1961 三機工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	562	562	554	558	122,000	558
2010-12-29	547	564	547	564	133,000	564
2010-12-28	552	558	552	555	116,000	555
2010-12-27	555	563	550	561	162,000	561
2010-12-24	562	565	558	560	147,000	560
2010-12-22	576	578	564	566	257,000	566
2010-12-21	569	576	562	575	217,000	575
2010-12-20	574	577	569	572	235,000	572
2010-12-17	566	578	566	574	316,000	574
2010-12-16	553	567	551	563	345,000	563
2010-12-15	535	553	534	552	622,000	552
2010-12-14	521	530	520	525	521,000	525
2010-12-13	510	520	508	518	256,000	518
2010-12-10	513	519	505	515	551,000	515
2010-12-09	518	523	515	523	214,000	523
2010-12-08	512	517	512	517	122,000	517
2010-12-07	511	517	508	514	223,000	514
2010-12-06	509	516	508	515	200,000	515
2010-12-03	522	522	507	509	162,000	509
2010-12-02	515	520	510	518	226,000	518
2010-12-01	513	517	508	513	169,000	513
2010-11-30	528	536	520	520	199,000	520
2010-11-29	530	538	529	531	155,000	531
2010-11-26	532	539	530	532	192,000	532
2010-11-25	534	544	532	537	207,000	537
2010-11-24	533	543	527	539	131,000	539
2010-11-22	530	545	530	543	166,000	543
2010-11-19	537	539	526	533	178,000	533
2010-11-18	515	547	514	537	538,000	537
2010-11-17	498	507	496	505	180,000	505
2010-11-16	506	508	503	505	228,000	505
2010-11-15	501	508	501	505	137,000	505
2010-11-12	497	507	497	500	201,000	500
2010-11-11	484	499	484	499	200,000	499
2010-11-10	492	497	483	484	205,000	484
2010-11-09	489	495	487	490	91,000	490
2010-11-08	497	497	488	489	172,000	489
2010-11-05	481	497	481	490	205,000	490
2010-11-04	480	486	480	480	208,000	480
2010-11-02	485	486	474	478	177,000	478
2010-11-01	503	503	489	489	140,000	489
2010-10-29	511	516	498	502	138,000	502
2010-10-28	517	520	508	510	224,000	510
2010-10-27	556	556	507	518	293,000	518
2010-10-26	564	570	554	556	61,000	556
2010-10-25	556	563	556	557	72,000	557
2010-10-22	557	570	557	565	74,000	565
2010-10-21	572	572	550	556	82,000	556
2010-10-20	587	587	564	569	55,000	569
2010-10-19	574	589	571	584	116,000	584
2010-10-18	575	581	574	577	77,000	577
2010-10-15	577	587	556	566	85,000	566
2010-10-14	583	586	578	581	48,000	581
2010-10-13	587	589	575	576	100,000	576
2010-10-12	603	603	583	583	79,000	583
2010-10-08	595	607	593	593	99,000	593
2010-10-07	585	593	576	585	72,000	585
2010-10-06	593	593	582	585	90,000	585
2010-10-05	593	595	576	582	121,000	582
2010-10-04	602	605	592	592	90,000	592
2010-10-01	614	614	595	597	114,000	597
2010-09-30	609	620	605	608	116,000	608
2010-09-29	608	622	607	611	111,000	611
2010-09-28	608	613	603	608	54,000	608
2010-09-27	606	618	606	612	120,000	612
2010-09-24	599	619	597	606	159,000	606
2010-09-22	600	611	600	603	97,000	603
2010-09-21	582	604	578	602	255,000	602
2010-09-17	575	581	571	577	214,000	577
2010-09-16	582	586	573	575	88,000	575
2010-09-15	580	594	575	582	149,000	582
2010-09-14	585	590	583	583	165,000	583
2010-09-13	598	598	586	586	83,000	586
2010-09-10	592	600	591	592	206,000	592
2010-09-09	599	599	590	591	132,000	591
2010-09-08	601	601	591	592	113,000	592
2010-09-07	602	604	600	601	88,000	601
2010-09-06	611	611	598	607	123,000	607
2010-09-03	619	629	609	609	150,000	609
2010-09-02	614	616	606	615	84,000	615
2010-09-01	612	612	598	609	166,000	609
