1961 三機工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 676 | 676 | 644 | 652 | 123,000 | 652 |
| 2009-12-29 | 674 | 674 | 664 | 671 | 91,000 | 671 |
| 2009-12-28 | 663 | 679 | 663 | 668 | 133,000 | 668 |
| 2009-12-25 | 677 | 677 | 668 | 669 | 111,000 | 669 |
| 2009-12-24 | 672 | 677 | 666 | 674 | 83,000 | 674 |
| 2009-12-22 | 669 | 675 | 665 | 674 | 100,000 | 674 |
| 2009-12-21 | 677 | 677 | 664 | 665 | 95,000 | 665 |
| 2009-12-18 | 658 | 667 | 658 | 667 | 95,000 | 667 |
| 2009-12-17 | 659 | 671 | 654 | 658 | 168,000 | 658 |
| 2009-12-16 | 652 | 658 | 651 | 657 | 122,000 | 657 |
| 2009-12-15 | 639 | 642 | 637 | 642 | 171,000 | 642 |
| 2009-12-14 | 638 | 642 | 626 | 634 | 171,000 | 634 |
| 2009-12-11 | 630 | 637 | 625 | 637 | 192,000 | 637 |
| 2009-12-10 | 641 | 641 | 625 | 630 | 305,000 | 630 |
| 2009-12-09 | 653 | 653 | 638 | 640 | 261,000 | 640 |
| 2009-12-08 | 648 | 654 | 643 | 654 | 158,000 | 654 |
| 2009-12-07 | 668 | 672 | 642 | 647 | 345,000 | 647 |
| 2009-12-04 | 674 | 674 | 660 | 666 | 179,000 | 666 |
| 2009-12-03 | 655 | 665 | 653 | 665 | 125,000 | 665 |
| 2009-12-02 | 659 | 659 | 639 | 645 | 159,000 | 645 |
| 2009-12-01 | 629 | 650 | 628 | 650 | 233,000 | 650 |
| 2009-11-30 | 623 | 634 | 620 | 629 | 198,000 | 629 |
| 2009-11-27 | 640 | 641 | 622 | 622 | 212,000 | 622 |
| 2009-11-26 | 643 | 648 | 642 | 644 | 124,000 | 644 |
| 2009-11-25 | 635 | 643 | 628 | 642 | 140,000 | 642 |
| 2009-11-24 | 639 | 646 | 637 | 639 | 113,000 | 639 |
| 2009-11-20 | 624 | 639 | 624 | 639 | 118,000 | 639 |
| 2009-11-19 | 621 | 629 | 618 | 623 | 118,000 | 623 |
| 2009-11-18 | 628 | 628 | 609 | 615 | 176,000 | 615 |
| 2009-11-17 | 644 | 644 | 627 | 628 | 163,000 | 628 |
| 2009-11-16 | 653 | 656 | 651 | 654 | 101,000 | 654 |
| 2009-11-13 | 661 | 666 | 652 | 659 | 174,000 | 659 |
| 2009-11-12 | 663 | 669 | 657 | 660 | 149,000 | 660 |
| 2009-11-11 | 662 | 667 | 660 | 663 | 161,000 | 663 |
| 2009-11-10 | 668 | 676 | 657 | 657 | 89,000 | 657 |
| 2009-11-09 | 663 | 671 | 653 | 668 | 65,000 | 668 |
| 2009-11-06 | 669 | 671 | 662 | 663 | 82,000 | 663 |
| 2009-11-05 | 670 | 682 | 670 | 679 | 84,000 | 679 |
| 2009-11-04 | 661 | 690 | 654 | 677 | 195,000 | 677 |
| 2009-11-02 | 678 | 678 | 660 | 670 | 127,000 | 670 |
| 2009-10-30 | 671 | 671 | 664 | 668 | 89,000 | 668 |
| 2009-10-29 | 648 | 657 | 635 | 656 | 141,000 | 656 |
| 2009-10-28 | 652 | 657 | 644 | 652 | 131,000 | 652 |
| 2009-10-27 | 671 | 671 | 648 | 662 | 204,000 | 662 |
| 2009-10-26 | 667 | 675 | 652 | 671 | 275,000 | 671 |
| 2009-10-23 | 688 | 693 | 684 | 687 | 108,000 | 687 |
| 2009-10-22 | 683 | 695 | 682 | 695 | 123,000 | 695 |
| 2009-10-21 | 697 | 697 | 688 | 693 | 68,000 | 693 |
