1961 三機工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	405	405	400	401	24,000	401
2011-12-29	397	397	393	397	21,000	397
2011-12-28	397	399	397	398	24,000	398
2011-12-27	402	404	398	401	32,000	401
2011-12-26	397	409	395	409	158,000	409
2011-12-22	382	390	379	390	51,000	390
2011-12-21	386	387	383	385	57,000	385
2011-12-20	382	386	372	379	136,000	379
2011-12-19	388	388	377	386	115,000	386
2011-12-16	396	396	390	390	65,000	390
2011-12-15	394	398	391	394	34,000	394
2011-12-14	389	403	389	400	49,000	400
2011-12-13	388	397	388	395	61,000	395
2011-12-12	391	393	391	391	31,000	391
2011-12-09	385	387	385	386	93,000	386
2011-12-08	390	390	387	388	40,000	388
2011-12-07	388	391	386	391	116,000	391
2011-12-06	385	390	383	383	67,000	383
2011-12-05	383	388	380	385	90,000	385
2011-12-02	376	383	376	379	76,000	379
2011-12-01	381	384	378	379	49,000	379
2011-11-30	372	380	372	377	110,000	377
2011-11-29	370	375	369	375	47,000	375
2011-11-28	370	375	370	370	37,000	370
2011-11-25	376	379	370	370	79,000	370
2011-11-24	370	380	370	376	78,000	376
2011-11-22	374	379	371	376	80,000	376
2011-11-21	372	374	372	374	23,000	374
2011-11-18	378	380	373	376	23,000	376
2011-11-17	381	385	372	382	56,000	382
2011-11-16	386	386	381	381	49,000	381
2011-11-15	389	392	387	389	39,000	389
2011-11-14	394	396	389	394	32,000	394
2011-11-11	404	404	387	397	64,000	397
2011-11-10	406	406	400	400	54,000	400
2011-11-09	406	411	404	406	33,000	406
2011-11-08	406	410	405	405	41,000	405
2011-11-07	412	413	407	411	54,000	411
2011-11-04	409	412	406	408	83,000	408
2011-11-02	412	412	406	406	45,000	406
2011-11-01	422	424	419	421	22,000	421
2011-10-31	417	429	416	424	81,000	424
2011-10-28	415	419	409	418	81,000	418
2011-10-27	405	414	402	412	50,000	412
2011-10-26	402	405	402	402	37,000	402
2011-10-25	411	412	405	406	80,000	406
2011-10-24	409	415	408	415	38,000	415
2011-10-21	405	413	403	409	23,000	409
2011-10-20	407	409	403	403	45,000	403
2011-10-19	416	420	411	412	23,000	412
2011-10-18	415	418	413	416	38,000	416
2011-10-17	417	417	408	415	19,000	415
2011-10-14	420	420	409	410	42,000	410
2011-10-13	427	428	424	425	19,000	425
2011-10-12	421	428	418	427	23,000	427
2011-10-11	423	428	422	427	66,000	427
2011-10-07	416	422	404	408	96,000	408
2011-10-06	417	419	416	418	35,000	418
2011-10-05	427	427	413	413	50,000	413
2011-10-04	421	424	414	422	86,000	422
2011-10-03	425	425	418	421	54,000	421
2011-09-30	435	435	424	433	63,000	433
2011-09-29	413	430	413	430	95,000	430
2011-09-28	407	415	406	414	102,000	414
2011-09-27	403	411	397	411	54,000	411
2011-09-26	398	402	395	395	136,000	395
2011-09-22	400	400	396	398	71,000	398
2011-09-21	403	404	400	401	60,000	401
2011-09-20	409	412	403	404	31,000	404
2011-09-16	411	413	411	413	52,000	413
2011-09-15	408	412	407	411	57,000	411
2011-09-14	410	414	406	406	20,000	406
2011-09-13	412	416	408	413	38,000	413
2011-09-12	414	416	408	414	67,000	414
2011-09-09	410	419	410	418	96,000	418
2011-09-08	411	413	407	412	48,000	412
2011-09-07	403	412	403	412	59,000	412
2011-09-06	407	411	404	404	70,000	404
2011-09-05	413	415	411	412	37,000	412
2011-09-02	413	419	409	417	49,000	417
2011-09-01	415	418	414	416	40,000	416
2011-08-31	413	417	413	415	56,000	415
