1961 三機工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,026 | 1,050 | 1,017 | 1,049 | 87,300 | 1,049 |
| 2015-12-29 | 1,000 | 1,032 | 986 | 1,030 | 72,000 | 1,030 |
| 2015-12-28 | 1,007 | 1,017 | 1,001 | 1,005 | 29,800 | 1,005 |
| 2015-12-25 | 1,016 | 1,018 | 1,002 | 1,008 | 81,300 | 1,008 |
| 2015-12-24 | 1,026 | 1,034 | 1,001 | 1,004 | 101,100 | 1,004 |
| 2015-12-22 | 997 | 1,032 | 997 | 1,028 | 112,600 | 1,028 |
| 2015-12-21 | 1,001 | 1,014 | 981 | 1,004 | 162,700 | 1,004 |
| 2015-12-18 | 1,054 | 1,060 | 1,005 | 1,011 | 171,000 | 1,011 |
| 2015-12-17 | 1,056 | 1,074 | 1,047 | 1,064 | 117,700 | 1,064 |
| 2015-12-16 | 1,032 | 1,040 | 1,015 | 1,025 | 68,200 | 1,025 |
| 2015-12-15 | 1,041 | 1,055 | 1,018 | 1,020 | 51,900 | 1,020 |
| 2015-12-14 | 1,025 | 1,046 | 1,017 | 1,041 | 98,400 | 1,041 |
| 2015-12-11 | 1,029 | 1,066 | 1,028 | 1,054 | 129,600 | 1,054 |
| 2015-12-10 | 1,055 | 1,075 | 1,053 | 1,054 | 82,000 | 1,054 |
| 2015-12-09 | 1,089 | 1,089 | 1,055 | 1,062 | 126,100 | 1,062 |
| 2015-12-08 | 1,102 | 1,114 | 1,083 | 1,090 | 118,900 | 1,090 |
| 2015-12-07 | 1,110 | 1,110 | 1,087 | 1,090 | 76,000 | 1,090 |
| 2015-12-04 | 1,103 | 1,113 | 1,083 | 1,089 | 81,900 | 1,089 |
| 2015-12-03 | 1,110 | 1,119 | 1,105 | 1,116 | 102,500 | 1,116 |
| 2015-12-02 | 1,150 | 1,155 | 1,102 | 1,120 | 134,300 | 1,120 |
| 2015-12-01 | 1,118 | 1,140 | 1,113 | 1,136 | 103,800 | 1,136 |
| 2015-11-30 | 1,100 | 1,112 | 1,080 | 1,112 | 244,600 | 1,112 |
| 2015-11-27 | 1,090 | 1,092 | 1,061 | 1,089 | 118,400 | 1,089 |
| 2015-11-26 | 1,061 | 1,077 | 1,061 | 1,064 | 65,200 | 1,064 |
| 2015-11-25 | 1,080 | 1,089 | 1,054 | 1,054 | 129,100 | 1,054 |
| 2015-11-24 | 1,065 | 1,079 | 1,065 | 1,075 | 79,500 | 1,075 |
| 2015-11-20 | 1,075 | 1,085 | 1,058 | 1,076 | 112,400 | 1,076 |
| 2015-11-19 | 1,055 | 1,073 | 1,048 | 1,073 | 94,100 | 1,073 |
| 2015-11-18 | 1,073 | 1,082 | 1,044 | 1,045 | 121,300 | 1,045 |
| 2015-11-17 | 1,046 | 1,084 | 1,046 | 1,073 | 168,200 | 1,073 |
| 2015-11-16 | 1,066 | 1,077 | 1,004 | 1,028 | 295,800 | 1,028 |
| 2015-11-13 | 1,124 | 1,134 | 1,091 | 1,093 | 173,600 | 1,093 |
| 2015-11-12 | 1,120 | 1,141 | 1,118 | 1,130 | 225,100 | 1,130 |
| 2015-11-11 | 1,099 | 1,108 | 1,066 | 1,094 | 235,700 | 1,094 |
| 2015-11-10 | 1,082 | 1,090 | 1,049 | 1,065 | 125,300 | 1,065 |
| 2015-11-09 | 1,071 | 1,095 | 1,067 | 1,094 | 119,400 | 1,094 |