2010-08-31	630	630	620	620	106,000	620
2010-08-30	629	639	626	633	94,000	633
2010-08-27	613	621	607	621	66,000	621
2010-08-26	603	619	603	612	120,000	612
2010-08-25	621	622	600	603	186,000	603
2010-08-24	619	628	615	621	185,000	621
2010-08-23	609	626	609	619	108,000	619
2010-08-20	610	618	603	607	132,000	607
2010-08-19	613	616	600	610	130,000	610
2010-08-18	618	621	609	610	140,000	610
2010-08-17	614	616	603	612	119,000	612
2010-08-16	612	621	612	616	97,000	616
2010-08-13	635	636	614	621	202,000	621
2010-08-12	638	640	617	631	186,000	631
2010-08-11	650	666	647	648	247,000	648
2010-08-10	682	684	657	664	145,000	664
2010-08-09	671	679	668	672	79,000	672
2010-08-06	675	691	674	678	89,000	678
2010-08-05	682	682	669	675	125,000	675
2010-08-04	677	679	665	677	105,000	677
2010-08-03	683	693	670	683	72,000	683
2010-08-02	674	687	671	674	151,000	674
2010-07-30	691	691	670	684	136,000	684
2010-07-29	707	707	693	696	116,000	696
2010-07-28	707	715	698	707	122,000	707
2010-07-27	704	706	693	706	79,000	706
2010-07-26	714	715	700	704	197,000	704
2010-07-23	693	713	674	702	381,000	702
2010-07-22	709	715	702	708	209,000	708
2010-07-21	716	727	685	709	330,000	709
2010-07-20	694	729	692	714	198,000	714
2010-07-16	708	709	701	706	109,000	706
2010-07-15	705	723	705	710	184,000	710
2010-07-14	695	708	695	705	99,000	705
2010-07-13	701	702	689	692	95,000	692
2010-07-12	699	711	697	701	119,000	701
2010-07-09	674	705	670	699	170,000	699
2010-07-08	680	691	674	678	182,000	678
2010-07-07	677	682	672	677	102,000	677
2010-07-06	667	688	658	686	155,000	686
2010-07-05	676	679	665	677	117,000	677
2010-07-02	661	676	653	671	169,000	671
2010-07-01	669	669	656	658	175,000	658
2010-06-30	646	663	646	660	101,000	660
2010-06-29	662	676	661	665	228,000	665
2010-06-28	643	662	639	658	208,000	658
2010-06-25	638	663	630	649	201,000	649
2010-06-24	646	661	642	648	191,000	648
2010-06-23	641	656	641	650	101,000	650
2010-06-22	654	657	645	651	268,000	651
2010-06-21	658	668	658	659	141,000	659
2010-06-18	658	662	653	657	87,000	657
2010-06-17	664	664	655	661	90,000	661
2010-06-16	670	675	667	670	160,000	670
2010-06-15	661	664	659	661	105,000	661
2010-06-14	665	670	658	661	100,000	661
2010-06-11	668	672	651	655	294,000	655
2010-06-10	653	658	648	658	147,000	658
2010-06-09	658	668	651	662	177,000	662
2010-06-08	663	663	639	657	331,000	657
2010-06-07	678	681	666	673	107,000	673
2010-06-04	686	702	686	698	162,000	698
2010-06-03	676	693	675	691	243,000	691
2010-06-02	678	696	676	686	182,000	686
2010-06-01	672	683	668	683	166,000	683
2010-05-31	667	676	661	669	268,000	669
2010-05-28	675	680	667	677	185,000	677
2010-05-27	653	684	653	675	290,000	675
2010-05-26	676	682	660	663	322,000	663
2010-05-25	691	693	676	678	200,000	678
2010-05-24	720	720	695	706	274,000	706
2010-05-21	714	748	705	735	384,000	735
2010-05-20	728	739	712	723	218,000	723
2010-05-19	719	723	701	721	350,000	721
2010-05-18	724	750	715	727	456,000	727
2010-05-17	707	724	705	709	378,000	709
2010-05-14	747	760	722	747	335,000	747
2010-05-13	738	746	732	732	271,000	732
2010-05-12	739	739	724	730	453,000	730
2010-05-11	757	762	741	747	342,000	747
2010-05-10	731	755	729	753	150,000	753
2010-05-07	760	763	722	734	344,000	734
