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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 599 | 630 | 599 | 630 | 80,000 | 630 |
| 2008-12-29 | 612 | 620 | 607 | 619 | 117,000 | 619 |
| 2008-12-26 | 620 | 622 | 610 | 617 | 68,000 | 617 |
| 2008-12-25 | 626 | 627 | 617 | 627 | 115,000 | 627 |
| 2008-12-24 | 630 | 645 | 615 | 618 | 162,000 | 618 |
| 2008-12-22 | 614 | 635 | 611 | 620 | 173,000 | 620 |
| 2008-12-19 | 627 | 630 | 600 | 607 | 221,000 | 607 |
| 2008-12-18 | 639 | 650 | 636 | 637 | 233,000 | 637 |
| 2008-12-17 | 655 | 660 | 611 | 629 | 239,000 | 629 |
| 2008-12-16 | 644 | 660 | 635 | 654 | 270,000 | 654 |
| 2008-12-15 | 633 | 648 | 629 | 638 | 184,000 | 638 |
| 2008-12-12 | 611 | 638 | 608 | 620 | 456,000 | 620 |
| 2008-12-11 | 608 | 616 | 592 | 611 | 375,000 | 611 |
| 2008-12-10 | 639 | 646 | 622 | 636 | 161,000 | 636 |
| 2008-12-09 | 648 | 660 | 638 | 649 | 183,000 | 649 |
| 2008-12-08 | 652 | 680 | 652 | 667 | 146,000 | 667 |
| 2008-12-05 | 662 | 672 | 650 | 652 | 172,000 | 652 |
| 2008-12-04 | 642 | 652 | 638 | 652 | 337,000 | 652 |
| 2008-12-03 | 603 | 641 | 598 | 638 | 398,000 | 638 |
| 2008-12-02 | 587 | 609 | 580 | 596 | 213,000 | 596 |
| 2008-12-01 | 625 | 625 | 596 | 601 | 249,000 | 601 |
| 2008-11-28 | 637 | 641 | 620 | 638 | 272,000 | 638 |
| 2008-11-27 | 665 | 679 | 641 | 645 | 158,000 | 645 |
| 2008-11-26 | 680 | 683 | 669 | 675 | 126,000 | 675 |
| 2008-11-25 | 706 | 706 | 642 | 670 | 196,000 | 670 |
| 2008-11-21 | 640 | 697 | 637 | 696 | 223,000 | 696 |
| 2008-11-20 | 663 | 678 | 653 | 663 | 216,000 | 663 |
| 2008-11-19 | 692 | 697 | 679 | 687 | 522,000 | 687 |
| 2008-11-18 | 680 | 691 | 671 | 682 | 259,000 | 682 |
| 2008-11-17 | 648 | 690 | 645 | 671 | 182,000 | 671 |
| 2008-11-14 | 659 | 688 | 654 | 668 | 229,000 | 668 |
| 2008-11-13 | 620 | 645 | 616 | 639 | 193,000 | 639 |
| 2008-11-12 | 637 | 637 | 620 | 625 | 129,000 | 625 |
| 2008-11-11 | 649 | 677 | 639 | 652 | 182,000 | 652 |
| 2008-11-10 | 655 | 672 | 654 | 659 | 99,000 | 659 |
| 2008-11-07 | 653 | 670 | 650 | 653 | 165,000 | 653 |
| 2008-11-06 | 681 | 706 | 673 | 685 | 201,000 | 685 |
| 2008-11-05 | 689 | 721 | 688 | 721 | 245,000 | 721 |
| 2008-11-04 | 632 | 680 | 632 | 679 | 204,000 | 679 |
| 2008-10-31 | 640 | 649 | 607 | 632 | 384,000 | 632 |
| 2008-10-30 | 637 | 649 | 623 | 635 | 272,000 | 635 |
| 2008-10-29 | 639 | 651 | 622 | 647 | 378,000 | 647 |
| 2008-10-28 | 529 | 579 | 519 | 579 | 214,000 | 579 |
| 2008-10-27 | 575 | 586 | 514 | 524 | 371,000 | 524 |
| 2008-10-24 | 618 | 619 | 579 | 583 | 317,000 | 583 |
| 2008-10-23 | 601 | 619 | 570 | 618 | 199,000 | 618 |
| 2008-10-22 | 606 | 630 | 606 | 619 | 229,000 | 619 |
| 2008-10-21 | 653 | 653 | 624 | 633 | 221,000 | 633 |