2011-08-30	408	415	408	415	52,000	415
2011-08-29	408	409	401	408	35,000	408
2011-08-26	406	413	405	411	51,000	411
2011-08-25	408	414	406	410	72,000	410
2011-08-24	403	408	401	402	46,000	402
2011-08-23	405	405	398	401	65,000	401
2011-08-22	400	409	397	399	62,000	399
2011-08-19	405	406	400	402	45,000	402
2011-08-18	412	412	407	408	43,000	408
2011-08-17	407	413	407	410	39,000	410
2011-08-16	410	415	409	411	149,000	411
2011-08-15	411	412	405	406	97,000	406
2011-08-12	426	426	407	410	93,000	410
2011-08-11	408	421	403	420	94,000	420
2011-08-10	419	424	407	412	191,000	412
2011-08-09	392	403	385	403	103,000	403
2011-08-08	411	415	399	400	110,000	400
2011-08-05	429	429	416	419	123,000	419
2011-08-04	432	436	431	432	46,000	432
2011-08-03	435	437	431	432	56,000	432
2011-08-02	449	449	436	440	98,000	440
2011-08-01	447	454	445	450	73,000	450
2011-07-29	457	457	446	446	52,000	446
2011-07-28	456	458	448	454	78,000	454
2011-07-27	463	463	456	456	32,000	456
2011-07-26	460	465	456	463	77,000	463
2011-07-25	456	463	456	457	157,000	457
2011-07-22	451	454	450	453	54,000	453
2011-07-21	450	455	447	449	46,000	449
2011-07-20	454	454	452	454	20,000	454
2011-07-19	452	453	450	451	59,000	451
2011-07-15	452	454	451	452	66,000	452
2011-07-14	464	464	452	454	78,000	454
2011-07-13	459	464	459	463	96,000	463
2011-07-12	452	460	451	459	82,000	459
2011-07-11	466	466	460	461	109,000	461
2011-07-08	465	467	461	461	134,000	461
2011-07-07	465	465	457	461	104,000	461
2011-07-06	460	466	456	466	110,000	466
2011-07-05	458	461	455	457	76,000	457
2011-07-04	451	459	450	458	137,000	458
2011-07-01	451	451	445	445	63,000	445
2011-06-30	446	450	444	450	109,000	450
2011-06-29	443	446	441	446	90,000	446
2011-06-28	437	440	435	440	72,000	440
2011-06-27	432	437	426	436	185,000	436
2011-06-24	422	431	421	431	116,000	431
2011-06-23	421	422	416	417	82,000	417
2011-06-22	413	422	413	421	95,000	421
2011-06-21	408	414	408	413	73,000	413
2011-06-20	407	415	407	410	52,000	410
2011-06-17	416	417	407	408	115,000	408
2011-06-16	413	420	413	416	81,000	416
2011-06-15	410	413	410	412	110,000	412
2011-06-14	410	414	409	411	82,000	411
2011-06-13	410	414	410	412	32,000	412
2011-06-10	414	419	409	411	231,000	411
2011-06-09	406	408	404	406	119,000	406
2011-06-08	404	408	404	406	108,000	406
2011-06-07	404	412	403	410	98,000	410
2011-06-06	424	424	412	412	124,000	412
2011-06-03	428	428	420	420	83,000	420
2011-06-02	428	430	428	428	64,000	428
2011-06-01	433	436	429	432	87,000	432
2011-05-31	429	439	429	430	156,000	430
2011-05-30	428	435	423	430	101,000	430
2011-05-27	422	426	421	424	64,000	424
2011-05-26	420	435	420	424	112,000	424
2011-05-25	423	425	419	422	144,000	422
2011-05-24	423	425	420	422	108,000	422
2011-05-23	429	429	423	426	85,000	426
2011-05-20	434	436	427	428	149,000	428
2011-05-19	441	443	436	437	105,000	437
2011-05-18	447	447	437	440	194,000	440
2011-05-17	442	447	435	447	249,000	447
2011-05-16	435	444	426	438	217,000	438
2011-05-13	465	465	431	431	362,000	431
2011-05-12	476	478	465	469	179,000	469
2011-05-11	483	486	477	477	117,000	477
2011-05-10	488	488	480	482	148,000	482
2011-05-09	485	494	483	487	229,000	487
2011-05-06	497	497	489	492	164,000	492
2011-05-02	484	502	482	500	163,000	500
