1961 三機工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 847 | 852 | 838 | 838 | 51,000 | 838 |
| 2006-12-28 | 850 | 857 | 842 | 851 | 223,000 | 851 |
| 2006-12-27 | 844 | 853 | 842 | 849 | 171,000 | 849 |
| 2006-12-26 | 849 | 852 | 834 | 844 | 105,000 | 844 |
| 2006-12-25 | 848 | 858 | 844 | 849 | 162,000 | 849 |
| 2006-12-22 | 845 | 850 | 845 | 847 | 107,000 | 847 |
| 2006-12-21 | 843 | 847 | 839 | 841 | 85,000 | 841 |
| 2006-12-20 | 822 | 844 | 822 | 843 | 206,000 | 843 |
| 2006-12-19 | 831 | 832 | 813 | 813 | 95,000 | 813 |
| 2006-12-18 | 834 | 848 | 831 | 836 | 180,000 | 836 |
| 2006-12-15 | 820 | 831 | 815 | 827 | 237,000 | 827 |
| 2006-12-14 | 829 | 833 | 822 | 825 | 282,000 | 825 |
| 2006-12-13 | 832 | 832 | 819 | 830 | 292,000 | 830 |
| 2006-12-12 | 833 | 845 | 826 | 839 | 344,000 | 839 |
| 2006-12-11 | 817 | 833 | 814 | 830 | 210,000 | 830 |
| 2006-12-08 | 794 | 813 | 793 | 809 | 406,000 | 809 |
| 2006-12-07 | 791 | 798 | 783 | 784 | 179,000 | 784 |
| 2006-12-06 | 774 | 790 | 773 | 789 | 235,000 | 789 |
| 2006-12-05 | 794 | 794 | 777 | 781 | 211,000 | 781 |
| 2006-12-04 | 787 | 795 | 784 | 793 | 270,000 | 793 |
| 2006-12-01 | 786 | 816 | 770 | 798 | 457,000 | 798 |
| 2006-11-30 | 777 | 787 | 765 | 783 | 203,000 | 783 |
| 2006-11-29 | 742 | 775 | 742 | 769 | 211,000 | 769 |
| 2006-11-28 | 736 | 746 | 724 | 746 | 161,000 | 746 |
| 2006-11-27 | 713 | 737 | 713 | 737 | 193,000 | 737 |
| 2006-11-24 | 727 | 727 | 715 | 722 | 216,000 | 722 |
| 2006-11-22 | 689 | 728 | 689 | 727 | 426,000 | 727 |
| 2006-11-21 | 682 | 683 | 674 | 674 | 168,000 | 674 |
| 2006-11-20 | 681 | 688 | 667 | 677 | 405,000 | 677 |
| 2006-11-17 | 676 | 682 | 673 | 679 | 133,000 | 679 |
| 2006-11-16 | 681 | 687 | 676 | 676 | 132,000 | 676 |
| 2006-11-15 | 689 | 691 | 685 | 685 | 42,000 | 685 |
| 2006-11-14 | 685 | 690 | 677 | 686 | 162,000 | 686 |
| 2006-11-13 | 676 | 682 | 664 | 669 | 185,000 | 669 |
| 2006-11-10 | 678 | 686 | 672 | 676 | 164,000 | 676 |
| 2006-11-09 | 686 | 693 | 678 | 679 | 163,000 | 679 |
| 2006-11-08 | 686 | 693 | 683 | 685 | 135,000 | 685 |
| 2006-11-07 | 696 | 696 | 685 | 685 | 110,000 | 685 |
| 2006-11-06 | 686 | 691 | 684 | 688 | 187,000 | 688 |
| 2006-11-02 | 680 | 687 | 680 | 686 | 140,000 | 686 |
| 2006-11-01 | 683 | 689 | 672 | 681 | 241,000 | 681 |
| 2006-10-31 | 686 | 693 | 683 | 683 | 202,000 | 683 |