| 2008-10-20 | 627 | 627 | 597 | 613 | 125,000 | 613 |
| 2008-10-17 | 608 | 620 | 595 | 617 | 284,000 | 617 |
| 2008-10-16 | 580 | 586 | 561 | 568 | 176,000 | 568 |
| 2008-10-15 | 621 | 622 | 573 | 603 | 245,000 | 603 |
| 2008-10-14 | 600 | 640 | 599 | 640 | 182,000 | 640 |
| 2008-10-10 | 564 | 584 | 540 | 570 | 266,000 | 570 |
| 2008-10-09 | 538 | 568 | 531 | 564 | 286,000 | 564 |
| 2008-10-08 | 550 | 561 | 523 | 528 | 333,000 | 528 |
| 2008-10-07 | 549 | 576 | 485 | 566 | 850,000 | 566 |
| 2008-10-06 | 654 | 654 | 582 | 585 | 258,000 | 585 |
| 2008-10-03 | 660 | 664 | 651 | 653 | 247,000 | 653 |
| 2008-10-02 | 729 | 732 | 654 | 657 | 198,000 | 657 |
| 2008-10-01 | 741 | 741 | 717 | 719 | 136,000 | 719 |
| 2008-09-30 | 702 | 724 | 700 | 721 | 193,000 | 721 |
| 2008-09-29 | 744 | 758 | 730 | 742 | 120,000 | 742 |
| 2008-09-26 | 733 | 740 | 730 | 734 | 192,000 | 734 |
| 2008-09-25 | 709 | 744 | 708 | 733 | 198,000 | 733 |
| 2008-09-24 | 719 | 728 | 694 | 723 | 166,000 | 723 |
| 2008-09-22 | 722 | 733 | 697 | 703 | 236,000 | 703 |
| 2008-09-19 | 740 | 744 | 683 | 695 | 279,000 | 695 |
| 2008-09-18 | 720 | 733 | 710 | 730 | 272,000 | 730 |
| 2008-09-17 | 775 | 776 | 741 | 747 | 251,000 | 747 |
| 2008-09-16 | 744 | 745 | 712 | 745 | 167,000 | 745 |
| 2008-09-12 | 770 | 772 | 754 | 764 | 188,000 | 764 |
| 2008-09-11 | 780 | 797 | 773 | 774 | 124,000 | 774 |
| 2008-09-10 | 750 | 781 | 748 | 774 | 203,000 | 774 |
| 2008-09-09 | 800 | 803 | 758 | 760 | 208,000 | 760 |
| 2008-09-08 | 780 | 805 | 770 | 800 | 206,000 | 800 |
| 2008-09-05 | 783 | 787 | 766 | 775 | 222,000 | 775 |
| 2008-09-04 | 800 | 800 | 777 | 790 | 143,000 | 790 |
| 2008-09-03 | 778 | 803 | 778 | 795 | 188,000 | 795 |
| 2008-09-02 | 799 | 807 | 771 | 774 | 207,000 | 774 |
| 2008-09-01 | 802 | 804 | 793 | 800 | 143,000 | 800 |
| 2008-08-29 | 785 | 803 | 764 | 802 | 242,000 | 802 |
| 2008-08-28 | 780 | 786 | 759 | 784 | 157,000 | 784 |
| 2008-08-27 | 767 | 782 | 753 | 780 | 247,000 | 780 |
| 2008-08-26 | 734 | 760 | 727 | 758 | 323,000 | 758 |
| 2008-08-25 | 737 | 752 | 721 | 744 | 314,000 | 744 |
| 2008-08-22 | 733 | 746 | 724 | 737 | 304,000 | 737 |
| 2008-08-21 | 750 | 750 | 735 | 743 | 381,000 | 743 |
| 2008-08-20 | 765 | 778 | 740 | 750 | 425,000 | 750 |
| 2008-08-19 | 777 | 780 | 767 | 773 | 211,000 | 773 |
| 2008-08-18 | 799 | 813 | 787 | 808 | 118,000 | 808 |
| 2008-08-15 | 799 | 800 | 783 | 798 | 139,000 | 798 |
| 2008-08-14 | 797 | 809 | 788 | 789 | 201,000 | 789 |
| 2008-08-13 | 816 | 816 | 790 | 807 | 221,000 | 807 |
| 2008-08-12 | 848 | 848 | 817 | 817 | 298,000 | 817 |
| 2008-08-11 | 869 | 878 | 844 | 847 | 402,000 | 847 |
| 2008-08-08 | 816 | 872 | 816 | 869 | 323,000 | 869 |
