1961 三機工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	420	424	417	421	89,000	421
2012-12-27	419	425	419	421	105,000	421
2012-12-26	420	425	418	418	85,000	418
2012-12-25	420	433	417	422	204,000	422
2012-12-21	414	419	410	414	129,000	414
2012-12-20	416	420	414	416	171,000	416
2012-12-19	404	411	404	411	161,000	411
2012-12-18	396	404	396	401	134,000	401
2012-12-17	400	402	397	397	118,000	397
2012-12-14	392	399	392	396	128,000	396
2012-12-13	395	398	392	392	57,000	392
2012-12-12	396	396	391	394	46,000	394
2012-12-11	394	394	390	390	34,000	390
2012-12-10	391	394	388	391	65,000	391
2012-12-07	395	396	393	395	58,000	395
2012-12-06	396	398	391	398	106,000	398
2012-12-05	396	396	390	392	65,000	392
2012-12-04	395	398	392	396	52,000	396
2012-12-03	395	395	385	392	58,000	392
2012-11-30	399	399	388	389	99,000	389
2012-11-29	392	399	391	392	50,000	392
2012-11-28	390	394	389	392	43,000	392
2012-11-27	400	402	394	395	87,000	395
2012-11-26	401	405	397	399	109,000	399
2012-11-22	382	391	382	391	119,000	391
2012-11-21	375	380	374	376	52,000	376
2012-11-20	374	382	374	380	81,000	380
2012-11-19	368	376	368	374	38,000	374
2012-11-16	369	370	366	366	50,000	366
2012-11-15	365	368	363	368	31,000	368
2012-11-14	361	362	360	360	45,000	360
2012-11-13	362	369	361	362	39,000	362
2012-11-12	370	370	361	362	117,000	362
2012-11-09	377	377	372	375	55,000	375
2012-11-08	375	376	375	375	22,000	375
2012-11-07	379	379	375	378	58,000	378
2012-11-06	375	378	374	378	24,000	378
2012-11-05	375	378	374	378	67,000	378
2012-11-02	373	376	373	375	48,000	375
2012-11-01	370	375	366	373	40,000	373
2012-10-31	365	375	365	369	101,000	369
2012-10-30	366	369	360	360	90,000	360
2012-10-29	367	371	366	369	37,000	369
2012-10-26	368	372	365	372	44,000	372
2012-10-25	363	373	362	373	111,000	373
2012-10-24	367	368	363	363	58,000	363
2012-10-23	374	374	363	364	58,000	364
2012-10-22	375	375	371	371	46,000	371
2012-10-19	375	381	375	379	44,000	379
2012-10-18	370	377	370	376	47,000	376
2012-10-17	367	374	367	371	42,000	371
2012-10-16	367	368	366	367	23,000	367
2012-10-15	361	367	361	366	39,000	366
2012-10-12	366	366	361	366	71,000	366
2012-10-11	358	365	356	365	119,000	365
2012-10-10	360	363	357	361	112,000	361
2012-10-09	361	367	361	364	69,000	364
2012-10-05	367	367	364	364	66,000	364
2012-10-04	362	367	362	367	50,000	367
2012-10-03	361	365	361	361	43,000	361
2012-10-02	362	369	360	364	60,000	364
2012-10-01	361	362	359	362	63,000	362
2012-09-28	373	373	364	365	88,000	365
2012-09-27	374	374	370	372	78,000	372
2012-09-26	370	376	368	373	70,000	373
2012-09-25	370	375	369	375	116,000	375
2012-09-24	370	372	369	371	102,000	371
2012-09-21	372	374	370	370	109,000	370
2012-09-20	380	380	373	375	134,000	375
2012-09-19	384	384	378	380	177,000	380
2012-09-18	375	384	374	384	167,000	384
2012-09-14	369	377	368	375	225,000	375
2012-09-13	368	372	364	369	183,000	369
2012-09-12	361	365	361	364	87,000	364
2012-09-11	365	365	359	361	176,000	361
2012-09-10	379	380	372	373	111,000	373
2012-09-07	382	385	379	379	67,000	379
2012-09-06	379	379	374	377	35,000	377
2012-09-05	384	385	376	379	104,000	379
2012-09-04	391	391	382	384	68,000	384
2012-09-03	391	396	390	394	54,000	394
2012-08-31	382	395	381	388	118,000	388