2011-04-28	471	483	469	480	246,000	480
2011-04-27	465	470	465	465	106,000	465
2011-04-26	469	472	467	469	94,000	469
2011-04-25	473	481	472	473	87,000	473
2011-04-22	477	477	470	472	118,000	472
2011-04-21	491	491	480	480	140,000	480
2011-04-20	498	500	490	490	115,000	490
2011-04-19	500	503	494	499	109,000	499
2011-04-18	515	515	507	510	43,000	510
2011-04-15	518	518	508	510	69,000	510
2011-04-14	501	520	500	518	124,000	518
2011-04-13	499	503	492	501	71,000	501
2011-04-12	495	504	493	499	87,000	499
2011-04-11	507	509	500	501	117,000	501
2011-04-08	500	505	493	503	93,000	503
2011-04-07	509	509	501	503	87,000	503
2011-04-06	517	518	505	505	145,000	505
2011-04-05	523	525	507	513	150,000	513
2011-04-04	525	530	519	520	150,000	520
2011-04-01	523	526	513	521	143,000	521
2011-03-31	520	524	508	524	190,000	524
2011-03-30	517	520	510	520	186,000	520
2011-03-29	512	516	500	513	169,000	513
2011-03-28	513	517	510	515	149,000	515
2011-03-25	518	520	510	520	189,000	520
2011-03-24	508	520	508	513	152,000	513
2011-03-23	497	517	496	507	314,000	507
2011-03-22	485	504	483	502	267,000	502
2011-03-18	441	454	437	453	168,000	453
2011-03-17	425	445	412	433	321,000	433
2011-03-16	433	447	410	433	428,000	433
2011-03-15	461	462	389	416	558,000	416
2011-03-14	478	492	469	469	259,000	469
2011-03-11	500	503	500	500	303,000	500
2011-03-10	517	518	507	508	132,000	508
2011-03-09	518	519	515	515	144,000	515
2011-03-08	507	513	507	511	198,000	511
2011-03-07	516	516	507	508	264,000	508
2011-03-04	525	526	516	516	158,000	516
2011-03-03	516	518	512	516	189,000	516
2011-03-02	524	524	515	516	264,000	516
2011-03-01	525	528	521	527	247,000	527
2011-02-28	519	525	516	523	197,000	523
2011-02-25	521	523	515	517	254,000	517
2011-02-24	519	525	518	518	175,000	518
2011-02-23	522	528	520	520	231,000	520
2011-02-22	530	532	521	522	203,000	522
2011-02-21	546	546	532	533	277,000	533
2011-02-18	538	546	538	543	218,000	543
2011-02-17	549	549	539	542	367,000	542
2011-02-16	553	554	549	549	187,000	549
2011-02-15	563	563	556	557	103,000	557
2011-02-14	560	567	556	558	182,000	558
2011-02-10	547	572	547	560	338,000	560
2011-02-09	552	558	542	545	165,000	545
2011-02-08	552	552	548	550	91,000	550
2011-02-07	556	557	549	552	129,000	552
2011-02-04	550	550	544	547	227,000	547
2011-02-03	550	554	549	554	172,000	554
2011-02-02	556	559	553	553	212,000	553
2011-02-01	568	568	555	556	176,000	556
2011-01-31	555	566	553	560	171,000	560
2011-01-28	575	575	563	565	158,000	565
2011-01-27	572	575	563	572	265,000	572
2011-01-26	568	574	565	572	247,000	572
2011-01-25	560	568	558	567	286,000	567
2011-01-24	550	554	544	552	196,000	552
2011-01-21	556	558	546	546	199,000	546
2011-01-20	551	556	550	553	269,000	553
2011-01-19	563	563	550	553	301,000	553
2011-01-18	564	567	559	565	197,000	565
2011-01-17	570	578	567	568	181,000	568
2011-01-14	574	578	573	574	115,000	574
2011-01-13	572	581	566	580	187,000	580
2011-01-12	570	575	565	572	207,000	572
2011-01-11	578	579	566	575	228,000	575
2011-01-07	570	581	568	576	237,000	576
2011-01-06	564	570	563	568	186,000	568
2011-01-05	563	568	561	565	111,000	565
2011-01-04	563	567	558	566	133,000	566

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31