1961 三機工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3059963059963080,000630
2008-12-29612620607619117,000619
2008-12-2662062261061768,000617
2008-12-25626627617627115,000627
2008-12-24630645615618162,000618
2008-12-22614635611620173,000620
2008-12-19627630600607221,000607
2008-12-18639650636637233,000637
2008-12-17655660611629239,000629
2008-12-16644660635654270,000654
2008-12-15633648629638184,000638
2008-12-12611638608620456,000620
2008-12-11608616592611375,000611
2008-12-10639646622636161,000636
2008-12-09648660638649183,000649
2008-12-08652680652667146,000667
2008-12-05662672650652172,000652
2008-12-04642652638652337,000652
2008-12-03603641598638398,000638
2008-12-02587609580596213,000596
2008-12-01625625596601249,000601
2008-11-28637641620638272,000638
2008-11-27665679641645158,000645
2008-11-26680683669675126,000675
2008-11-25706706642670196,000670
2008-11-21640697637696223,000696
2008-11-20663678653663216,000663
2008-11-19692697679687522,000687
2008-11-18680691671682259,000682
2008-11-17648690645671182,000671
2008-11-14659688654668229,000668
2008-11-13620645616639193,000639
2008-11-12637637620625129,000625
2008-11-11649677639652182,000652
2008-11-1065567265465999,000659
2008-11-07653670650653165,000653
2008-11-06681706673685201,000685
2008-11-05689721688721245,000721
2008-11-04632680632679204,000679
2008-10-31640649607632384,000632
2008-10-30637649623635272,000635
2008-10-29639651622647378,000647
2008-10-28529579519579214,000579
2008-10-27575586514524371,000524
2008-10-24618619579583317,000583
2008-10-23601619570618199,000618
2008-10-22606630606619229,000619
2008-10-21653653624633221,000633
2008-10-20627627597613125,000613
2008-10-17608620595617284,000617
2008-10-16580586561568176,000568
2008-10-15621622573603245,000603
2008-10-14600640599640182,000640
2008-10-10564584540570266,000570
2008-10-09538568531564286,000564
2008-10-08550561523528333,000528
2008-10-07549576485566850,000566
2008-10-06654654582585258,000585
2008-10-03660664651653247,000653
2008-10-02729732654657198,000657
2008-10-01741741717719136,000719
2008-09-30702724700721193,000721
2008-09-29744758730742120,000742
2008-09-26733740730734192,000734
2008-09-25709744708733198,000733
2008-09-24719728694723166,000723
2008-09-22722733697703236,000703
2008-09-19740744683695279,000695
2008-09-18720733710730272,000730
2008-09-17775776741747251,000747
2008-09-16744745712745167,000745
2008-09-12770772754764188,000764
2008-09-11780797773774124,000774
2008-09-10750781748774203,000774
2008-09-09800803758760208,000760
2008-09-08780805770800206,000800
2008-09-05783787766775222,000775
2008-09-04800800777790143,000790
2008-09-03778803778795188,000795
2008-09-02799807771774207,000774
2008-09-01802804793800143,000800
2008-08-29785803764802242,000802
2008-08-28780786759784157,000784
2008-08-27767782753780247,000780
2008-08-26734760727758323,000758
2008-08-25737752721744314,000744
2008-08-22733746724737304,000737
2008-08-21750750735743381,000743
2008-08-20765778740750425,000750
2008-08-19777780767773211,000773
2008-08-18799813787808118,000808
2008-08-15799800783798139,000798
2008-08-14797809788789201,000789
2008-08-13816816790807221,000807
2008-08-12848848817817298,000817
2008-08-11869878844847402,000847
2008-08-08816872816869323,000869
2008-08-07859859822836205,000836
2008-08-06815858811850269,000850
2008-08-05822833805805309,000805
2008-08-04853858823831346,000831
2008-08-01887889841843569,000843
2008-07-31931936901917433,000917
2008-07-30881930873929586,000929
2008-07-29866874862871174,000871
2008-07-28889900884886128,000886
2008-07-25894903884893304,000893
2008-07-24864893864893332,000893
2008-07-23846862846862157,000862
2008-07-22843846821845160,000845
2008-07-18852860830842282,000842
2008-07-17851855841849206,000849
2008-07-16857867830844393,000844
2008-07-15832850830850572,000850
2008-07-14816847816832372,000832
2008-07-11824826803815363,000815
2008-07-10803820793814207,000814
2008-07-09804816799803331,000803
2008-07-08848852792795512,000795
2008-07-07842863832860218,000860
2008-07-04843848831841166,000841
2008-07-03847860827851261,000851
