1961 三機工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3065066465066195,000661
2013-12-2764965564565491,000654
2013-12-2664365463665188,000651
2013-12-25648650642646130,000646
2013-12-24639649639647127,000647
2013-12-20647648642644101,000644
2013-12-19634646633644275,000644
2013-12-1861963361963183,000631
2013-12-17630636621626117,000626
2013-12-16643646635637165,000637
2013-12-13639646633642377,000642
2013-12-1262963562663388,000633
2013-12-1162863662363383,000633
2013-12-10620628614626134,000626
2013-12-0961262061261671,000616
2013-12-0660361360360985,000609
2013-12-05619630612613122,000613
2013-12-04621630618620118,000620
2013-12-0363964062662693,000626
2013-12-0263663762763084,000630
2013-11-2963363862562984,000629
2013-11-28629640623625151,000625
2013-11-2762462461862093,000620
2013-11-2662262662062291,000622
2013-11-2563063362063072,000630
2013-11-2263263261962498,000624
2013-11-21620632613632157,000632
2013-11-2061962061261790,000617
2013-11-1961262160761579,000615
2013-11-18614624614622127,000622
2013-11-1561061560561292,000612
2013-11-1459661059660784,000607
2013-11-1360661059559674,000596
2013-11-12600608592606109,000606
2013-11-1158859958659052,000590
2013-11-0857559257558975,000589
2013-11-0758759258058364,000583
2013-11-0658760658759582,000595
2013-11-05614614601607127,000607
2013-11-01615617602603121,000603
2013-10-31612629610612225,000612
2013-10-30610613601605176,000605
2013-10-29591607591602144,000602
2013-10-2858959958959671,000596
2013-10-25586594579589143,000589
2013-10-24580588572586131,000586
2013-10-23596596578579111,000579
2013-10-2258859558459094,000590
2013-10-2158359058358770,000587
2013-10-1858559057758095,000580
2013-10-1757858657858470,000584
2013-10-1658258557557883,000578
2013-10-1559559858158183,000581
2013-10-11593596585594107,000594
2013-10-10578590575578119,000578
2013-10-0957657857057692,000576
2013-10-08570580560572151,000572
2013-10-07579588570572129,000572
2013-10-0458758757857988,000579
2013-10-0358959658858874,000588
2013-10-02600604588589105,000589
2013-10-01599606592592167,000592
2013-09-3060360859760365,000603
2013-09-2761361760661377,000613
2013-09-26609618601613149,000613
2013-09-25622622612616132,000616
2013-09-24622634618622150,000622
2013-09-2062463262263192,000631
2013-09-19634634616630129,000630
2013-09-1862863162062488,000624
2013-09-17642650625628170,000628
2013-09-13620656620648489,000648
2013-09-12614617606616136,000616
2013-09-11638644610612195,000612
2013-09-10613637613637242,000637
2013-09-09581599581599206,000599
2013-09-06579579561571111,000571
2013-09-05588588573579173,000579
2013-09-04583589581588247,000588
2013-09-03564585564585231,000585
2013-09-0254455954455791,000557
2013-08-30551551540544134,000544
2013-08-2955355655055185,000551
2013-08-2855555655055393,000553
2013-08-2756356755756597,000565
2013-08-2657457456256387,000563
2013-08-23574577570573117,000573
2013-08-22557566554566131,000566
2013-08-21561565552554135,000554
2013-08-20571577564567175,000567
2013-08-19557575555571204,000571
2013-08-16562562553557180,000557
2013-08-15570574560562328,000562
2013-08-14567570560570129,000570
2013-08-13556564556563172,000563
2013-08-12564564552554141,000554
2013-08-09562568557565260,000565
2013-08-08559564553556241,000556
2013-08-07568569556562225,000562
2013-08-06572575565573143,000573
2013-08-05565572565572148,000572
2013-08-02561572561572113,000572
2013-08-01550555544555246,000555
2013-07-31559563547553244,000553
2013-07-30547564546563311,000563
2013-07-29570580556558139,000558
2013-07-26585585574575132,000575
2013-07-25595600586588335,000588
2013-07-24600601593595342,000595
2013-07-23597607595604344,000604
2013-07-22600601592597382,000597
2013-07-19618622602603349,000603
2013-07-18619622613618257,000618
2013-07-17618621615617256,000617
2013-07-16623625619620223,000620
2013-07-12626633625630203,000630
2013-07-11630630618626238,000626
2013-07-10623631620629333,000629
2013-07-09614620609620327,000620
2013-07-08624625613613130,000613
2013-07-05618622617620137,000620
2013-07-04620624612618248,000618