| 2008-08-07 | 859 | 859 | 822 | 836 | 205,000 | 836 |
| 2008-08-06 | 815 | 858 | 811 | 850 | 269,000 | 850 |
| 2008-08-05 | 822 | 833 | 805 | 805 | 309,000 | 805 |
| 2008-08-04 | 853 | 858 | 823 | 831 | 346,000 | 831 |
| 2008-08-01 | 887 | 889 | 841 | 843 | 569,000 | 843 |
| 2008-07-31 | 931 | 936 | 901 | 917 | 433,000 | 917 |
| 2008-07-30 | 881 | 930 | 873 | 929 | 586,000 | 929 |
| 2008-07-29 | 866 | 874 | 862 | 871 | 174,000 | 871 |
| 2008-07-28 | 889 | 900 | 884 | 886 | 128,000 | 886 |
| 2008-07-25 | 894 | 903 | 884 | 893 | 304,000 | 893 |
| 2008-07-24 | 864 | 893 | 864 | 893 | 332,000 | 893 |
| 2008-07-23 | 846 | 862 | 846 | 862 | 157,000 | 862 |
| 2008-07-22 | 843 | 846 | 821 | 845 | 160,000 | 845 |
| 2008-07-18 | 852 | 860 | 830 | 842 | 282,000 | 842 |
| 2008-07-17 | 851 | 855 | 841 | 849 | 206,000 | 849 |
| 2008-07-16 | 857 | 867 | 830 | 844 | 393,000 | 844 |
| 2008-07-15 | 832 | 850 | 830 | 850 | 572,000 | 850 |
| 2008-07-14 | 816 | 847 | 816 | 832 | 372,000 | 832 |
| 2008-07-11 | 824 | 826 | 803 | 815 | 363,000 | 815 |
| 2008-07-10 | 803 | 820 | 793 | 814 | 207,000 | 814 |
| 2008-07-09 | 804 | 816 | 799 | 803 | 331,000 | 803 |
| 2008-07-08 | 848 | 852 | 792 | 795 | 512,000 | 795 |
| 2008-07-07 | 842 | 863 | 832 | 860 | 218,000 | 860 |
| 2008-07-04 | 843 | 848 | 831 | 841 | 166,000 | 841 |
| 2008-07-03 | 847 | 860 | 827 | 851 | 261,000 | 851 |
| 2008-07-02 | 874 | 880 | 843 | 846 | 320,000 | 846 |
| 2008-07-01 | 865 | 892 | 865 | 875 | 271,000 | 875 |
| 2008-06-30 | 876 | 886 | 864 | 865 | 166,000 | 865 |
| 2008-06-27 | 882 | 890 | 871 | 889 | 220,000 | 889 |
| 2008-06-26 | 894 | 909 | 889 | 902 | 352,000 | 902 |
| 2008-06-25 | 873 | 897 | 870 | 893 | 294,000 | 893 |
| 2008-06-24 | 888 | 890 | 873 | 883 | 277,000 | 883 |
| 2008-06-23 | 871 | 897 | 863 | 887 | 576,000 | 887 |
| 2008-06-20 | 882 | 891 | 865 | 883 | 683,000 | 883 |
| 2008-06-19 | 887 | 895 | 864 | 872 | 649,000 | 872 |
| 2008-06-18 | 853 | 884 | 850 | 877 | 456,000 | 877 |
| 2008-06-17 | 834 | 855 | 828 | 852 | 429,000 | 852 |
| 2008-06-16 | 824 | 832 | 816 | 829 | 341,000 | 829 |
| 2008-06-13 | 822 | 823 | 801 | 815 | 432,000 | 815 |
| 2008-06-12 | 826 | 832 | 819 | 821 | 326,000 | 821 |
| 2008-06-11 | 828 | 829 | 814 | 825 | 326,000 | 825 |
| 2008-06-10 | 827 | 834 | 813 | 818 | 331,000 | 818 |
| 2008-06-09 | 805 | 844 | 805 | 826 | 413,000 | 826 |
| 2008-06-06 | 847 | 848 | 817 | 823 | 402,000 | 823 |
| 2008-06-05 | 847 | 847 | 831 | 846 | 230,000 | 846 |
| 2008-06-04 | 818 | 850 | 816 | 847 | 746,000 | 847 |
| 2008-06-03 | 786 | 820 | 784 | 817 | 791,000 | 817 |
| 2008-06-02 | 782 | 793 | 779 | 789 | 521,000 | 789 |
| 2008-05-30 | 779 | 790 | 776 | 789 | 533,000 | 789 |
| 2008-05-29 | 777 | 779 | 766 | 772 | 492,000 | 772 |