| 2015-11-06 | 1,061 | 1,068 | 1,043 | 1,066 | 113,300 | 1,066 |
| 2015-11-05 | 1,032 | 1,093 | 1,030 | 1,075 | 255,200 | 1,075 |
| 2015-11-04 | 989 | 1,031 | 981 | 1,021 | 133,700 | 1,021 |
| 2015-11-02 | 984 | 989 | 962 | 964 | 81,600 | 964 |
| 2015-10-30 | 968 | 1,019 | 961 | 1,004 | 279,000 | 1,004 |
| 2015-10-29 | 946 | 958 | 921 | 929 | 239,500 | 929 |
| 2015-10-28 | 931 | 938 | 912 | 935 | 58,100 | 935 |
| 2015-10-27 | 949 | 949 | 911 | 919 | 44,600 | 919 |
| 2015-10-26 | 945 | 948 | 922 | 943 | 49,200 | 943 |
| 2015-10-23 | 917 | 929 | 917 | 927 | 43,200 | 927 |
| 2015-10-22 | 900 | 913 | 895 | 904 | 32,700 | 904 |
| 2015-10-21 | 871 | 915 | 869 | 915 | 60,400 | 915 |
| 2015-10-20 | 888 | 888 | 861 | 875 | 40,000 | 875 |
| 2015-10-19 | 887 | 896 | 874 | 885 | 28,800 | 885 |
| 2015-10-16 | 920 | 925 | 886 | 889 | 64,500 | 889 |
| 2015-10-15 | 880 | 919 | 880 | 916 | 51,100 | 916 |
| 2015-10-14 | 887 | 902 | 870 | 879 | 92,700 | 879 |
| 2015-10-13 | 900 | 933 | 891 | 894 | 89,000 | 894 |
| 2015-10-09 | 871 | 902 | 867 | 900 | 76,800 | 900 |
| 2015-10-08 | 880 | 890 | 858 | 863 | 107,600 | 863 |
| 2015-10-07 | 879 | 896 | 865 | 894 | 44,600 | 894 |
| 2015-10-06 | 878 | 892 | 865 | 877 | 52,100 | 877 |
| 2015-10-05 | 879 | 879 | 855 | 861 | 43,100 | 861 |
| 2015-10-02 | 878 | 880 | 856 | 868 | 57,100 | 868 |
| 2015-10-01 | 891 | 903 | 871 | 893 | 59,000 | 893 |
| 2015-09-30 | 865 | 910 | 865 | 900 | 68,700 | 900 |
| 2015-09-29 | 862 | 873 | 851 | 854 | 55,500 | 854 |
| 2015-09-28 | 843 | 899 | 833 | 882 | 106,700 | 882 |
| 2015-09-25 | 823 | 856 | 823 | 856 | 93,800 | 856 |
| 2015-09-24 | 874 | 875 | 823 | 823 | 149,800 | 823 |
| 2015-09-18 | 910 | 910 | 884 | 890 | 92,200 | 890 |
| 2015-09-17 | 884 | 917 | 877 | 913 | 71,800 | 913 |
| 2015-09-16 | 906 | 906 | 884 | 888 | 36,400 | 888 |
| 2015-09-15 | 890 | 907 | 867 | 901 | 113,000 | 901 |
| 2015-09-14 | 943 | 943 | 878 | 888 | 83,500 | 888 |
| 2015-09-11 | 923 | 930 | 907 | 913 | 97,900 | 913 |
| 2015-09-10 | 925 | 943 | 905 | 938 | 90,100 | 938 |
| 2015-09-09 | 903 | 925 | 883 | 925 | 77,400 | 925 |
| 2015-09-08 | 888 | 897 | 869 | 874 | 56,000 | 874 |
| 2015-09-07 | 901 | 901 | 875 | 886 | 54,400 | 886 |
| 2015-09-04 | 925 | 929 | 886 | 905 | 101,200 | 905 |
| 2015-09-03 | 916 | 941 | 909 | 917 | 99,900 | 917 |