| 2009-10-20 | 694 | 698 | 691 | 698 | 67,000 | 698 |
| 2009-10-19 | 692 | 695 | 685 | 695 | 86,000 | 695 |
| 2009-10-16 | 704 | 704 | 686 | 691 | 104,000 | 691 |
| 2009-10-15 | 703 | 710 | 693 | 703 | 99,000 | 703 |
| 2009-10-14 | 712 | 716 | 699 | 710 | 118,000 | 710 |
| 2009-10-13 | 707 | 722 | 707 | 722 | 120,000 | 722 |
| 2009-10-09 | 690 | 712 | 688 | 707 | 145,000 | 707 |
| 2009-10-08 | 700 | 702 | 685 | 689 | 151,000 | 689 |
| 2009-10-07 | 694 | 699 | 676 | 696 | 314,000 | 696 |
| 2009-10-06 | 698 | 711 | 694 | 704 | 112,000 | 704 |
| 2009-10-05 | 720 | 720 | 700 | 708 | 144,000 | 708 |
| 2009-10-02 | 722 | 722 | 711 | 718 | 119,000 | 718 |
| 2009-10-01 | 736 | 739 | 721 | 727 | 140,000 | 727 |
| 2009-09-30 | 735 | 753 | 732 | 753 | 135,000 | 753 |
| 2009-09-29 | 729 | 733 | 720 | 733 | 125,000 | 733 |
| 2009-09-28 | 735 | 735 | 714 | 719 | 215,000 | 719 |
| 2009-09-25 | 716 | 746 | 716 | 736 | 213,000 | 736 |
| 2009-09-24 | 739 | 756 | 732 | 743 | 345,000 | 743 |
| 2009-09-18 | 735 | 742 | 726 | 739 | 194,000 | 739 |
| 2009-09-17 | 740 | 751 | 738 | 745 | 251,000 | 745 |
| 2009-09-16 | 730 | 750 | 722 | 747 | 218,000 | 747 |
| 2009-09-15 | 748 | 749 | 725 | 729 | 202,000 | 729 |
| 2009-09-14 | 738 | 750 | 731 | 748 | 165,000 | 748 |
| 2009-09-11 | 754 | 760 | 748 | 757 | 257,000 | 757 |
| 2009-09-10 | 744 | 757 | 739 | 748 | 228,000 | 748 |
| 2009-09-09 | 735 | 735 | 720 | 724 | 107,000 | 724 |
| 2009-09-08 | 735 | 736 | 711 | 725 | 148,000 | 725 |
| 2009-09-07 | 735 | 741 | 725 | 735 | 128,000 | 735 |
| 2009-09-04 | 752 | 752 | 731 | 733 | 151,000 | 733 |
| 2009-09-03 | 759 | 761 | 750 | 752 | 94,000 | 752 |
| 2009-09-02 | 774 | 774 | 744 | 759 | 195,000 | 759 |
| 2009-09-01 | 769 | 776 | 769 | 774 | 103,000 | 774 |
| 2009-08-31 | 764 | 777 | 764 | 777 | 160,000 | 777 |
| 2009-08-28 | 772 | 775 | 765 | 774 | 182,000 | 774 |
| 2009-08-27 | 759 | 769 | 755 | 766 | 167,000 | 766 |
| 2009-08-26 | 762 | 766 | 752 | 761 | 101,000 | 761 |
| 2009-08-25 | 772 | 772 | 756 | 759 | 127,000 | 759 |
| 2009-08-24 | 751 | 782 | 751 | 770 | 150,000 | 770 |
| 2009-08-21 | 740 | 760 | 740 | 747 | 174,000 | 747 |
| 2009-08-20 | 729 | 744 | 729 | 740 | 132,000 | 740 |
| 2009-08-19 | 734 | 738 | 731 | 738 | 73,000 | 738 |
| 2009-08-18 | 740 | 742 | 728 | 736 | 82,000 | 736 |
| 2009-08-17 | 734 | 755 | 728 | 740 | 206,000 | 740 |
| 2009-08-14 | 744 | 749 | 732 | 741 | 172,000 | 741 |
| 2009-08-13 | 743 | 750 | 736 | 744 | 174,000 | 744 |
| 2009-08-12 | 742 | 750 | 736 | 745 | 231,000 | 745 |
| 2009-08-11 | 741 | 760 | 741 | 752 | 220,000 | 752 |
| 2009-08-10 | 753 | 760 | 739 | 751 | 221,000 | 751 |
| 2009-08-07 | 734 | 752 | 724 | 739 | 113,000 | 739 |