| 2008-05-28 | 769 | 795 | 767 | 767 | 390,000 | 767 |
| 2008-05-27 | 770 | 785 | 770 | 779 | 178,000 | 779 |
| 2008-05-26 | 809 | 809 | 772 | 774 | 292,000 | 774 |
| 2008-05-23 | 789 | 813 | 789 | 810 | 526,000 | 810 |
| 2008-05-22 | 767 | 788 | 760 | 786 | 347,000 | 786 |
| 2008-05-21 | 762 | 779 | 756 | 777 | 479,000 | 777 |
| 2008-05-20 | 748 | 774 | 748 | 762 | 412,000 | 762 |
| 2008-05-19 | 751 | 762 | 731 | 734 | 280,000 | 734 |
| 2008-05-16 | 760 | 768 | 727 | 742 | 625,000 | 742 |
| 2008-05-15 | 755 | 794 | 755 | 787 | 717,000 | 787 |
| 2008-05-14 | 725 | 748 | 710 | 745 | 440,000 | 745 |
| 2008-05-13 | 718 | 725 | 710 | 724 | 269,000 | 724 |
| 2008-05-12 | 682 | 711 | 681 | 708 | 368,000 | 708 |
| 2008-05-09 | 718 | 719 | 701 | 702 | 211,000 | 702 |
| 2008-05-08 | 730 | 730 | 720 | 722 | 274,000 | 722 |
| 2008-05-07 | 733 | 739 | 719 | 730 | 273,000 | 730 |
| 2008-05-02 | 676 | 707 | 667 | 707 | 400,000 | 707 |
| 2008-05-01 | 667 | 679 | 656 | 666 | 231,000 | 666 |
| 2008-04-30 | 646 | 670 | 644 | 670 | 304,000 | 670 |
| 2008-04-28 | 636 | 642 | 629 | 636 | 144,000 | 636 |
| 2008-04-25 | 636 | 645 | 633 | 636 | 118,000 | 636 |
| 2008-04-24 | 635 | 637 | 630 | 630 | 140,000 | 630 |
| 2008-04-23 | 639 | 652 | 637 | 639 | 206,000 | 639 |
| 2008-04-22 | 636 | 651 | 636 | 649 | 147,000 | 649 |
| 2008-04-21 | 659 | 661 | 646 | 646 | 190,000 | 646 |
| 2008-04-18 | 654 | 660 | 642 | 648 | 392,000 | 648 |
| 2008-04-17 | 651 | 660 | 640 | 650 | 448,000 | 650 |
| 2008-04-16 | 626 | 651 | 624 | 636 | 960,000 | 636 |
| 2008-04-15 | 576 | 617 | 576 | 606 | 1,033,000 | 606 |
| 2008-04-14 | 555 | 555 | 548 | 550 | 141,000 | 550 |
| 2008-04-11 | 543 | 569 | 539 | 565 | 252,000 | 565 |
| 2008-04-10 | 556 | 561 | 542 | 548 | 251,000 | 548 |
| 2008-04-09 | 575 | 578 | 554 | 555 | 141,000 | 555 |
| 2008-04-08 | 566 | 574 | 559 | 566 | 252,000 | 566 |
| 2008-04-07 | 570 | 570 | 560 | 566 | 295,000 | 566 |
| 2008-04-04 | 590 | 590 | 569 | 578 | 396,000 | 578 |
| 2008-04-03 | 591 | 603 | 584 | 600 | 298,000 | 600 |
| 2008-04-02 | 602 | 611 | 600 | 608 | 152,000 | 608 |
| 2008-04-01 | 579 | 597 | 575 | 592 | 288,000 | 592 |
| 2008-03-31 | 590 | 591 | 568 | 582 | 334,000 | 582 |
| 2008-03-28 | 573 | 594 | 570 | 590 | 229,000 | 590 |
| 2008-03-27 | 561 | 575 | 560 | 573 | 283,000 | 573 |
| 2008-03-26 | 558 | 582 | 555 | 581 | 334,000 | 581 |
| 2008-03-25 | 571 | 571 | 550 | 566 | 554,000 | 566 |
| 2008-03-24 | 595 | 597 | 577 | 581 | 236,000 | 581 |
| 2008-03-21 | 561 | 580 | 561 | 576 | 279,000 | 576 |
| 2008-03-19 | 558 | 564 | 545 | 561 | 520,000 | 561 |
| 2008-03-18 | 567 | 572 | 532 | 545 | 731,000 | 545 |
| 2008-03-17 | 592 | 596 | 573 | 577 | 337,000 | 577 |