2008-07-02874880843846320,000846
2008-07-01865892865875271,000875
2008-06-30876886864865166,000865
2008-06-27882890871889220,000889
2008-06-26894909889902352,000902
2008-06-25873897870893294,000893
2008-06-24888890873883277,000883
2008-06-23871897863887576,000887
2008-06-20882891865883683,000883
2008-06-19887895864872649,000872
2008-06-18853884850877456,000877
2008-06-17834855828852429,000852
2008-06-16824832816829341,000829
2008-06-13822823801815432,000815
2008-06-12826832819821326,000821
2008-06-11828829814825326,000825
2008-06-10827834813818331,000818
2008-06-09805844805826413,000826
2008-06-06847848817823402,000823
2008-06-05847847831846230,000846
2008-06-04818850816847746,000847
2008-06-03786820784817791,000817
2008-06-02782793779789521,000789
2008-05-30779790776789533,000789
2008-05-29777779766772492,000772
2008-05-28769795767767390,000767
2008-05-27770785770779178,000779
2008-05-26809809772774292,000774
2008-05-23789813789810526,000810
2008-05-22767788760786347,000786
2008-05-21762779756777479,000777
2008-05-20748774748762412,000762
2008-05-19751762731734280,000734
2008-05-16760768727742625,000742
2008-05-15755794755787717,000787
2008-05-14725748710745440,000745
2008-05-13718725710724269,000724
2008-05-12682711681708368,000708
2008-05-09718719701702211,000702
2008-05-08730730720722274,000722
2008-05-07733739719730273,000730
2008-05-02676707667707400,000707
2008-05-01667679656666231,000666
2008-04-30646670644670304,000670
2008-04-28636642629636144,000636
2008-04-25636645633636118,000636
2008-04-24635637630630140,000630
2008-04-23639652637639206,000639
2008-04-22636651636649147,000649
2008-04-21659661646646190,000646
2008-04-18654660642648392,000648
2008-04-17651660640650448,000650
2008-04-16626651624636960,000636
2008-04-155766175766061,033,000606
2008-04-14555555548550141,000550
2008-04-11543569539565252,000565
2008-04-10556561542548251,000548
2008-04-09575578554555141,000555
2008-04-08566574559566252,000566
2008-04-07570570560566295,000566
2008-04-04590590569578396,000578
2008-04-03591603584600298,000600
2008-04-02602611600608152,000608
2008-04-01579597575592288,000592
2008-03-31590591568582334,000582
2008-03-28573594570590229,000590
2008-03-27561575560573283,000573
2008-03-26558582555581334,000581
2008-03-25571571550566554,000566
2008-03-24595597577581236,000581
2008-03-21561580561576279,000576
2008-03-19558564545561520,000561
2008-03-18567572532545731,000545
2008-03-17592596573577337,000577
2008-03-14605609587592395,000592
2008-03-13615615603608304,000608
2008-03-12638638611614229,000614
2008-03-11589620589618469,000618
2008-03-10605614585592477,000592
2008-03-07642650609615739,000615
2008-03-06654674631669518,000669
2008-03-05653656635648418,000648
2008-03-04652672649653250,000653
2008-03-03658675653653479,000653
2008-02-29670695658688560,000688
2008-02-28680685666677339,000677
2008-02-27673710673700781,000700
2008-02-26681681654655244,000655
2008-02-25677685666680310,000680
2008-02-22652670652662295,000662
2008-02-21636670632668442,000668
2008-02-20657657625626278,000626
2008-02-19656662644650370,000650
2008-02-18655673654659434,000659
2008-02-15650668642665579,000665
2008-02-14669683667680458,000680
2008-02-13685700669669457,000669
2008-02-12690697680684498,000684
2008-02-08718718689689272,000689
2008-02-07695719694717589,000717
2008-02-06699703690691639,000691
2008-02-05729729692708414,000708
2008-02-04708720708719333,000719
2008-02-01712729699705369,000705
2008-01-31690700685699523,000699
2008-01-30709712696701424,000701
2008-01-29710728701707465,000707
2008-01-28726730698700288,000700
2008-01-25681735671735924,000735
2008-01-24681681665680507,000680
2008-01-23669693669681522,000681
2008-01-22651654607643745,000643
2008-01-21710710665671614,000671
2008-01-18676717663714531,000714
2008-01-17662680648677311,000677
2008-01-16657674645660507,000660
2008-01-15672695668677580,000677
2008-01-11699701665671530,000671
2008-01-10708717698698654,000698
2008-01-09642698632698320,000698
2008-01-08642656642652311,000652
2008-01-07640657637642305,000642
2008-01-04652657632641218,000641

分割・併合履歴 : なし