| 2006-10-30 | 704 | 705 | 681 | 684 | 294,000 | 684 |
| 2006-10-27 | 714 | 714 | 702 | 703 | 160,000 | 703 |
| 2006-10-26 | 706 | 710 | 701 | 704 | 85,000 | 704 |
| 2006-10-25 | 721 | 724 | 697 | 703 | 525,000 | 703 |
| 2006-10-24 | 717 | 724 | 715 | 716 | 148,000 | 716 |
| 2006-10-23 | 721 | 724 | 715 | 717 | 146,000 | 717 |
| 2006-10-20 | 722 | 724 | 715 | 721 | 82,000 | 721 |
| 2006-10-19 | 717 | 724 | 714 | 718 | 243,000 | 718 |
| 2006-10-18 | 722 | 722 | 710 | 712 | 333,000 | 712 |
| 2006-10-17 | 720 | 727 | 712 | 721 | 319,000 | 721 |
| 2006-10-16 | 699 | 722 | 696 | 717 | 314,000 | 717 |
| 2006-10-13 | 696 | 699 | 689 | 698 | 99,000 | 698 |
| 2006-10-12 | 686 | 696 | 679 | 689 | 222,000 | 689 |
| 2006-10-11 | 704 | 708 | 682 | 686 | 287,000 | 686 |
| 2006-10-10 | 713 | 713 | 702 | 704 | 170,000 | 704 |
| 2006-10-06 | 717 | 717 | 705 | 708 | 166,000 | 708 |
| 2006-10-05 | 715 | 717 | 706 | 717 | 179,000 | 717 |
| 2006-10-04 | 708 | 712 | 690 | 695 | 368,000 | 695 |
| 2006-10-03 | 715 | 715 | 703 | 706 | 160,000 | 706 |
| 2006-10-02 | 706 | 711 | 700 | 707 | 171,000 | 707 |
| 2006-09-29 | 696 | 706 | 695 | 702 | 83,000 | 702 |
| 2006-09-28 | 714 | 714 | 697 | 702 | 157,000 | 702 |
| 2006-09-27 | 701 | 704 | 697 | 704 | 96,000 | 704 |
| 2006-09-26 | 707 | 707 | 695 | 698 | 47,000 | 698 |
| 2006-09-25 | 703 | 710 | 701 | 704 | 105,000 | 704 |
| 2006-09-22 | 707 | 708 | 693 | 700 | 251,000 | 700 |
| 2006-09-21 | 721 | 721 | 703 | 713 | 69,000 | 713 |
| 2006-09-20 | 718 | 718 | 692 | 709 | 115,000 | 709 |
| 2006-09-19 | 723 | 723 | 708 | 712 | 134,000 | 712 |
| 2006-09-15 | 717 | 728 | 711 | 713 | 103,000 | 713 |
| 2006-09-14 | 710 | 712 | 702 | 711 | 124,000 | 711 |
| 2006-09-13 | 719 | 723 | 707 | 709 | 142,000 | 709 |
| 2006-09-12 | 730 | 740 | 716 | 716 | 157,000 | 716 |
| 2006-09-11 | 743 | 746 | 730 | 731 | 66,000 | 731 |
| 2006-09-08 | 716 | 742 | 716 | 742 | 230,000 | 742 |
| 2006-09-07 | 740 | 745 | 726 | 731 | 105,000 | 731 |
| 2006-09-06 | 749 | 765 | 739 | 745 | 259,000 | 745 |
| 2006-09-05 | 743 | 746 | 739 | 744 | 88,000 | 744 |
| 2006-09-04 | 736 | 748 | 729 | 734 | 178,000 | 734 |
| 2006-09-01 | 736 | 743 | 733 | 734 | 101,000 | 734 |
| 2006-08-31 | 730 | 743 | 730 | 740 | 134,000 | 740 |
| 2006-08-30 | 740 | 748 | 730 | 736 | 195,000 | 736 |