2012-08-30	392	394	383	384	59,000	384
2012-08-29	390	393	388	392	49,000	392
2012-08-28	402	415	390	390	130,000	390
2012-08-27	402	407	402	404	99,000	404
2012-08-24	411	411	403	406	77,000	406
2012-08-23	405	413	403	411	49,000	411
2012-08-22	406	407	403	405	58,000	405
2012-08-21	403	411	400	405	97,000	405
2012-08-20	403	405	399	401	210,000	401
2012-08-17	413	413	406	408	111,000	408
2012-08-16	418	418	411	413	138,000	413
2012-08-15	422	422	410	417	210,000	417
2012-08-14	421	424	417	423	128,000	423
2012-08-13	427	427	420	421	62,000	421
2012-08-10	427	429	423	427	113,000	427
2012-08-09	430	430	423	430	107,000	430
2012-08-08	426	434	426	430	120,000	430
2012-08-07	412	423	412	420	53,000	420
2012-08-06	417	420	412	412	54,000	412
2012-08-03	427	427	415	417	69,000	417
2012-08-02	422	429	421	427	81,000	427
2012-08-01	415	420	413	419	92,000	419
2012-07-31	413	424	409	422	135,000	422
2012-07-30	414	415	410	413	77,000	413
2012-07-27	412	415	409	414	57,000	414
2012-07-26	410	413	405	412	85,000	412
2012-07-25	400	418	400	410	294,000	410
2012-07-24	401	401	388	398	144,000	398
2012-07-23	407	407	401	401	139,000	401
2012-07-20	422	422	412	412	93,000	412
2012-07-19	424	429	422	422	75,000	422
2012-07-18	427	428	423	424	75,000	424
2012-07-17	435	435	427	427	89,000	427
2012-07-13	426	437	426	435	219,000	435
2012-07-12	428	431	427	427	117,000	427
2012-07-11	432	433	427	428	159,000	428
2012-07-10	435	436	433	433	147,000	433
2012-07-09	432	436	432	434	140,000	434
2012-07-06	439	439	434	434	129,000	434
2012-07-05	430	440	430	440	136,000	440
2012-07-04	434	437	434	435	129,000	435
2012-07-03	438	439	433	437	162,000	437
2012-07-02	443	444	438	438	220,000	438
2012-06-29	435	438	428	435	300,000	435
2012-06-28	419	433	415	431	733,000	431
2012-06-27	385	387	382	387	98,000	387
2012-06-26	388	389	378	383	44,000	383
2012-06-25	396	396	381	383	79,000	383
2012-06-22	380	393	378	391	65,000	391
2012-06-21	375	381	374	381	64,000	381
2012-06-20	370	373	368	373	40,000	373
2012-06-19	373	375	366	367	58,000	367
2012-06-18	373	384	373	375	81,000	375
2012-06-15	382	383	365	370	158,000	370
2012-06-14	383	394	381	382	35,000	382
2012-06-13	390	392	385	385	62,000	385
2012-06-12	378	394	374	394	98,000	394
2012-06-11	379	393	377	381	93,000	381
2012-06-08	396	396	368	371	146,000	371
2012-06-07	388	397	386	397	103,000	397
2012-06-06	377	388	370	382	115,000	382
2012-06-05	368	380	364	377	86,000	377
2012-06-04	362	367	361	364	49,000	364
2012-06-01	375	378	366	368	33,000	368
2012-05-31	358	377	358	375	116,000	375
2012-05-30	355	366	355	365	86,000	365
2012-05-29	357	358	352	358	55,000	358
2012-05-28	366	367	360	361	46,000	361
2012-05-25	366	368	363	365	120,000	365
2012-05-24	371	374	367	373	45,000	373
2012-05-23	372	381	369	371	158,000	371
2012-05-22	373	377	370	375	79,000	375
2012-05-21	372	379	371	375	48,000	375
2012-05-18	372	377	366	371	138,000	371
2012-05-17	379	380	373	380	118,000	380
2012-05-16	401	401	382	385	145,000	385
2012-05-15	400	409	395	409	90,000	409
2012-05-14	410	417	410	411	74,000	411
2012-05-11	415	419	413	416	81,000	416
2012-05-10	415	420	415	420	43,000	420
2012-05-09	416	418	410	413	67,000	413
2012-05-08	414	423	410	423	46,000	423
2012-05-07	422	425	415	417	74,000	417
