 2003-10-15 | 680 | 689 | 671 | 681 | 104,000 | 681 |
| 2003-10-14 | 705 | 705 | 666 | 690 | 163,000 | 690 |
| 2003-10-10 | 642 | 724 | 642 | 705 | 641,000 | 705 |
| 2003-10-09 | 623 | 626 | 617 | 624 | 57,000 | 624 |
| 2003-10-08 | 622 | 624 | 617 | 623 | 53,000 | 623 |
| 2003-10-07 | 627 | 628 | 617 | 617 | 56,000 | 617 |
| 2003-10-06 | 628 | 629 | 620 | 620 | 96,000 | 620 |
| 2003-10-03 | 607 | 622 | 607 | 622 | 173,000 | 622 |
| 2003-10-02 | 606 | 607 | 596 | 607 | 47,000 | 607 |
| 2003-10-01 | 606 | 606 | 598 | 604 | 63,000 | 604 |
| 2003-09-30 | 590 | 610 | 587 | 606 | 118,000 | 606 |
| 2003-09-29 | 604 | 608 | 600 | 600 | 62,000 | 600 |
| 2003-09-26 | 601 | 604 | 590 | 604 | 74,000 | 604 |
| 2003-09-25 | 615 | 615 | 602 | 604 | 84,000 | 604 |
| 2003-09-24 | 610 | 617 | 610 | 616 | 135,000 | 616 |
| 2003-09-22 | 608 | 610 | 608 | 610 | 85,000 | 610 |
| 2003-09-19 | 605 | 607 | 603 | 604 | 57,000 | 604 |
| 2003-09-18 | 600 | 607 | 600 | 602 | 93,000 | 602 |
| 2003-09-17 | 601 | 605 | 593 | 599 | 83,000 | 599 |
| 2003-09-16 | 607 | 608 | 596 | 596 | 131,000 | 596 |
| 2003-09-12 | 584 | 600 | 581 | 596 | 237,000 | 596 |
| 2003-09-11 | 579 | 582 | 578 | 581 | 160,000 | 581 |
| 2003-09-10 | 580 | 580 | 578 | 579 | 117,000 | 579 |
| 2003-09-09 | 581 | 583 | 579 | 579 | 128,000 | 579 |
| 2003-09-08 | 581 | 587 | 579 | 579 | 125,000 | 579 |
| 2003-09-05 | 581 | 585 | 579 | 579 | 190,000 | 579 |
| 2003-09-04 | 581 | 585 | 579 | 581 | 127,000 | 581 |
| 2003-09-03 | 584 | 584 | 579 | 581 | 64,000 | 581 |
| 2003-09-02 | 584 | 584 | 579 | 579 | 58,000 | 579 |
| 2003-09-01 | 580 | 583 | 576 | 579 | 164,000 | 579 |
| 2003-08-29 | 580 | 581 | 579 | 579 | 73,000 | 579 |
| 2003-08-28 | 581 | 582 | 576 | 579 | 167,000 | 579 |
| 2003-08-27 | 588 | 588 | 583 | 583 | 101,000 | 583 |
| 2003-08-26 | 589 | 589 | 584 | 585 | 80,000 | 585 |
| 2003-08-25 | 591 | 595 | 586 | 586 | 244,000 | 586 |
| 2003-08-22 | 588 | 593 | 581 | 581 | 102,000 | 581 |
| 2003-08-21 | 587 | 587 | 584 | 585 | 105,000 | 585 |
| 2003-08-20 | 590 | 590 | 584 | 587 | 68,000 | 587 |
| 2003-08-19 | 589 | 601 | 585 | 590 | 95,000 | 590 |
| 2003-08-18 | 587 | 593 | 586 | 586 | 40,000 | 586 |
| 2003-08-15 | 595 | 595 | 581 | 581 | 20,000 | 581 |
| 2003-08-14 | 599 | 600 | 590 | 596 | 27,000 | 596 |
| 2003-08-13 | 596 | 600 | 596 | 599 | 9,000 | 599 |
| 2003-08-12 | 604 | 604 | 591 | 593 | 19,000 | 593 |
| 2003-08-11 | 604 | 606 | 595 | 595 | 43,000 | 595 |
| 2003-08-08 | 607 | 607 | 594 | 594 | 32,000 | 594 |
| 2003-08-07 | 601 | 614 | 600 | 608 | 51,000 | 608 |
| 2003-08-06 | 605 | 605 | 601 | 601 | 23,000 | 601 |