| 2006-08-29 | 753 | 762 | 738 | 745 | 116,000 | 745 |
| 2006-08-28 | 758 | 760 | 748 | 752 | 148,000 | 752 |
| 2006-08-25 | 762 | 770 | 758 | 760 | 68,000 | 760 |
| 2006-08-24 | 773 | 773 | 753 | 758 | 194,000 | 758 |
| 2006-08-23 | 772 | 774 | 766 | 773 | 32,000 | 773 |
| 2006-08-22 | 786 | 786 | 766 | 772 | 100,000 | 772 |
| 2006-08-21 | 780 | 782 | 772 | 778 | 86,000 | 778 |
| 2006-08-18 | 773 | 773 | 767 | 770 | 50,000 | 770 |
| 2006-08-17 | 771 | 771 | 762 | 763 | 120,000 | 763 |
| 2006-08-16 | 768 | 774 | 764 | 774 | 111,000 | 774 |
| 2006-08-15 | 765 | 770 | 755 | 762 | 115,000 | 762 |
| 2006-08-14 | 747 | 766 | 737 | 765 | 81,000 | 765 |
| 2006-08-11 | 760 | 764 | 737 | 737 | 210,000 | 737 |
| 2006-08-10 | 739 | 760 | 739 | 755 | 111,000 | 755 |
| 2006-08-09 | 744 | 749 | 719 | 730 | 168,000 | 730 |
| 2006-08-08 | 712 | 741 | 712 | 736 | 103,000 | 736 |
| 2006-08-07 | 756 | 765 | 716 | 719 | 303,000 | 719 |
| 2006-08-04 | 739 | 763 | 739 | 746 | 110,000 | 746 |
| 2006-08-03 | 741 | 750 | 737 | 739 | 86,000 | 739 |
| 2006-08-02 | 733 | 739 | 717 | 731 | 186,000 | 731 |
| 2006-08-01 | 735 | 743 | 713 | 728 | 296,000 | 728 |
| 2006-07-31 | 703 | 736 | 702 | 726 | 318,000 | 726 |
| 2006-07-28 | 680 | 687 | 678 | 687 | 109,000 | 687 |
| 2006-07-27 | 684 | 686 | 672 | 677 | 200,000 | 677 |
| 2006-07-26 | 695 | 701 | 685 | 693 | 169,000 | 693 |
| 2006-07-25 | 699 | 702 | 692 | 695 | 162,000 | 695 |
| 2006-07-24 | 705 | 705 | 682 | 689 | 180,000 | 689 |
| 2006-07-21 | 725 | 725 | 701 | 706 | 191,000 | 706 |
| 2006-07-20 | 700 | 720 | 698 | 720 | 206,000 | 720 |
| 2006-07-19 | 696 | 706 | 681 | 693 | 81,000 | 693 |
| 2006-07-18 | 722 | 725 | 691 | 695 | 182,000 | 695 |
| 2006-07-14 | 738 | 738 | 724 | 725 | 192,000 | 725 |
| 2006-07-13 | 748 | 761 | 738 | 739 | 120,000 | 739 |
| 2006-07-12 | 780 | 780 | 741 | 764 | 176,000 | 764 |
| 2006-07-11 | 784 | 789 | 769 | 774 | 97,000 | 774 |
| 2006-07-10 | 782 | 786 | 768 | 781 | 147,000 | 781 |
| 2006-07-07 | 796 | 804 | 789 | 792 | 97,000 | 792 |
| 2006-07-06 | 804 | 809 | 785 | 792 | 188,000 | 792 |
| 2006-07-05 | 825 | 825 | 804 | 812 | 178,000 | 812 |
| 2006-07-04 | 820 | 828 | 818 | 822 | 133,000 | 822 |
| 2006-07-03 | 816 | 825 | 816 | 818 | 80,000 | 818 |
| 2006-06-30 | 801 | 815 | 801 | 811 | 116,000 | 811 |
| 2006-06-29 | 812 | 822 | 802 | 802 | 205,000 | 802 |