| 2015-09-02 | 871 | 935 | 870 | 904 | 101,900 | 904 |
| 2015-09-01 | 931 | 955 | 916 | 916 | 89,800 | 916 |
| 2015-08-31 | 941 | 943 | 909 | 933 | 92,400 | 933 |
| 2015-08-28 | 923 | 935 | 908 | 932 | 55,200 | 932 |
| 2015-08-27 | 920 | 920 | 885 | 894 | 81,900 | 894 |
| 2015-08-26 | 888 | 910 | 870 | 877 | 126,400 | 877 |
| 2015-08-25 | 849 | 912 | 841 | 881 | 146,000 | 881 |
| 2015-08-24 | 920 | 945 | 888 | 891 | 81,200 | 891 |
| 2015-08-21 | 962 | 978 | 955 | 957 | 73,900 | 957 |
| 2015-08-20 | 1,001 | 1,018 | 983 | 987 | 62,200 | 987 |
| 2015-08-19 | 1,023 | 1,024 | 1,000 | 1,009 | 45,300 | 1,009 |
| 2015-08-18 | 1,027 | 1,035 | 1,019 | 1,031 | 46,700 | 1,031 |
| 2015-08-17 | 1,025 | 1,035 | 1,012 | 1,030 | 43,300 | 1,030 |
| 2015-08-14 | 995 | 1,026 | 989 | 1,024 | 129,700 | 1,024 |
| 2015-08-13 | 1,006 | 1,025 | 985 | 995 | 139,500 | 995 |
| 2015-08-12 | 1,050 | 1,052 | 1,023 | 1,026 | 263,900 | 1,026 |
| 2015-08-11 | 1,100 | 1,110 | 1,076 | 1,087 | 258,100 | 1,087 |
| 2015-08-10 | 1,029 | 1,074 | 1,022 | 1,073 | 169,100 | 1,073 |
| 2015-08-07 | 1,003 | 1,012 | 997 | 999 | 58,600 | 999 |
| 2015-08-06 | 995 | 1,028 | 993 | 1,017 | 174,800 | 1,017 |
| 2015-08-05 | 1,000 | 1,007 | 980 | 985 | 118,600 | 985 |
| 2015-08-04 | 1,000 | 1,004 | 985 | 999 | 53,600 | 999 |
| 2015-08-03 | 995 | 1,008 | 991 | 1,000 | 56,800 | 1,000 |
| 2015-07-31 | 980 | 1,006 | 978 | 998 | 120,500 | 998 |
| 2015-07-30 | 982 | 987 | 974 | 980 | 96,000 | 980 |
| 2015-07-29 | 967 | 983 | 961 | 978 | 27,900 | 978 |
| 2015-07-28 | 954 | 977 | 944 | 965 | 73,700 | 965 |
| 2015-07-27 | 986 | 986 | 940 | 965 | 145,700 | 965 |
| 2015-07-24 | 965 | 985 | 965 | 980 | 52,400 | 980 |
| 2015-07-23 | 967 | 970 | 957 | 969 | 31,000 | 969 |
| 2015-07-22 | 965 | 979 | 958 | 966 | 47,600 | 966 |
| 2015-07-21 | 980 | 980 | 969 | 972 | 35,900 | 972 |
| 2015-07-17 | 983 | 983 | 968 | 972 | 39,000 | 972 |
| 2015-07-16 | 970 | 987 | 958 | 980 | 98,000 | 980 |
| 2015-07-15 | 969 | 969 | 959 | 966 | 39,300 | 966 |
| 2015-07-14 | 958 | 983 | 954 | 961 | 104,700 | 961 |
| 2015-07-13 | 941 | 957 | 930 | 934 | 56,700 | 934 |
| 2015-07-10 | 934 | 964 | 934 | 941 | 72,000 | 941 |
| 2015-07-09 | 940 | 940 | 898 | 919 | 82,200 | 919 |
| 2015-07-08 | 966 | 986 | 940 | 940 | 62,400 | 940 |
| 2015-07-07 | 973 | 981 | 961 | 967 | 60,000 | 967 |
| 2015-07-06 | 979 | 985 | 958 | 959 | 71,900 | 959 |
