1961 三機工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	750	753	745	750	21,000	750
2004-12-29	747	748	736	746	27,000	746
2004-12-28	741	747	741	745	30,000	745
2004-12-27	753	753	715	747	103,000	747
2004-12-24	731	744	727	733	75,000	733
2004-12-22	725	749	725	735	133,000	735
2004-12-21	729	730	717	723	54,000	723
2004-12-20	692	715	690	711	56,000	711
2004-12-17	694	706	691	697	57,000	697
2004-12-16	691	695	685	691	18,000	691
2004-12-15	690	695	685	686	24,000	686
2004-12-14	680	700	680	700	36,000	700
2004-12-13	679	687	679	681	39,000	681
2004-12-10	675	684	660	678	106,000	678
2004-12-09	702	702	668	680	68,000	680
2004-12-08	699	705	689	703	30,000	703
2004-12-07	702	706	700	703	35,000	703
2004-12-06	707	710	702	702	33,000	702
2004-12-03	710	710	705	705	16,000	705
2004-12-02	715	715	704	708	30,000	708
2004-12-01	711	711	693	697	26,000	697
2004-11-30	696	720	696	712	61,000	712
2004-11-29	705	715	697	703	26,000	703
2004-11-26	696	702	695	695	51,000	695
2004-11-25	700	701	688	691	54,000	691
2004-11-24	694	700	688	691	78,000	691
2004-11-22	706	706	685	690	25,000	690
2004-11-19	727	727	706	707	35,000	707
2004-11-18	711	712	706	706	24,000	706
2004-11-17	713	714	703	706	55,000	706
2004-11-16	711	723	711	713	22,000	713
2004-11-15	696	711	696	711	40,000	711
2004-11-12	683	698	683	695	54,000	695
2004-11-11	710	712	692	693	38,000	693
2004-11-10	716	720	708	711	36,000	711
2004-11-09	723	725	714	720	24,000	720
2004-11-08	729	729	717	723	25,000	723
2004-11-05	732	733	728	729	25,000	729
2004-11-04	734	749	725	725	49,000	725
2004-11-02	710	728	709	728	68,000	728
2004-11-01	715	719	710	711	19,000	711
2004-10-29	715	720	710	715	81,000	715
2004-10-28	721	725	715	716	38,000	716
2004-10-27	716	720	711	713	13,000	713
2004-10-26	714	718	710	714	32,000	714
2004-10-25	712	720	708	710	94,000	710
2004-10-22	708	724	704	710	68,000	710
2004-10-21	719	719	708	708	34,000	708
2004-10-20	727	727	714	716	74,000	716
2004-10-19	727	729	726	728	59,000	728
2004-10-18	730	730	724	725	30,000	725
2004-10-15	735	735	726	726	47,000	726
2004-10-14	738	739	730	736	34,000	736
2004-10-13	745	748	735	738	19,000	738
2004-10-12	745	745	744	745	31,000	745
2004-10-08	744	748	742	742	34,000	742
2004-10-07	747	748	725	745	77,000	745
2004-10-06	740	748	740	748	27,000	748
2004-10-05	742	745	741	742	29,000	742
2004-10-04	742	746	737	741	43,000	741
2004-10-01	741	741	731	732	11,000	732
2004-09-30	740	748	740	741	33,000	741
2004-09-29	737	737	731	735	29,000	735
2004-09-28	729	738	728	728	61,000	728
2004-09-27	732	732	722	728	44,000	728
2004-09-24	741	745	737	738	74,000	738
2004-09-22	748	748	739	741	38,000	741
2004-09-21	741	747	741	741	28,000	741
2004-09-17	734	741	730	740	54,000	740
2004-09-16	730	739	726	733	46,000	733
2004-09-15	742	742	730	730	27,000	730
2004-09-14	736	743	736	742	21,000	742
2004-09-13	739	742	729	735	29,000	735
2004-09-10	728	728	714	722	148,000	722
2004-09-09	739	743	733	733	46,000	733
2004-09-08	735	745	735	740	26,000	740
2004-09-07	732	736	731	735	26,000	735
2004-09-06	729	739	721	739	41,000	739
2004-09-03	740	740	726	728	43,000	728
2004-09-02	737	743	737	739	29,000	739
2004-09-01	732	740	731	736	16,000	736
2004-08-31	745	745	731	731	26,000	731