| 2006-06-28 | 815 | 835 | 805 | 812 | 115,000 | 812 |
| 2006-06-27 | 825 | 830 | 824 | 825 | 52,000 | 825 |
| 2006-06-26 | 824 | 831 | 820 | 825 | 60,000 | 825 |
| 2006-06-23 | 805 | 822 | 804 | 822 | 117,000 | 822 |
| 2006-06-22 | 802 | 820 | 802 | 820 | 131,000 | 820 |
| 2006-06-21 | 816 | 833 | 797 | 801 | 142,000 | 801 |
| 2006-06-20 | 831 | 831 | 820 | 821 | 34,000 | 821 |
| 2006-06-19 | 832 | 858 | 827 | 831 | 151,000 | 831 |
| 2006-06-16 | 864 | 864 | 817 | 830 | 336,000 | 830 |
| 2006-06-15 | 802 | 833 | 802 | 814 | 208,000 | 814 |
| 2006-06-14 | 801 | 819 | 785 | 792 | 560,000 | 792 |
| 2006-06-13 | 817 | 822 | 797 | 801 | 244,000 | 801 |
| 2006-06-12 | 802 | 823 | 790 | 816 | 438,000 | 816 |
| 2006-06-09 | 820 | 826 | 786 | 822 | 306,000 | 822 |
| 2006-06-08 | 825 | 839 | 813 | 820 | 181,000 | 820 |
| 2006-06-07 | 862 | 871 | 838 | 845 | 169,000 | 845 |
| 2006-06-06 | 876 | 881 | 850 | 861 | 237,000 | 861 |
| 2006-06-05 | 904 | 904 | 867 | 879 | 223,000 | 879 |
| 2006-06-02 | 890 | 908 | 845 | 896 | 437,000 | 896 |
| 2006-06-01 | 869 | 894 | 865 | 880 | 252,000 | 880 |
| 2006-05-31 | 880 | 890 | 850 | 857 | 296,000 | 857 |
| 2006-05-30 | 915 | 925 | 879 | 889 | 297,000 | 889 |
| 2006-05-29 | 927 | 927 | 912 | 915 | 166,000 | 915 |
| 2006-05-26 | 925 | 933 | 910 | 921 | 261,000 | 921 |
| 2006-05-25 | 930 | 958 | 916 | 925 | 619,000 | 925 |
| 2006-05-24 | 891 | 900 | 877 | 900 | 225,000 | 900 |
| 2006-05-23 | 884 | 911 | 875 | 892 | 260,000 | 892 |
| 2006-05-22 | 895 | 933 | 880 | 901 | 515,000 | 901 |
| 2006-05-19 | 841 | 890 | 830 | 867 | 382,000 | 867 |
| 2006-05-18 | 816 | 861 | 810 | 840 | 250,000 | 840 |
| 2006-05-17 | 858 | 875 | 835 | 866 | 178,000 | 866 |
| 2006-05-16 | 886 | 900 | 860 | 874 | 208,000 | 874 |
| 2006-05-15 | 890 | 899 | 880 | 886 | 112,000 | 886 |
| 2006-05-12 | 895 | 898 | 890 | 890 | 150,000 | 890 |
| 2006-05-11 | 901 | 909 | 892 | 895 | 145,000 | 895 |
| 2006-05-10 | 923 | 924 | 895 | 904 | 325,000 | 904 |
| 2006-05-09 | 932 | 937 | 923 | 928 | 188,000 | 928 |
| 2006-05-08 | 944 | 944 | 920 | 925 | 168,000 | 925 |
| 2006-05-02 | 933 | 938 | 914 | 924 | 181,000 | 924 |
| 2006-05-01 | 938 | 941 | 919 | 931 | 169,000 | 931 |
| 2006-04-28 | 938 | 950 | 923 | 938 | 201,000 | 938 |
| 2006-04-27 | 943 | 950 | 943 | 943 | 66,000 | 943 |