| 2015-07-03 | 999 | 1,000 | 985 | 994 | 58,500 | 994 |
| 2015-07-02 | 1,004 | 1,012 | 995 | 998 | 81,300 | 998 |
| 2015-07-01 | 971 | 1,000 | 961 | 995 | 84,000 | 995 |
| 2015-06-30 | 965 | 978 | 961 | 967 | 105,700 | 967 |
| 2015-06-29 | 954 | 976 | 942 | 963 | 189,400 | 963 |
| 2015-06-26 | 994 | 994 | 965 | 965 | 109,100 | 965 |
| 2015-06-25 | 1,005 | 1,014 | 992 | 1,000 | 89,400 | 1,000 |
| 2015-06-24 | 1,001 | 1,015 | 992 | 1,008 | 116,700 | 1,008 |
| 2015-06-23 | 998 | 998 | 980 | 992 | 80,800 | 992 |
| 2015-06-22 | 990 | 995 | 973 | 983 | 139,100 | 983 |
| 2015-06-19 | 990 | 1,009 | 990 | 993 | 87,700 | 993 |
| 2015-06-18 | 995 | 1,009 | 993 | 994 | 65,700 | 994 |
| 2015-06-17 | 1,005 | 1,017 | 998 | 1,007 | 68,200 | 1,007 |
| 2015-06-16 | 1,034 | 1,047 | 1,004 | 1,005 | 136,100 | 1,005 |
| 2015-06-15 | 1,010 | 1,026 | 1,010 | 1,016 | 50,500 | 1,016 |
| 2015-06-12 | 1,029 | 1,029 | 1,013 | 1,019 | 208,900 | 1,019 |
| 2015-06-11 | 1,010 | 1,025 | 1,005 | 1,009 | 62,800 | 1,009 |
| 2015-06-10 | 1,003 | 1,010 | 990 | 990 | 64,600 | 990 |
| 2015-06-09 | 1,006 | 1,015 | 990 | 991 | 60,800 | 991 |
| 2015-06-08 | 1,015 | 1,022 | 1,003 | 1,013 | 63,200 | 1,013 |
| 2015-06-05 | 1,032 | 1,032 | 1,018 | 1,020 | 184,600 | 1,020 |
| 2015-06-04 | 1,028 | 1,037 | 1,022 | 1,025 | 93,000 | 1,025 |
| 2015-06-03 | 1,022 | 1,027 | 1,009 | 1,020 | 190,900 | 1,020 |
| 2015-06-02 | 1,020 | 1,029 | 1,013 | 1,022 | 60,100 | 1,022 |
| 2015-06-01 | 1,000 | 1,027 | 1,000 | 1,022 | 91,900 | 1,022 |
| 2015-05-29 | 1,007 | 1,010 | 996 | 1,000 | 90,800 | 1,000 |
| 2015-05-28 | 1,018 | 1,031 | 1,000 | 1,001 | 95,200 | 1,001 |
| 2015-05-27 | 1,030 | 1,048 | 1,018 | 1,024 | 73,600 | 1,024 |
| 2015-05-26 | 1,029 | 1,031 | 1,021 | 1,022 | 47,000 | 1,022 |
| 2015-05-25 | 1,021 | 1,031 | 1,018 | 1,024 | 70,800 | 1,024 |
| 2015-05-22 | 1,019 | 1,030 | 1,018 | 1,022 | 64,800 | 1,022 |
| 2015-05-21 | 1,021 | 1,028 | 1,006 | 1,012 | 174,800 | 1,012 |
| 2015-05-20 | 1,079 | 1,080 | 1,021 | 1,029 | 255,000 | 1,029 |
| 2015-05-19 | 1,050 | 1,111 | 1,050 | 1,081 | 349,400 | 1,081 |
| 2015-05-18 | 1,018 | 1,037 | 1,013 | 1,035 | 138,700 | 1,035 |
| 2015-05-15 | 1,010 | 1,028 | 1,001 | 1,008 | 116,400 | 1,008 |
| 2015-05-14 | 985 | 1,019 | 976 | 1,003 | 186,100 | 1,003 |
| 2015-05-13 | 974 | 989 | 970 | 982 | 81,700 | 982 |