2004-08-30	750	750	739	744	18,000	744
2004-08-27	740	750	735	750	40,000	750
2004-08-26	740	747	726	726	25,000	726
2004-08-25	738	743	735	740	56,000	740
2004-08-24	731	737	731	732	27,000	732
2004-08-23	726	728	723	725	25,000	725
2004-08-20	726	726	717	725	51,000	725
2004-08-19	728	729	716	726	42,000	726
2004-08-18	728	728	715	721	20,000	721
2004-08-17	735	736	720	729	85,000	729
2004-08-16	737	740	726	735	113,000	735
2004-08-13	752	752	735	735	46,000	735
2004-08-12	756	760	752	752	64,000	752
2004-08-11	744	758	743	756	48,000	756
2004-08-10	742	747	731	743	69,000	743
2004-08-09	740	750	732	732	39,000	732
2004-08-06	720	736	720	730	42,000	730
2004-08-05	733	738	730	730	36,000	730
2004-08-04	738	738	721	733	90,000	733
2004-08-03	744	749	725	739	53,000	739
2004-08-02	775	775	740	747	41,000	747
2004-07-30	750	772	745	755	116,000	755
2004-07-29	753	755	739	751	29,000	751
2004-07-28	743	769	743	754	57,000	754
2004-07-27	750	760	738	743	90,000	743
2004-07-26	750	767	750	752	105,000	752
2004-07-23	740	751	740	745	31,000	745
2004-07-22	750	750	740	740	36,000	740
2004-07-21	745	756	745	752	36,000	752
2004-07-20	755	759	728	741	161,000	741
2004-07-16	730	748	729	745	59,000	745
2004-07-15	725	740	721	730	79,000	730
2004-07-14	755	765	735	735	120,000	735
2004-07-13	769	770	747	763	99,000	763
2004-07-12	769	778	769	774	62,000	774
2004-07-09	750	766	750	760	57,000	760
2004-07-08	755	761	746	747	140,000	747
2004-07-07	746	761	745	757	59,000	757
2004-07-06	787	787	760	760	41,000	760
2004-07-05	755	788	755	777	82,000	777
2004-07-02	790	790	775	775	56,000	775
2004-07-01	795	795	785	793	93,000	793
2004-06-30	794	799	790	795	195,000	795
2004-06-29	794	804	793	797	126,000	797
2004-06-28	786	793	782	791	142,000	791
2004-06-25	788	788	763	788	87,000	788
2004-06-24	794	795	787	787	41,000	787
2004-06-23	799	800	794	795	79,000	795
2004-06-22	788	799	788	795	46,000	795
2004-06-21	781	805	771	788	93,000	788
2004-06-18	780	790	779	785	110,000	785
2004-06-17	775	785	770	782	121,000	782
2004-06-16	755	795	755	785	311,000	785
2004-06-15	755	755	743	745	78,000	745
2004-06-14	743	756	738	754	116,000	754
2004-06-11	734	748	723	743	152,000	743
2004-06-10	727	747	722	737	157,000	737
2004-06-09	723	723	716	723	88,000	723
2004-06-08	723	723	716	719	66,000	719
2004-06-07	716	730	715	723	194,000	723
2004-06-04	707	715	707	715	131,000	715
2004-06-03	712	717	706	708	62,000	708
2004-06-02	713	715	706	712	68,000	712
2004-06-01	717	717	705	712	45,000	712
2004-05-31	710	719	708	719	168,000	719
2004-05-28	705	710	704	705	135,000	705
2004-05-27	695	710	695	697	208,000	697
2004-05-26	691	695	690	694	120,000	694
2004-05-25	682	694	682	690	94,000	690
2004-05-24	680	695	672	681	130,000	681
2004-05-21	676	685	670	681	107,000	681
2004-05-20	648	695	639	680	159,000	680
2004-05-19	638	648	638	646	54,000	646
2004-05-18	620	626	610	619	57,000	619
2004-05-17	619	637	613	617	71,000	617
2004-05-14	634	634	616	619	66,000	619
2004-05-13	649	649	622	639	105,000	639
2004-05-12	635	639	606	639	104,000	639
2004-05-11	587	626	587	620	135,000	620
2004-05-10	645	645	590	590	86,000	590
2004-05-07	663	663	651	651	73,000	651
2004-05-06	690	695	667	667	106,000	667
2004-04-30	677	680	659	674	111,000	674