| 2006-04-26 | 947 | 948 | 936 | 943 | 79,000 | 943 |
| 2006-04-25 | 958 | 958 | 935 | 953 | 197,000 | 953 |
| 2006-04-24 | 952 | 962 | 932 | 958 | 373,000 | 958 |
| 2006-04-21 | 950 | 964 | 947 | 964 | 202,000 | 964 |
| 2006-04-20 | 950 | 958 | 948 | 955 | 219,000 | 955 |
| 2006-04-19 | 965 | 965 | 947 | 950 | 171,000 | 950 |
| 2006-04-18 | 930 | 953 | 930 | 952 | 164,000 | 952 |
| 2006-04-17 | 951 | 955 | 928 | 931 | 124,000 | 931 |
| 2006-04-14 | 958 | 958 | 945 | 950 | 94,000 | 950 |
| 2006-04-13 | 957 | 965 | 948 | 949 | 340,000 | 949 |
| 2006-04-12 | 972 | 977 | 956 | 956 | 133,000 | 956 |
| 2006-04-11 | 987 | 994 | 947 | 971 | 252,000 | 971 |
| 2006-04-10 | 999 | 1,010 | 985 | 1,001 | 135,000 | 1,001 |
| 2006-04-07 | 1,002 | 1,003 | 990 | 1,000 | 99,000 | 1,000 |
| 2006-04-06 | 990 | 1,004 | 984 | 989 | 116,000 | 989 |
| 2006-04-05 | 987 | 1,017 | 986 | 990 | 171,000 | 990 |
| 2006-04-04 | 990 | 1,019 | 983 | 991 | 249,000 | 991 |
| 2006-04-03 | 985 | 994 | 975 | 987 | 176,000 | 987 |
| 2006-03-31 | 978 | 983 | 957 | 975 | 153,000 | 975 |
| 2006-03-30 | 984 | 986 | 976 | 977 | 169,000 | 977 |
| 2006-03-29 | 994 | 994 | 972 | 981 | 102,000 | 981 |
| 2006-03-28 | 983 | 992 | 961 | 977 | 147,000 | 977 |
| 2006-03-27 | 991 | 1,004 | 975 | 981 | 210,000 | 981 |
| 2006-03-24 | 970 | 977 | 949 | 967 | 98,000 | 967 |
| 2006-03-23 | 979 | 990 | 969 | 970 | 110,000 | 970 |
| 2006-03-22 | 983 | 987 | 965 | 977 | 127,000 | 977 |
| 2006-03-20 | 953 | 976 | 953 | 963 | 75,000 | 963 |
| 2006-03-17 | 936 | 953 | 936 | 952 | 118,000 | 952 |
| 2006-03-16 | 961 | 965 | 927 | 927 | 172,000 | 927 |
| 2006-03-15 | 942 | 960 | 940 | 951 | 88,000 | 951 |
| 2006-03-14 | 959 | 965 | 932 | 942 | 120,000 | 942 |
| 2006-03-13 | 949 | 967 | 945 | 950 | 178,000 | 950 |
| 2006-03-10 | 919 | 940 | 905 | 932 | 469,000 | 932 |
| 2006-03-09 | 930 | 950 | 930 | 939 | 149,000 | 939 |
| 2006-03-08 | 930 | 943 | 926 | 929 | 134,000 | 929 |
| 2006-03-07 | 935 | 941 | 931 | 932 | 160,000 | 932 |
| 2006-03-06 | 964 | 964 | 929 | 944 | 171,000 | 944 |
| 2006-03-03 | 980 | 991 | 957 | 963 | 205,000 | 963 |
| 2006-03-02 | 985 | 996 | 979 | 981 | 189,000 | 981 |
| 2006-03-01 | 988 | 993 | 965 | 980 | 555,000 | 980 |
| 2006-02-28 | 985 | 1,007 | 970 | 992 | 321,000 | 992 |
| 2006-02-27 | 1,009 | 1,028 | 983 | 995 | 408,000 | 995 |