| 2015-05-12 | 970 | 990 | 956 | 987 | 95,800 | 987 |
| 2015-05-11 | 988 | 1,009 | 979 | 982 | 216,900 | 982 |
| 2015-05-08 | 953 | 956 | 927 | 951 | 161,300 | 951 |
| 2015-05-07 | 972 | 990 | 958 | 960 | 166,600 | 960 |
| 2015-05-01 | 944 | 974 | 944 | 959 | 133,500 | 959 |
| 2015-04-30 | 961 | 974 | 944 | 958 | 149,700 | 958 |
| 2015-04-28 | 951 | 965 | 930 | 965 | 179,900 | 965 |
| 2015-04-27 | 945 | 956 | 945 | 955 | 98,400 | 955 |
| 2015-04-24 | 941 | 954 | 941 | 951 | 109,900 | 951 |
| 2015-04-23 | 921 | 943 | 921 | 939 | 62,900 | 939 |
| 2015-04-22 | 921 | 933 | 920 | 927 | 72,200 | 927 |
| 2015-04-21 | 925 | 930 | 906 | 921 | 183,300 | 921 |
| 2015-04-20 | 930 | 944 | 918 | 935 | 54,100 | 935 |
| 2015-04-17 | 935 | 942 | 930 | 931 | 65,000 | 931 |
| 2015-04-16 | 941 | 949 | 931 | 947 | 64,700 | 947 |
| 2015-04-15 | 935 | 958 | 931 | 931 | 53,600 | 931 |
| 2015-04-14 | 926 | 960 | 926 | 948 | 99,900 | 948 |
| 2015-04-13 | 924 | 951 | 918 | 937 | 167,600 | 937 |
| 2015-04-10 | 956 | 956 | 923 | 933 | 115,500 | 933 |
| 2015-04-09 | 962 | 965 | 923 | 926 | 132,400 | 926 |
| 2015-04-08 | 940 | 967 | 940 | 956 | 175,800 | 956 |
| 2015-04-07 | 934 | 944 | 934 | 942 | 83,500 | 942 |
| 2015-04-06 | 930 | 940 | 920 | 934 | 81,500 | 934 |
| 2015-04-03 | 936 | 940 | 927 | 938 | 51,400 | 938 |
| 2015-04-02 | 915 | 945 | 913 | 936 | 107,800 | 936 |
| 2015-04-01 | 922 | 928 | 907 | 913 | 153,400 | 913 |
| 2015-03-31 | 921 | 938 | 921 | 930 | 152,700 | 930 |
| 2015-03-30 | 900 | 907 | 885 | 902 | 118,600 | 902 |
| 2015-03-27 | 908 | 921 | 896 | 898 | 106,600 | 898 |
| 2015-03-26 | 923 | 923 | 904 | 917 | 84,300 | 917 |
| 2015-03-25 | 930 | 940 | 922 | 927 | 155,400 | 927 |
| 2015-03-24 | 919 | 940 | 919 | 934 | 101,900 | 934 |
| 2015-03-23 | 930 | 930 | 914 | 918 | 108,000 | 918 |
| 2015-03-20 | 938 | 943 | 930 | 930 | 159,400 | 930 |
| 2015-03-19 | 933 | 942 | 924 | 931 | 144,100 | 931 |
| 2015-03-18 | 930 | 945 | 920 | 941 | 170,300 | 941 |
| 2015-03-17 | 929 | 941 | 916 | 924 | 166,200 | 924 |
| 2015-03-16 | 902 | 922 | 889 | 918 | 196,400 | 918 |
| 2015-03-13 | 897 | 898 | 888 | 895 | 220,100 | 895 |
| 2015-03-12 | 870 | 885 | 866 | 882 | 121,300 | 882 |
| 2015-03-11 | 856 | 870 | 854 | 868 | 131,700 | 868 |
| 2015-03-10 | 869 | 869 | 848 | 855 | 149,100 | 855 |
| 2015-03-09 | 869 | 869 | 853 | 862 | 61,600 | 862 |