2012-05-02	422	430	417	430	65,000	430
2012-05-01	407	427	407	422	139,000	422
2012-04-27	424	427	415	418	75,000	418
2012-04-26	427	429	425	427	51,000	427
2012-04-25	426	431	421	425	116,000	425
2012-04-24	431	431	425	430	66,000	430
2012-04-23	427	433	426	431	61,000	431
2012-04-20	434	436	431	433	42,000	433
2012-04-19	432	435	429	432	41,000	432
2012-04-18	428	435	425	435	63,000	435
2012-04-17	430	435	427	427	53,000	427
2012-04-16	430	433	429	432	44,000	432
2012-04-13	432	438	431	437	27,000	437
2012-04-12	437	438	430	436	104,000	436
2012-04-11	439	441	432	438	110,000	438
2012-04-10	441	448	440	441	73,000	441
2012-04-09	434	435	430	435	41,000	435
2012-04-06	437	441	433	434	79,000	434
2012-04-05	437	442	435	441	68,000	441
2012-04-04	444	447	434	445	84,000	445
2012-04-03	446	448	436	445	70,000	445
2012-04-02	450	453	445	446	71,000	446
2012-03-30	447	455	447	447	55,000	447
2012-03-29	456	456	446	447	74,000	447
2012-03-28	452	457	448	453	86,000	453
2012-03-27	454	467	454	467	78,000	467
2012-03-26	447	454	447	450	64,000	450
2012-03-23	448	455	444	450	162,000	450
2012-03-22	453	454	447	450	103,000	450
2012-03-21	451	456	447	453	150,000	453
2012-03-19	455	456	452	454	63,000	454
2012-03-16	452	460	447	455	142,000	455
2012-03-15	461	461	451	452	54,000	452
2012-03-14	451	464	451	462	109,000	462
2012-03-13	451	459	447	448	75,000	448
2012-03-12	455	457	448	457	100,000	457
2012-03-09	445	451	445	451	126,000	451
2012-03-08	450	455	450	453	68,000	453
2012-03-07	445	450	439	449	67,000	449
2012-03-06	448	450	444	450	74,000	450
2012-03-05	455	458	448	451	60,000	451
2012-03-02	450	454	449	454	53,000	454
2012-03-01	449	458	447	450	108,000	450
2012-02-29	449	459	445	449	145,000	449
2012-02-28	435	448	430	445	96,000	445
2012-02-27	439	450	437	443	103,000	443
2012-02-24	434	437	432	434	76,000	434
2012-02-23	433	435	425	433	99,000	433
2012-02-22	416	437	416	436	143,000	436
2012-02-21	414	420	414	417	78,000	417
2012-02-20	420	421	415	418	73,000	418
2012-02-17	413	423	413	421	165,000	421
2012-02-16	410	416	410	416	61,000	416
2012-02-15	406	414	404	413	109,000	413
2012-02-14	411	411	405	406	72,000	406
2012-02-13	411	415	410	410	93,000	410
2012-02-10	421	422	413	418	111,000	418
2012-02-09	422	426	416	424	71,000	424
2012-02-08	422	427	420	424	48,000	424
2012-02-07	422	424	420	424	70,000	424
2012-02-06	426	430	420	421	80,000	421
2012-02-03	416	424	416	424	122,000	424
2012-02-02	416	419	414	419	73,000	419
2012-02-01	413	418	408	410	164,000	410
2012-01-31	405	413	405	413	110,000	413
2012-01-30	408	408	402	406	83,000	406
2012-01-27	418	418	400	407	182,000	407
2012-01-26	420	425	419	423	84,000	423
2012-01-25	413	425	413	425	140,000	425
2012-01-24	423	424	411	414	76,000	414
2012-01-23	416	423	416	423	92,000	423
2012-01-20	414	416	409	416	87,000	416
2012-01-19	408	415	408	414	33,000	414
2012-01-18	412	412	408	408	51,000	408
2012-01-17	416	416	400	411	86,000	411
2012-01-16	411	416	410	416	18,000	416
2012-01-13	418	418	412	412	44,000	412
2012-01-12	414	420	412	418	42,000	418
2012-01-11	417	417	415	415	46,000	415
2012-01-10	421	427	415	418	130,000	418
2012-01-06	419	419	411	415	77,000	415
2012-01-05	422	424	420	424	77,000	424
2012-01-04	409	423	409	422	101,000	422

分割・併合履歴：なし