2010-05-06	780	784	761	774	446,000	774
2010-04-30	749	766	742	762	304,000	762
2010-04-28	744	751	735	749	227,000	749
2010-04-27	755	755	744	749	211,000	749
2010-04-26	741	767	736	764	264,000	764
2010-04-23	714	736	710	734	275,000	734
2010-04-22	734	734	717	719	385,000	719
2010-04-21	731	738	716	738	686,000	738
2010-04-20	745	745	723	732	764,000	732
2010-04-19	662	674	658	670	213,000	670
2010-04-16	682	684	670	676	62,000	676
2010-04-15	675	685	673	685	89,000	685
2010-04-14	683	685	676	678	72,000	678
2010-04-13	679	679	670	678	159,000	678
2010-04-12	683	689	682	686	72,000	686
2010-04-09	683	685	678	683	134,000	683
2010-04-08	685	689	682	687	147,000	687
2010-04-07	680	687	664	684	201,000	684
2010-04-06	681	688	673	687	188,000	687
2010-04-05	670	685	670	684	120,000	684
2010-04-02	660	674	659	673	169,000	673
2010-04-01	657	657	647	656	165,000	656
2010-03-31	652	662	646	658	200,000	658
2010-03-30	632	662	626	661	356,000	661
2010-03-29	635	635	621	626	113,000	626
2010-03-26	630	638	628	636	312,000	636
2010-03-25	625	629	622	623	262,000	623
2010-03-24	630	630	620	629	101,000	629
2010-03-23	614	624	614	623	150,000	623
2010-03-19	618	618	613	615	160,000	615
2010-03-18	623	628	614	618	260,000	618
2010-03-17	631	631	615	627	270,000	627
2010-03-16	612	633	612	631	268,000	631
2010-03-15	630	630	614	621	118,000	621
2010-03-12	602	626	599	624	284,000	624
2010-03-11	610	612	602	607	103,000	607
2010-03-10	605	612	601	610	125,000	610
2010-03-09	615	615	605	611	215,000	611
2010-03-08	621	622	606	615	208,000	615
2010-03-05	602	607	600	607	134,000	607
2010-03-04	611	611	599	602	160,000	602
2010-03-03	614	614	604	611	62,000	611
2010-03-02	611	612	602	610	68,000	610
2010-03-01	627	627	608	614	160,000	614
2010-02-26	619	630	609	619	212,000	619
2010-02-25	625	627	608	611	168,000	611
2010-02-24	611	620	602	617	160,000	617
2010-02-23	589	614	583	611	242,000	611
2010-02-22	583	586	574	582	145,000	582
2010-02-19	583	586	572	573	106,000	573
2010-02-18	588	591	585	587	98,000	587
2010-02-17	593	593	582	588	88,000	588
2010-02-16	586	590	581	583	104,000	583
2010-02-15	593	602	587	590	163,000	590
2010-02-12	591	603	583	603	184,000	603
2010-02-10	600	614	596	601	102,000	601
2010-02-09	604	606	581	593	189,000	593
2010-02-08	602	610	600	601	92,000	601
2010-02-05	621	624	611	611	117,000	611
2010-02-04	609	623	609	623	94,000	623
2010-02-03	606	619	606	615	54,000	615
2010-02-02	612	613	602	606	47,000	606
2010-02-01	610	610	600	602	113,000	602
2010-01-29	616	624	610	610	96,000	610
2010-01-28	625	630	616	624	138,000	624
2010-01-27	619	626	611	616	182,000	616
2010-01-26	641	646	629	629	86,000	629
2010-01-25	642	654	642	650	103,000	650
2010-01-22	644	652	643	652	262,000	652
2010-01-21	626	644	625	640	99,000	640
2010-01-20	640	652	636	636	145,000	636
2010-01-19	647	647	633	643	109,000	643
2010-01-18	640	647	639	641	175,000	641
2010-01-15	643	651	638	650	370,000	650
2010-01-14	664	664	647	651	167,000	651
2010-01-13	688	688	660	664	274,000	664
2010-01-12	683	691	683	688	134,000	688
2010-01-08	669	674	665	674	79,000	674
2010-01-07	668	673	659	663	69,000	663
2010-01-06	673	673	665	668	43,000	668
2010-01-05	674	674	669	670	48,000	670
2010-01-04	662	664	652	664	44,000	664

分割・併合履歴：なし