| 2009-08-06 | 739 | 755 | 739 | 744 | 154,000 | 744 |
| 2009-08-05 | 754 | 755 | 742 | 749 | 101,000 | 749 |
| 2009-08-04 | 740 | 755 | 740 | 753 | 134,000 | 753 |
| 2009-08-03 | 744 | 753 | 743 | 750 | 57,000 | 750 |
| 2009-07-31 | 732 | 744 | 732 | 743 | 59,000 | 743 |
| 2009-07-30 | 725 | 741 | 725 | 733 | 44,000 | 733 |
| 2009-07-29 | 728 | 748 | 728 | 735 | 73,000 | 735 |
| 2009-07-28 | 744 | 744 | 736 | 737 | 114,000 | 737 |
| 2009-07-27 | 750 | 764 | 737 | 754 | 191,000 | 754 |
| 2009-07-24 | 720 | 733 | 720 | 730 | 77,000 | 730 |
| 2009-07-23 | 709 | 732 | 709 | 720 | 202,000 | 720 |
| 2009-07-22 | 709 | 727 | 709 | 719 | 166,000 | 719 |
| 2009-07-21 | 680 | 704 | 677 | 702 | 149,000 | 702 |
| 2009-07-17 | 684 | 690 | 670 | 680 | 153,000 | 680 |
| 2009-07-16 | 697 | 705 | 687 | 691 | 92,000 | 691 |
| 2009-07-15 | 681 | 688 | 673 | 677 | 204,000 | 677 |
| 2009-07-14 | 673 | 687 | 666 | 677 | 209,000 | 677 |
| 2009-07-13 | 681 | 693 | 660 | 668 | 122,000 | 668 |
| 2009-07-10 | 706 | 711 | 692 | 695 | 173,000 | 695 |
| 2009-07-09 | 718 | 722 | 699 | 706 | 215,000 | 706 |
| 2009-07-08 | 725 | 733 | 721 | 726 | 195,000 | 726 |
| 2009-07-07 | 719 | 734 | 713 | 724 | 158,000 | 724 |
| 2009-07-06 | 735 | 739 | 718 | 720 | 198,000 | 720 |
| 2009-07-03 | 730 | 743 | 722 | 735 | 228,000 | 735 |
| 2009-07-02 | 742 | 746 | 735 | 735 | 238,000 | 735 |
| 2009-07-01 | 735 | 752 | 728 | 741 | 189,000 | 741 |
| 2009-06-30 | 740 | 750 | 737 | 741 | 143,000 | 741 |
| 2009-06-29 | 735 | 743 | 728 | 731 | 145,000 | 731 |
| 2009-06-26 | 724 | 730 | 715 | 725 | 241,000 | 725 |
| 2009-06-25 | 713 | 733 | 707 | 727 | 286,000 | 727 |
| 2009-06-24 | 713 | 719 | 696 | 699 | 295,000 | 699 |
| 2009-06-23 | 720 | 730 | 711 | 723 | 199,000 | 723 |
| 2009-06-22 | 730 | 739 | 728 | 730 | 194,000 | 730 |
| 2009-06-19 | 740 | 749 | 723 | 729 | 148,000 | 729 |
| 2009-06-18 | 749 | 749 | 733 | 748 | 129,000 | 748 |
| 2009-06-17 | 724 | 757 | 724 | 748 | 124,000 | 748 |
| 2009-06-16 | 759 | 759 | 731 | 734 | 157,000 | 734 |
| 2009-06-15 | 765 | 774 | 748 | 768 | 182,000 | 768 |
| 2009-06-12 | 747 | 761 | 740 | 757 | 260,000 | 757 |
| 2009-06-11 | 740 | 754 | 739 | 747 | 307,000 | 747 |
| 2009-06-10 | 724 | 730 | 722 | 727 | 197,000 | 727 |
| 2009-06-09 | 720 | 723 | 713 | 717 | 108,000 | 717 |
| 2009-06-08 | 740 | 740 | 719 | 723 | 230,000 | 723 |
| 2009-06-05 | 728 | 734 | 717 | 721 | 321,000 | 721 |
| 2009-06-04 | 707 | 730 | 697 | 727 | 317,000 | 727 |
| 2009-06-03 | 702 | 709 | 689 | 702 | 266,000 | 702 |
| 2009-06-02 | 706 | 712 | 701 | 702 | 316,000 | 702 |
| 2009-06-01 | 700 | 704 | 690 | 696 | 311,000 | 696 |
| 2009-05-29 | 675 | 691 | 668 | 689 | 460,000 | 689 |