2013-07-03633633621624195,000624
2013-07-02614626610623249,000623
2013-07-01600614595612288,000612
2013-06-28574601574592216,000592
2013-06-27568580556573290,000573
2013-06-26571580560561222,000561
2013-06-25563572554571305,000571
2013-06-24553564552556182,000556
2013-06-21546555537551272,000551
2013-06-20558562547551330,000551
2013-06-19570570549551261,000551
2013-06-18567568555557124,000557
2013-06-17537565537562270,000562
2013-06-14543551539547359,000547
2013-06-13551551528528444,000528
2013-06-12563568553561275,000561
2013-06-11552584552582448,000582
2013-06-10560580552557584,000557
2013-06-07541552524544270,000544
2013-06-06559569539541204,000541
2013-06-05588589557559515,000559
2013-06-04563591556588480,000588
2013-06-03600600562563598,000563
2013-05-31602621600603239,000603
2013-05-30618622598600245,000600
2013-05-29627648627629358,000629
2013-05-28603627603625344,000625
2013-05-27608623590617526,000617
2013-05-24640665630648436,000648
2013-05-23692692640640671,000640
2013-05-22682711682707421,000707
2013-05-21666679661677219,000677
2013-05-20677678661666493,000666
2013-05-17659675648666660,000666
2013-05-16656666640658539,000658
2013-05-15652671652656619,000656
2013-05-146206836206811,043,000681
2013-05-13594596566583299,000583
2013-05-10600604593594146,000594
2013-05-09582618582603374,000603
2013-05-08588591580582122,000582
2013-05-07580592580587271,000587
2013-05-02572574565570174,000570
2013-05-01555577553571203,000571
2013-04-30539558535554205,000554
2013-04-26562569551553102,000553
2013-04-25549565549561209,000561
2013-04-24548549540544156,000544
2013-04-23547547540545126,000545
2013-04-22532544532537124,000537
2013-04-19530538522530161,000530
2013-04-18527528520522175,000522
2013-04-17525529525527202,000527
2013-04-16520531518522332,000522
2013-04-15525532525529103,000529
2013-04-12532532523525130,000525
2013-04-11540543524528195,000528
2013-04-10527539527539199,000539
2013-04-09533534525527130,000527
2013-04-08527535524535164,000535
2013-04-05525540524535347,000535
2013-04-04500517494517110,000517
2013-04-0347651047649882,000498
2013-04-02475488465480112,000480
2013-04-0149549547447573,000475
2013-03-29500518490492143,000492
2013-03-2851351350150693,000506
2013-03-2750651450351396,000513
2013-03-26515517510513131,000513
2013-03-25512520511513217,000513
2013-03-22520520510510199,000510
2013-03-21521525512514262,000514
2013-03-19524526510513109,000513
2013-03-18526526516516104,000516
2013-03-15527530518530214,000530
2013-03-1450751950651992,000519
2013-03-13521521507510137,000510
2013-03-12533534514514169,000514
2013-03-11538539532533166,000533
2013-03-08515527515523250,000523
2013-03-07508516508515113,000515
2013-03-06507511507508127,000508
2013-03-05511513505509103,000509
2013-03-0451251550850988,000509
2013-03-01503510503508101,000508
2013-02-2850350950150997,000509
2013-02-27501509501503155,000503
2013-02-26499507499500134,000500
2013-02-25507514505507181,000507
2013-02-22496501496500121,000500
2013-02-21494503494501174,000501
2013-02-20494499493497104,000497
2013-02-1948049448048964,000489
2013-02-18469482469480112,000480
2013-02-15477477463469172,000469
2013-02-14483489479482137,000482
2013-02-13491497483484177,000484
2013-02-12498500493493262,000493
2013-02-08498500494495163,000495
2013-02-07495503495502106,000502
2013-02-0649249949249787,000497
2013-02-05491498490492127,000492
2013-02-04499499494499129,000499
2013-02-0149650049549695,000496
2013-01-3149049348549178,000491
2013-01-30476490476487115,000487
2013-01-2947348047347542,000475
2013-01-2848448446947197,000471
2013-01-25479483472479161,000479
2013-01-2447047347047362,000473
2013-01-23467470465469188,000469
2013-01-2246446746346584,000465
2013-01-2146246745946060,000460
2013-01-1846046345746296,000462
2013-01-17460460444458177,000458
2013-01-16461467455460148,000460
2013-01-15459467458465141,000465
2013-01-11463463452456174,000456
2013-01-10450461447457193,000457
2013-01-09437445433444150,000444
2013-01-08441441436439149,000439
2013-01-07440440431436190,000436
2013-01-04430434428429130,000429

分割・併合履歴 : なし