| 2003-08-05 | 610 | 610 | 604 | 605 | 56,000 | 605 |
| 2003-08-04 | 611 | 611 | 609 | 610 | 46,000 | 610 |
| 2003-08-01 | 611 | 612 | 607 | 610 | 29,000 | 610 |
| 2003-07-31 | 604 | 618 | 601 | 611 | 63,000 | 611 |
| 2003-07-30 | 604 | 605 | 601 | 604 | 35,000 | 604 |
| 2003-07-29 | 607 | 609 | 599 | 605 | 49,000 | 605 |
| 2003-07-28 | 604 | 608 | 602 | 608 | 24,000 | 608 |
| 2003-07-25 | 599 | 608 | 598 | 602 | 90,000 | 602 |
| 2003-07-24 | 590 | 599 | 584 | 584 | 34,000 | 584 |
| 2003-07-23 | 585 | 598 | 583 | 598 | 36,000 | 598 |
| 2003-07-22 | 597 | 597 | 575 | 575 | 36,000 | 575 |
| 2003-07-18 | 594 | 597 | 592 | 594 | 30,000 | 594 |
| 2003-07-17 | 596 | 600 | 590 | 592 | 43,000 | 592 |
| 2003-07-16 | 609 | 609 | 598 | 598 | 32,000 | 598 |
| 2003-07-15 | 609 | 615 | 596 | 600 | 58,000 | 600 |
| 2003-07-14 | 607 | 608 | 596 | 596 | 23,000 | 596 |
| 2003-07-11 | 616 | 616 | 591 | 598 | 40,000 | 598 |
| 2003-07-10 | 600 | 618 | 600 | 617 | 84,000 | 617 |
| 2003-07-09 | 590 | 596 | 586 | 589 | 69,000 | 589 |
| 2003-07-08 | 604 | 607 | 603 | 607 | 50,000 | 607 |
| 2003-07-07 | 605 | 607 | 600 | 602 | 35,000 | 602 |
| 2003-07-04 | 591 | 605 | 591 | 604 | 29,000 | 604 |
| 2003-07-03 | 609 | 609 | 592 | 594 | 74,000 | 594 |
| 2003-07-02 | 604 | 606 | 592 | 601 | 48,000 | 601 |
| 2003-07-01 | 599 | 602 | 594 | 602 | 47,000 | 602 |
| 2003-06-30 | 604 | 604 | 589 | 589 | 22,000 | 589 |
| 2003-06-27 | 598 | 605 | 598 | 603 | 68,000 | 603 |
| 2003-06-26 | 595 | 597 | 593 | 597 | 78,000 | 597 |
| 2003-06-25 | 594 | 598 | 592 | 592 | 33,000 | 592 |
| 2003-06-24 | 590 | 591 | 585 | 585 | 45,000 | 585 |
| 2003-06-23 | 599 | 600 | 593 | 593 | 41,000 | 593 |
| 2003-06-20 | 580 | 592 | 580 | 592 | 66,000 | 592 |
| 2003-06-19 | 592 | 594 | 585 | 585 | 17,000 | 585 |
| 2003-06-18 | 595 | 596 | 591 | 591 | 38,000 | 591 |
| 2003-06-17 | 594 | 598 | 591 | 591 | 38,000 | 591 |
| 2003-06-16 | 594 | 594 | 589 | 589 | 27,000 | 589 |
| 2003-06-13 | 590 | 596 | 582 | 594 | 154,000 | 594 |
| 2003-06-12 | 592 | 594 | 580 | 580 | 29,000 | 580 |
| 2003-06-11 | 598 | 598 | 587 | 592 | 47,000 | 592 |
| 2003-06-10 | 580 | 593 | 579 | 588 | 74,000 | 588 |
| 2003-06-09 | 585 | 585 | 575 | 575 | 73,000 | 575 |
| 2003-06-06 | 573 | 583 | 572 | 583 | 31,000 | 583 |
| 2003-06-05 | 571 | 580 | 569 | 572 | 64,000 | 572 |
| 2003-06-04 | 574 | 575 | 568 | 570 | 32,000 | 570 |
| 2003-06-03 | 570 | 575 | 569 | 574 | 41,000 | 574 |
| 2003-06-02 | 568 | 575 | 560 | 572 | 32,000 | 572 |
| 2003-05-30 | 575 | 576 | 570 | 570 | 84,000 | 570 |
| 2003-05-29 | 566 | 571 | 562 | 565 | 87,000 | 565 |
| 2003-05-28 | 566 | 567 | 564 | 565 | 25,000 | 565 |