| 2009-05-28 | 641 | 666 | 641 | 663 | 318,000 | 663 |
| 2009-05-27 | 650 | 659 | 650 | 651 | 367,000 | 651 |
| 2009-05-26 | 638 | 644 | 626 | 642 | 253,000 | 642 |
| 2009-05-25 | 655 | 655 | 638 | 644 | 460,000 | 644 |
| 2009-05-22 | 657 | 664 | 620 | 655 | 843,000 | 655 |
| 2009-05-21 | 703 | 709 | 688 | 694 | 397,000 | 694 |
| 2009-05-20 | 682 | 726 | 682 | 723 | 458,000 | 723 |
| 2009-05-19 | 672 | 685 | 666 | 672 | 361,000 | 672 |
| 2009-05-18 | 696 | 696 | 670 | 672 | 258,000 | 672 |
| 2009-05-15 | 685 | 693 | 675 | 686 | 359,000 | 686 |
| 2009-05-14 | 681 | 696 | 671 | 685 | 467,000 | 685 |
| 2009-05-13 | 701 | 707 | 686 | 693 | 193,000 | 693 |
| 2009-05-12 | 708 | 711 | 696 | 708 | 326,000 | 708 |
| 2009-05-11 | 699 | 718 | 699 | 718 | 131,000 | 718 |
| 2009-05-08 | 694 | 710 | 694 | 709 | 132,000 | 709 |
| 2009-05-07 | 700 | 700 | 684 | 694 | 244,000 | 694 |
| 2009-05-01 | 656 | 690 | 656 | 685 | 236,000 | 685 |
| 2009-04-30 | 670 | 678 | 662 | 666 | 154,000 | 666 |
| 2009-04-28 | 672 | 672 | 646 | 646 | 300,000 | 646 |
| 2009-04-27 | 674 | 684 | 666 | 674 | 163,000 | 674 |
| 2009-04-24 | 689 | 689 | 664 | 666 | 173,000 | 666 |
| 2009-04-23 | 673 | 689 | 666 | 687 | 291,000 | 687 |
| 2009-04-22 | 671 | 682 | 650 | 681 | 562,000 | 681 |
| 2009-04-21 | 718 | 718 | 680 | 681 | 552,000 | 681 |
| 2009-04-20 | 628 | 636 | 622 | 633 | 93,000 | 633 |
| 2009-04-17 | 637 | 639 | 619 | 635 | 121,000 | 635 |
| 2009-04-16 | 620 | 639 | 617 | 628 | 198,000 | 628 |
| 2009-04-15 | 613 | 624 | 612 | 618 | 149,000 | 618 |
| 2009-04-14 | 606 | 614 | 598 | 608 | 218,000 | 608 |
| 2009-04-13 | 605 | 618 | 605 | 616 | 69,000 | 616 |
| 2009-04-10 | 625 | 625 | 592 | 604 | 132,000 | 604 |
| 2009-04-09 | 616 | 617 | 601 | 615 | 223,000 | 615 |
| 2009-04-08 | 589 | 609 | 589 | 598 | 258,000 | 598 |
| 2009-04-07 | 570 | 602 | 566 | 597 | 312,000 | 597 |
| 2009-04-06 | 575 | 590 | 567 | 569 | 139,000 | 569 |
| 2009-04-03 | 560 | 570 | 558 | 566 | 394,000 | 566 |
| 2009-04-02 | 552 | 562 | 552 | 556 | 180,000 | 556 |
| 2009-04-01 | 547 | 559 | 540 | 551 | 123,000 | 551 |
| 2009-03-31 | 550 | 555 | 533 | 538 | 130,000 | 538 |
| 2009-03-30 | 558 | 562 | 538 | 540 | 209,000 | 540 |
| 2009-03-27 | 552 | 562 | 547 | 548 | 218,000 | 548 |
| 2009-03-26 | 540 | 567 | 540 | 562 | 90,000 | 562 |
| 2009-03-25 | 557 | 563 | 549 | 557 | 261,000 | 557 |
| 2009-03-24 | 553 | 560 | 546 | 556 | 309,000 | 556 |
| 2009-03-23 | 530 | 541 | 529 | 540 | 143,000 | 540 |
| 2009-03-19 | 530 | 530 | 522 | 525 | 213,000 | 525 |
| 2009-03-18 | 508 | 515 | 503 | 511 | 170,000 | 511 |
| 2009-03-17 | 504 | 511 | 500 | 508 | 237,000 | 508 |