2004-04-28	675	679	673	677	70,000	677
2004-04-27	675	675	668	671	85,000	671
2004-04-26	674	676	672	672	106,000	672
2004-04-23	667	674	666	671	61,000	671
2004-04-22	671	672	667	670	48,000	670
2004-04-21	667	672	666	672	88,000	672
2004-04-20	668	671	665	669	95,000	669
2004-04-19	684	684	665	670	152,000	670
2004-04-16	675	677	659	674	150,000	674
2004-04-15	677	680	670	672	149,000	672
2004-04-14	673	678	668	676	86,000	676
2004-04-13	679	679	665	674	66,000	674
2004-04-12	669	679	665	678	76,000	678
2004-04-09	647	667	645	665	133,000	665
2004-04-08	663	683	663	664	122,000	664
2004-04-07	677	679	660	671	131,000	671
2004-04-06	681	681	662	677	100,000	677
2004-04-05	690	692	680	680	148,000	680
2004-04-02	671	686	668	685	105,000	685
2004-04-01	670	678	670	672	41,000	672
2004-03-31	658	680	658	680	156,000	680
2004-03-30	662	670	655	658	173,000	658
2004-03-29	670	670	659	662	144,000	662
2004-03-26	655	673	654	672	243,000	672
2004-03-25	650	659	648	655	225,000	655
2004-03-24	637	655	635	646	202,000	646
2004-03-23	640	640	631	637	98,000	637
2004-03-22	650	651	641	644	109,000	644
2004-03-19	659	660	655	658	130,000	658
2004-03-18	678	678	664	669	148,000	669
2004-03-17	656	678	656	678	139,000	678
2004-03-16	653	659	645	657	95,000	657
2004-03-15	640	658	640	655	137,000	655
2004-03-12	614	645	614	638	275,000	638
2004-03-11	624	633	610	620	141,000	620
2004-03-10	614	628	612	625	110,000	625
2004-03-09	613	631	613	618	204,000	618
2004-03-08	605	613	605	612	80,000	612
2004-03-05	609	612	604	610	101,000	610
2004-03-04	606	613	606	608	85,000	608
2004-03-03	604	615	603	610	118,000	610
2004-03-02	605	606	598	603	127,000	603
2004-03-01	608	612	604	604	97,000	604
2004-02-27	592	602	590	600	123,000	600
2004-02-26	589	592	589	591	52,000	591
2004-02-25	586	588	585	585	76,000	585
2004-02-24	590	590	585	586	78,000	586
2004-02-23	585	585	576	583	53,000	583
2004-02-20	591	591	581	585	89,000	585
2004-02-19	589	593	587	590	108,000	590
2004-02-18	588	593	588	589	56,000	589
2004-02-17	589	589	585	586	30,000	586
2004-02-16	584	594	584	590	55,000	590
2004-02-13	579	585	575	584	64,000	584
2004-02-12	576	585	575	578	43,000	578
2004-02-10	578	580	575	576	65,000	576
2004-02-09	578	583	577	579	84,000	579
2004-02-06	577	577	573	574	49,000	574
2004-02-05	577	577	570	576	77,000	576
2004-02-04	583	583	572	576	75,000	576
2004-02-03	584	585	577	585	55,000	585
2004-02-02	579	583	578	583	35,000	583
2004-01-30	573	581	570	578	64,000	578
2004-01-29	583	583	570	573	114,000	573
2004-01-28	585	585	580	584	83,000	584
2004-01-27	592	592	582	586	120,000	586
2004-01-26	587	591	583	591	170,000	591
2004-01-23	577	585	577	582	103,000	582
2004-01-22	564	577	564	577	66,000	577
2004-01-21	560	565	559	561	68,000	561
2004-01-20	559	565	558	558	115,000	558
2004-01-19	560	561	555	558	112,000	558
2004-01-16	553	554	550	552	116,000	552
2004-01-15	558	560	550	552	131,000	552
2004-01-14	554	557	554	554	70,000	554
2004-01-13	556	557	552	553	125,000	553
2004-01-09	552	556	550	553	172,000	553
2004-01-08	549	553	546	551	153,000	551
2004-01-07	553	557	541	548	204,000	548
2004-01-06	558	563	552	554	183,000	554
2004-01-05	560	568	553	556	70,000	556

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31