| 2003-05-27 | 570 | 571 | 566 | 566 | 20,000 | 566 |
| 2003-05-26 | 568 | 576 | 565 | 571 | 142,000 | 571 |
| 2003-05-23 | 570 | 575 | 568 | 568 | 40,000 | 568 |
| 2003-05-22 | 566 | 570 | 566 | 570 | 24,000 | 570 |
| 2003-05-21 | 564 | 572 | 561 | 565 | 64,000 | 565 |
| 2003-05-20 | 558 | 571 | 550 | 564 | 137,000 | 564 |
| 2003-05-19 | 568 | 568 | 558 | 558 | 38,000 | 558 |
| 2003-05-16 | 571 | 571 | 568 | 568 | 53,000 | 568 |
| 2003-05-15 | 582 | 582 | 560 | 571 | 52,000 | 571 |
| 2003-05-14 | 584 | 595 | 584 | 595 | 28,000 | 595 |
| 2003-05-13 | 596 | 600 | 571 | 583 | 65,000 | 583 |
| 2003-05-12 | 596 | 597 | 591 | 596 | 33,000 | 596 |
| 2003-05-09 | 577 | 586 | 575 | 586 | 32,000 | 586 |
| 2003-05-08 | 585 | 588 | 574 | 577 | 27,000 | 577 |
| 2003-05-07 | 590 | 590 | 585 | 588 | 16,000 | 588 |
| 2003-05-06 | 595 | 598 | 586 | 590 | 46,000 | 590 |
| 2003-05-02 | 591 | 600 | 571 | 575 | 53,000 | 575 |
| 2003-05-01 | 585 | 594 | 585 | 591 | 32,000 | 591 |
| 2003-04-30 | 585 | 588 | 575 | 575 | 78,000 | 575 |
| 2003-04-28 | 576 | 578 | 575 | 575 | 34,000 | 575 |
| 2003-04-25 | 580 | 580 | 574 | 574 | 44,000 | 574 |
| 2003-04-24 | 584 | 590 | 577 | 577 | 73,000 | 577 |
| 2003-04-23 | 592 | 592 | 584 | 584 | 19,000 | 584 |
| 2003-04-22 | 594 | 595 | 590 | 594 | 36,000 | 594 |
| 2003-04-21 | 589 | 599 | 588 | 598 | 38,000 | 598 |
| 2003-04-18 | 600 | 600 | 579 | 579 | 56,000 | 579 |
| 2003-04-17 | 594 | 599 | 594 | 597 | 49,000 | 597 |
| 2003-04-16 | 600 | 601 | 595 | 597 | 167,000 | 597 |
| 2003-04-15 | 604 | 604 | 590 | 596 | 122,000 | 596 |
| 2003-04-14 | 600 | 604 | 599 | 604 | 84,000 | 604 |
| 2003-04-11 | 594 | 600 | 585 | 595 | 60,000 | 595 |
| 2003-04-10 | 585 | 594 | 579 | 594 | 57,000 | 594 |
| 2003-04-09 | 590 | 590 | 578 | 586 | 91,000 | 586 |
| 2003-04-08 | 579 | 585 | 579 | 582 | 48,000 | 582 |
| 2003-04-07 | 590 | 590 | 569 | 569 | 72,000 | 569 |
| 2003-04-04 | 579 | 586 | 574 | 586 | 45,000 | 586 |
| 2003-04-03 | 587 | 587 | 562 | 569 | 54,000 | 569 |
| 2003-04-02 | 582 | 584 | 579 | 579 | 52,000 | 579 |
| 2003-04-01 | 582 | 583 | 580 | 583 | 114,000 | 583 |
| 2003-03-31 | 589 | 589 | 583 | 583 | 62,000 | 583 |
| 2003-03-28 | 587 | 588 | 580 | 582 | 60,000 | 582 |
| 2003-03-27 | 580 | 589 | 579 | 586 | 77,000 | 586 |
| 2003-03-26 | 590 | 590 | 580 | 584 | 53,000 | 584 |
| 2003-03-25 | 584 | 610 | 580 | 590 | 95,000 | 590 |
| 2003-03-24 | 578 | 587 | 571 | 583 | 75,000 | 583 |
| 2003-03-20 | 564 | 569 | 559 | 561 | 55,000 | 561 |
| 2003-03-19 | 554 | 564 | 554 | 563 | 26,000 | 563 |
| 2003-03-18 | 568 | 577 | 553 | 553 | 50,000 | 553 |
| 2003-03-17 | 539 | 569 | 539 | 569 | 70,000 | 569 |