| 2009-03-16 | 496 | 506 | 494 | 504 | 295,000 | 504 |
| 2009-03-13 | 478 | 489 | 472 | 485 | 413,000 | 485 |
| 2009-03-12 | 488 | 495 | 459 | 471 | 561,000 | 471 |
| 2009-03-11 | 495 | 496 | 487 | 493 | 214,000 | 493 |
| 2009-03-10 | 492 | 492 | 484 | 490 | 211,000 | 490 |
| 2009-03-09 | 500 | 501 | 485 | 489 | 136,000 | 489 |
| 2009-03-06 | 530 | 540 | 502 | 509 | 307,000 | 509 |
| 2009-03-05 | 517 | 527 | 513 | 521 | 291,000 | 521 |
| 2009-03-04 | 493 | 514 | 493 | 507 | 228,000 | 507 |
| 2009-03-03 | 490 | 496 | 485 | 490 | 142,000 | 490 |
| 2009-03-02 | 496 | 503 | 490 | 495 | 215,000 | 495 |
| 2009-02-27 | 495 | 500 | 490 | 496 | 240,000 | 496 |
| 2009-02-26 | 506 | 513 | 497 | 507 | 227,000 | 507 |
| 2009-02-25 | 518 | 518 | 497 | 507 | 317,000 | 507 |
| 2009-02-24 | 520 | 520 | 503 | 503 | 411,000 | 503 |
| 2009-02-23 | 521 | 535 | 520 | 527 | 151,000 | 527 |
| 2009-02-20 | 548 | 552 | 534 | 536 | 271,000 | 536 |
| 2009-02-19 | 561 | 564 | 554 | 556 | 166,000 | 556 |
| 2009-02-18 | 564 | 567 | 552 | 561 | 397,000 | 561 |
| 2009-02-17 | 553 | 569 | 553 | 564 | 336,000 | 564 |
| 2009-02-16 | 590 | 590 | 570 | 572 | 258,000 | 572 |
| 2009-02-13 | 580 | 593 | 571 | 591 | 373,000 | 591 |
| 2009-02-12 | 564 | 572 | 558 | 560 | 142,000 | 560 |
| 2009-02-10 | 565 | 579 | 550 | 555 | 325,000 | 555 |
| 2009-02-09 | 581 | 593 | 558 | 559 | 256,000 | 559 |
| 2009-02-06 | 576 | 601 | 571 | 591 | 279,000 | 591 |
| 2009-02-05 | 576 | 583 | 573 | 575 | 243,000 | 575 |
| 2009-02-04 | 555 | 574 | 553 | 573 | 264,000 | 573 |
| 2009-02-03 | 555 | 565 | 547 | 547 | 192,000 | 547 |
| 2009-02-02 | 594 | 596 | 562 | 565 | 193,000 | 565 |
| 2009-01-30 | 594 | 599 | 591 | 595 | 85,000 | 595 |
| 2009-01-29 | 599 | 604 | 587 | 593 | 168,000 | 593 |
| 2009-01-28 | 595 | 603 | 586 | 590 | 339,000 | 590 |
| 2009-01-27 | 596 | 609 | 588 | 605 | 208,000 | 605 |
| 2009-01-26 | 595 | 608 | 585 | 586 | 211,000 | 586 |
| 2009-01-23 | 578 | 595 | 568 | 581 | 283,000 | 581 |
| 2009-01-22 | 573 | 580 | 565 | 578 | 248,000 | 578 |
| 2009-01-21 | 575 | 576 | 553 | 554 | 276,000 | 554 |
| 2009-01-20 | 589 | 595 | 582 | 582 | 111,000 | 582 |
| 2009-01-19 | 590 | 599 | 583 | 588 | 83,000 | 588 |
| 2009-01-16 | 588 | 603 | 588 | 598 | 198,000 | 598 |
| 2009-01-15 | 589 | 592 | 580 | 588 | 279,000 | 588 |
| 2009-01-14 | 590 | 600 | 580 | 589 | 161,000 | 589 |
| 2009-01-13 | 595 | 600 | 582 | 583 | 209,000 | 583 |
| 2009-01-09 | 602 | 602 | 585 | 585 | 245,000 | 585 |
| 2009-01-08 | 618 | 633 | 605 | 606 | 161,000 | 606 |
| 2009-01-07 | 618 | 624 | 611 | 617 | 268,000 | 617 |
| 2009-01-06 | 625 | 641 | 617 | 617 | 75,000 | 617 |
| 2009-01-05 | 649 | 659 | 627 | 628 | 51,000 | 628 |
分割・併合履歴 ： なし