| 2015-03-06 | 860 | 862 | 853 | 858 | 72,100 | 858 |
| 2015-03-05 | 865 | 873 | 858 | 860 | 85,600 | 860 |
| 2015-03-04 | 853 | 863 | 846 | 856 | 85,600 | 856 |
| 2015-03-03 | 870 | 873 | 835 | 853 | 195,500 | 853 |
| 2015-03-02 | 867 | 880 | 859 | 869 | 79,200 | 869 |
| 2015-02-27 | 878 | 878 | 860 | 867 | 67,400 | 867 |
| 2015-02-26 | 868 | 883 | 865 | 873 | 108,800 | 873 |
| 2015-02-25 | 854 | 869 | 847 | 864 | 141,900 | 864 |
| 2015-02-24 | 843 | 844 | 831 | 839 | 71,500 | 839 |
| 2015-02-23 | 854 | 854 | 825 | 828 | 106,200 | 828 |
| 2015-02-20 | 847 | 855 | 841 | 854 | 109,900 | 854 |
| 2015-02-19 | 830 | 849 | 822 | 845 | 175,600 | 845 |
| 2015-02-18 | 828 | 833 | 823 | 829 | 118,300 | 829 |
| 2015-02-17 | 784 | 830 | 781 | 828 | 178,300 | 828 |
| 2015-02-16 | 779 | 794 | 778 | 780 | 75,500 | 780 |
| 2015-02-13 | 775 | 779 | 764 | 773 | 97,000 | 773 |
| 2015-02-12 | 760 | 786 | 758 | 775 | 165,300 | 775 |
| 2015-02-10 | 761 | 778 | 746 | 763 | 256,100 | 763 |
| 2015-02-09 | 725 | 745 | 715 | 724 | 206,400 | 724 |
| 2015-02-06 | 712 | 720 | 707 | 710 | 119,600 | 710 |
| 2015-02-05 | 706 | 715 | 701 | 708 | 105,000 | 708 |
| 2015-02-04 | 713 | 724 | 713 | 719 | 61,600 | 719 |
| 2015-02-03 | 716 | 719 | 702 | 706 | 70,400 | 706 |
| 2015-02-02 | 711 | 713 | 706 | 709 | 103,900 | 709 |
| 2015-01-30 | 727 | 735 | 716 | 718 | 123,800 | 718 |
| 2015-01-29 | 732 | 733 | 721 | 724 | 121,300 | 724 |
| 2015-01-28 | 735 | 750 | 733 | 746 | 67,300 | 746 |
| 2015-01-27 | 730 | 739 | 727 | 738 | 67,900 | 738 |
| 2015-01-26 | 730 | 734 | 721 | 728 | 56,700 | 728 |
| 2015-01-23 | 735 | 739 | 726 | 733 | 52,800 | 733 |
| 2015-01-22 | 742 | 748 | 727 | 735 | 53,400 | 735 |
| 2015-01-21 | 763 | 763 | 742 | 750 | 93,200 | 750 |
| 2015-01-20 | 742 | 760 | 742 | 759 | 31,600 | 759 |
| 2015-01-19 | 744 | 759 | 738 | 742 | 25,200 | 742 |
| 2015-01-16 | 737 | 748 | 732 | 743 | 90,000 | 743 |
| 2015-01-15 | 741 | 760 | 741 | 757 | 46,100 | 757 |
| 2015-01-14 | 746 | 749 | 734 | 739 | 61,700 | 739 |
| 2015-01-13 | 741 | 755 | 724 | 754 | 163,200 | 754 |
| 2015-01-09 | 775 | 780 | 752 | 759 | 74,400 | 759 |
| 2015-01-08 | 772 | 781 | 765 | 773 | 65,100 | 773 |
| 2015-01-07 | 761 | 776 | 754 | 757 | 107,100 | 757 |
| 2015-01-06 | 789 | 797 | 767 | 770 | 112,700 | 770 |
| 2015-01-05 | 805 | 813 | 793 | 805 | 60,700 | 805 |
分割・併合履歴 ： なし