| 2003-03-14 | 546 | 546 | 539 | 539 | 161,000 | 539 |
| 2003-03-13 | 545 | 558 | 541 | 546 | 53,000 | 546 |
| 2003-03-12 | 546 | 550 | 545 | 545 | 30,000 | 545 |
| 2003-03-11 | 546 | 549 | 542 | 542 | 36,000 | 542 |
| 2003-03-10 | 541 | 542 | 525 | 536 | 56,000 | 536 |
| 2003-03-07 | 541 | 550 | 540 | 541 | 26,000 | 541 |
| 2003-03-06 | 550 | 559 | 540 | 540 | 44,000 | 540 |
| 2003-03-05 | 555 | 555 | 547 | 549 | 20,000 | 549 |
| 2003-03-04 | 540 | 555 | 540 | 555 | 27,000 | 555 |
| 2003-03-03 | 540 | 543 | 539 | 540 | 12,000 | 540 |
| 2003-02-28 | 531 | 553 | 531 | 542 | 37,000 | 542 |
| 2003-02-27 | 534 | 540 | 532 | 540 | 18,000 | 540 |
| 2003-02-26 | 532 | 539 | 532 | 534 | 17,000 | 534 |
| 2003-02-25 | 540 | 540 | 521 | 530 | 98,000 | 530 |
| 2003-02-24 | 559 | 565 | 549 | 550 | 69,000 | 550 |
| 2003-02-21 | 564 | 565 | 550 | 559 | 56,000 | 559 |
| 2003-02-20 | 552 | 565 | 552 | 564 | 26,000 | 564 |
| 2003-02-19 | 548 | 563 | 545 | 562 | 36,000 | 562 |
| 2003-02-18 | 555 | 563 | 538 | 548 | 85,000 | 548 |
| 2003-02-17 | 566 | 575 | 556 | 556 | 71,000 | 556 |
| 2003-02-14 | 558 | 564 | 556 | 564 | 50,000 | 564 |
| 2003-02-13 | 560 | 560 | 553 | 559 | 35,000 | 559 |
| 2003-02-12 | 564 | 564 | 560 | 564 | 55,000 | 564 |
| 2003-02-10 | 551 | 554 | 550 | 554 | 29,000 | 554 |
| 2003-02-07 | 551 | 554 | 550 | 552 | 38,000 | 552 |
| 2003-02-06 | 551 | 557 | 551 | 551 | 31,000 | 551 |
| 2003-02-05 | 549 | 558 | 549 | 553 | 78,000 | 553 |
| 2003-02-04 | 549 | 550 | 544 | 546 | 55,000 | 546 |
| 2003-02-03 | 517 | 539 | 517 | 539 | 26,000 | 539 |
| 2003-01-31 | 533 | 533 | 499 | 516 | 116,000 | 516 |
| 2003-01-30 | 541 | 541 | 533 | 535 | 19,000 | 535 |
| 2003-01-29 | 540 | 542 | 535 | 541 | 87,000 | 541 |
| 2003-01-28 | 539 | 544 | 538 | 540 | 36,000 | 540 |
| 2003-01-27 | 544 | 554 | 544 | 544 | 113,000 | 544 |
| 2003-01-24 | 540 | 543 | 533 | 539 | 154,000 | 539 |
| 2003-01-23 | 548 | 549 | 546 | 546 | 56,000 | 546 |
| 2003-01-22 | 559 | 559 | 538 | 549 | 84,000 | 549 |
| 2003-01-21 | 555 | 565 | 548 | 565 | 80,000 | 565 |
| 2003-01-20 | 558 | 560 | 553 | 555 | 69,000 | 555 |
| 2003-01-17 | 572 | 583 | 570 | 570 | 41,000 | 570 |
| 2003-01-16 | 573 | 576 | 570 | 576 | 33,000 | 576 |
| 2003-01-15 | 570 | 590 | 569 | 589 | 53,000 | 589 |
| 2003-01-14 | 575 | 576 | 568 | 573 | 33,000 | 573 |
| 2003-01-10 | 586 | 586 | 570 | 575 | 79,000 | 575 |
| 2003-01-09 | 578 | 586 | 576 | 586 | 9,000 | 586 |
| 2003-01-08 | 593 | 593 | 581 | 584 | 11,000 | 584 |
| 2003-01-07 | 594 | 594 | 584 | 593 | 26,000 | 593 |
| 2003-01-06 | 589 | 593 | 582 | 582 | 18,000 | 582 |
分割・併合履歴 ： なし