| 2006-02-24 | 971 | 1,005 | 962 | 969 | 309,000 | 969 |
| 2006-02-23 | 949 | 1,000 | 933 | 969 | 365,000 | 969 |
| 2006-02-22 | 966 | 982 | 920 | 940 | 392,000 | 940 |
| 2006-02-21 | 960 | 979 | 948 | 965 | 292,000 | 965 |
| 2006-02-20 | 980 | 1,006 | 951 | 961 | 289,000 | 961 |
| 2006-02-17 | 989 | 1,020 | 989 | 1,000 | 204,000 | 1,000 |
| 2006-02-16 | 1,008 | 1,035 | 993 | 1,009 | 162,000 | 1,009 |
| 2006-02-15 | 1,012 | 1,040 | 1,004 | 1,017 | 129,000 | 1,017 |
| 2006-02-14 | 987 | 1,040 | 985 | 1,021 | 164,000 | 1,021 |
| 2006-02-13 | 1,057 | 1,065 | 1,011 | 1,027 | 330,000 | 1,027 |
| 2006-02-10 | 1,037 | 1,062 | 1,033 | 1,049 | 151,000 | 1,049 |
| 2006-02-09 | 1,069 | 1,076 | 1,045 | 1,051 | 145,000 | 1,051 |
| 2006-02-08 | 1,075 | 1,094 | 1,060 | 1,069 | 148,000 | 1,069 |
| 2006-02-07 | 1,081 | 1,095 | 1,070 | 1,084 | 106,000 | 1,084 |
| 2006-02-06 | 1,098 | 1,100 | 1,061 | 1,090 | 393,000 | 1,090 |
| 2006-02-03 | 1,084 | 1,099 | 1,060 | 1,099 | 166,000 | 1,099 |
| 2006-02-02 | 1,088 | 1,094 | 1,056 | 1,085 | 300,000 | 1,085 |
| 2006-02-01 | 1,035 | 1,100 | 1,035 | 1,089 | 321,000 | 1,089 |
| 2006-01-31 | 1,015 | 1,079 | 1,001 | 1,075 | 593,000 | 1,075 |
| 2006-01-30 | 1,129 | 1,129 | 1,075 | 1,075 | 214,000 | 1,075 |
| 2006-01-27 | 1,097 | 1,110 | 1,067 | 1,108 | 258,000 | 1,108 |
| 2006-01-26 | 1,090 | 1,090 | 1,059 | 1,065 | 194,000 | 1,065 |
| 2006-01-25 | 1,060 | 1,077 | 1,033 | 1,076 | 329,000 | 1,076 |
| 2006-01-24 | 1,042 | 1,083 | 1,042 | 1,057 | 135,000 | 1,057 |
| 2006-01-23 | 1,095 | 1,095 | 1,021 | 1,042 | 321,000 | 1,042 |
| 2006-01-20 | 1,100 | 1,140 | 1,091 | 1,095 | 451,000 | 1,095 |
| 2006-01-19 | 1,066 | 1,118 | 1,040 | 1,106 | 487,000 | 1,106 |
| 2006-01-18 | 1,165 | 1,165 | 1,060 | 1,106 | 341,000 | 1,106 |
| 2006-01-17 | 1,160 | 1,173 | 1,150 | 1,173 | 307,000 | 1,173 |
| 2006-01-16 | 1,100 | 1,173 | 1,100 | 1,172 | 343,000 | 1,172 |
| 2006-01-13 | 1,100 | 1,109 | 1,090 | 1,104 | 204,000 | 1,104 |
| 2006-01-12 | 1,092 | 1,115 | 1,080 | 1,102 | 181,000 | 1,102 |
| 2006-01-11 | 1,067 | 1,096 | 1,035 | 1,092 | 200,000 | 1,092 |
| 2006-01-10 | 1,076 | 1,100 | 1,072 | 1,076 | 177,000 | 1,076 |
| 2006-01-06 | 1,094 | 1,100 | 1,079 | 1,091 | 156,000 | 1,091 |
| 2006-01-05 | 1,050 | 1,101 | 1,049 | 1,101 | 290,000 | 1,101 |
| 2006-01-04 | 1,039 | 1,050 | 1,031 | 1,031 | 41,000 | 1,031 |
分割・併合履歴 ： なし