| 2008-03-14 | 605 | 609 | 587 | 592 | 395,000 | 592 |
| 2008-03-13 | 615 | 615 | 603 | 608 | 304,000 | 608 |
| 2008-03-12 | 638 | 638 | 611 | 614 | 229,000 | 614 |
| 2008-03-11 | 589 | 620 | 589 | 618 | 469,000 | 618 |
| 2008-03-10 | 605 | 614 | 585 | 592 | 477,000 | 592 |
| 2008-03-07 | 642 | 650 | 609 | 615 | 739,000 | 615 |
| 2008-03-06 | 654 | 674 | 631 | 669 | 518,000 | 669 |
| 2008-03-05 | 653 | 656 | 635 | 648 | 418,000 | 648 |
| 2008-03-04 | 652 | 672 | 649 | 653 | 250,000 | 653 |
| 2008-03-03 | 658 | 675 | 653 | 653 | 479,000 | 653 |
| 2008-02-29 | 670 | 695 | 658 | 688 | 560,000 | 688 |
| 2008-02-28 | 680 | 685 | 666 | 677 | 339,000 | 677 |
| 2008-02-27 | 673 | 710 | 673 | 700 | 781,000 | 700 |
| 2008-02-26 | 681 | 681 | 654 | 655 | 244,000 | 655 |
| 2008-02-25 | 677 | 685 | 666 | 680 | 310,000 | 680 |
| 2008-02-22 | 652 | 670 | 652 | 662 | 295,000 | 662 |
| 2008-02-21 | 636 | 670 | 632 | 668 | 442,000 | 668 |
| 2008-02-20 | 657 | 657 | 625 | 626 | 278,000 | 626 |
| 2008-02-19 | 656 | 662 | 644 | 650 | 370,000 | 650 |
| 2008-02-18 | 655 | 673 | 654 | 659 | 434,000 | 659 |
| 2008-02-15 | 650 | 668 | 642 | 665 | 579,000 | 665 |
| 2008-02-14 | 669 | 683 | 667 | 680 | 458,000 | 680 |
| 2008-02-13 | 685 | 700 | 669 | 669 | 457,000 | 669 |
| 2008-02-12 | 690 | 697 | 680 | 684 | 498,000 | 684 |
| 2008-02-08 | 718 | 718 | 689 | 689 | 272,000 | 689 |
| 2008-02-07 | 695 | 719 | 694 | 717 | 589,000 | 717 |
| 2008-02-06 | 699 | 703 | 690 | 691 | 639,000 | 691 |
| 2008-02-05 | 729 | 729 | 692 | 708 | 414,000 | 708 |
| 2008-02-04 | 708 | 720 | 708 | 719 | 333,000 | 719 |
| 2008-02-01 | 712 | 729 | 699 | 705 | 369,000 | 705 |
| 2008-01-31 | 690 | 700 | 685 | 699 | 523,000 | 699 |
| 2008-01-30 | 709 | 712 | 696 | 701 | 424,000 | 701 |
| 2008-01-29 | 710 | 728 | 701 | 707 | 465,000 | 707 |
| 2008-01-28 | 726 | 730 | 698 | 700 | 288,000 | 700 |
| 2008-01-25 | 681 | 735 | 671 | 735 | 924,000 | 735 |
| 2008-01-24 | 681 | 681 | 665 | 680 | 507,000 | 680 |
| 2008-01-23 | 669 | 693 | 669 | 681 | 522,000 | 681 |
| 2008-01-22 | 651 | 654 | 607 | 643 | 745,000 | 643 |
| 2008-01-21 | 710 | 710 | 665 | 671 | 614,000 | 671 |
| 2008-01-18 | 676 | 717 | 663 | 714 | 531,000 | 714 |
| 2008-01-17 | 662 | 680 | 648 | 677 | 311,000 | 677 |
| 2008-01-16 | 657 | 674 | 645 | 660 | 507,000 | 660 |
| 2008-01-15 | 672 | 695 | 668 | 677 | 580,000 | 677 |
| 2008-01-11 | 699 | 701 | 665 | 671 | 530,000 | 671 |
| 2008-01-10 | 708 | 717 | 698 | 698 | 654,000 | 698 |
| 2008-01-09 | 642 | 698 | 632 | 698 | 320,000 | 698 |
| 2008-01-08 | 642 | 656 | 642 | 652 | 311,000 | 652 |
| 2008-01-07 | 640 | 657 | 637 | 642 | 305,000 | 642 |
| 2008-01-04 | 652 | 657 | 632 | 641 | 218,000 | 641 |
分割・併合履歴 ： なし