1961 三機工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	971	976	958	975	51,800	975
2016-12-29	995	996	970	978	99,500	978
2016-12-28	978	998	970	997	93,300	997
2016-12-27	987	988	971	977	43,200	977
2016-12-26	988	994	972	987	108,800	987
2016-12-22	957	979	953	978	91,600	978
2016-12-21	967	974	960	962	51,900	962
2016-12-20	951	973	948	971	64,600	971
2016-12-19	980	980	963	965	57,600	965
2016-12-16	984	994	976	981	75,300	981
2016-12-15	993	998	977	984	62,500	984
2016-12-14	1,007	1,013	992	993	57,400	993
2016-12-13	981	1,014	976	1,012	94,500	1,012
2016-12-12	1,008	1,008	966	978	108,200	978
2016-12-09	987	1,006	981	997	202,600	997
2016-12-08	970	987	966	987	115,400	987
2016-12-07	948	965	948	963	71,600	963
2016-12-06	960	967	944	950	92,800	950
2016-12-05	944	955	936	949	66,800	949
2016-12-02	953	958	945	951	72,600	951
2016-12-01	958	961	943	957	84,400	957
2016-11-30	948	961	943	959	96,300	959
2016-11-29	939	949	937	947	60,200	947
2016-11-28	949	961	940	957	62,900	957
2016-11-25	938	951	928	946	111,100	946
2016-11-24	952	952	936	938	58,600	938
2016-11-22	946	948	931	939	104,300	939
2016-11-21	960	969	945	950	104,100	950
2016-11-18	930	954	918	949	92,400	949
2016-11-17	930	932	912	918	101,500	918
2016-11-16	913	945	913	945	122,000	945
2016-11-15	920	920	890	891	112,000	891
2016-11-14	931	942	912	922	109,100	922
2016-11-11	970	981	906	918	165,200	918
2016-11-10	935	953	909	953	146,100	953
2016-11-09	915	921	852	860	124,300	860
2016-11-08	912	921	905	911	40,600	911
2016-11-07	918	921	912	917	64,900	917
2016-11-04	903	908	893	904	65,500	904
2016-11-02	930	931	911	914	97,100	914
2016-11-01	954	960	947	960	38,400	960
2016-10-31	961	961	949	953	58,600	953
2016-10-28	962	971	943	965	138,700	965
2016-10-27	945	959	937	958	112,000	958
2016-10-26	940	948	937	944	54,800	944
2016-10-25	947	950	939	942	75,900	942
2016-10-24	931	940	926	940	35,800	940
2016-10-21	942	942	926	931	42,800	931
2016-10-20	918	938	917	938	56,600	938
2016-10-19	914	918	908	915	31,600	915
2016-10-17	906	923	906	916	52,900	916
2016-10-13	911	929	911	927	65,500	927
2016-10-12	902	923	892	905	117,600	905
2016-10-11	905	930	905	916	82,200	916
2016-10-07	911	919	911	917	45,300	917
2016-10-06	906	920	900	914	64,900	914
2016-10-05	909	919	899	914	108,300	914
2016-10-04	883	901	879	901	60,200	901
2016-10-03	890	906	886	888	54,600	888
2016-09-30	875	915	875	897	100,600	897
2016-09-29	894	915	894	903	74,900	903
2016-09-28	881	898	861	896	52,300	896
2016-09-27	876	900	864	899	87,700	899
2016-09-26	893	895	878	880	77,800	880
2016-09-23	876	897	864	893	171,300	893
2016-09-21	843	873	835	873	119,100	873
2016-09-20	825	848	814	836	168,400	836
2016-09-16	836	845	827	838	67,800	838
2016-09-15	850	850	835	838	82,200	838
2016-09-14	852	859	841	851	142,300	851
2016-09-13	876	876	862	866	74,100	866
2016-09-12	852	880	852	880	152,000	880
2016-09-09	862	864	854	858	68,400	858
2016-09-08	873	875	840	856	128,100	856
2016-09-07	866	894	858	882	104,600	882
2016-09-06	860	877	857	871	46,500	871
2016-09-05	851	867	847	860	76,900	860
2016-09-02	832	841	828	838	56,000	838
2016-09-01	820	840	820	839	47,400	839
2016-08-31	824	836	816	835	82,400	835
2016-08-30	808	832	805	830	70,400	830
2016-08-29	828	828	813	826	72,900	826
2016-08-26	815	815	800	804	56,300	804
2016-08-25	808	829	804	822	109,000	822
2016-08-24	821	831	800	808	80,600	808
2016-08-23	822	836	820	822	42,100	822
2016-08-22	817	835	817	831	53,500	831
2016-08-19	824	835	815	822	85,100	822
2016-08-18	826	835	817	824	93,100	824
2016-08-17	803	845	794	841	162,500	841
2016-08-16	827	827	806	806	93,300	806
2016-08-15	834	834	825	828	27,000	828
2016-08-12	841	851	822	834	78,700	834
2016-08-10	849	849	805	840	143,300	840
2016-08-09	836	850	826	849	43,000	849
2016-08-08	838	847	822	829	78,500	829
2016-08-05	815	828	815	823	59,000	823
2016-08-04	827	827	809	820	80,500	820
2016-08-03	820	830	813	822	39,800	822
2016-08-02	841	853	832	835	75,600	835
2016-08-01	854	857	842	852	69,400	852
2016-07-29	897	897	867	897	59,600	897
2016-07-28	881	896	876	896	41,400	896
2016-07-27	889	894	878	893	44,000	893
2016-07-26	903	904	879	880	39,300	880
2016-07-25	896	914	884	910	139,600	910
2016-07-22	870	883	866	883	32,700	883
2016-07-21	888	888	876	887	37,000	887
2016-07-20	872	882	863	882	27,500	882
2016-07-19	864	874	854	874	46,400	874
2016-07-15	880	888	868	878	35,100	878
2016-07-14	870	879	860	870	62,800	870
2016-07-13	880	880	864	869	36,900	869
2016-07-12	850	880	850	860	97,900	860
2016-07-11	806	840	800	838	121,900	838
2016-07-08	809	809	783	783	32,100	783
2016-07-07	798	798	785	794	53,200	794
2016-07-06	805	808	793	806	75,100	806
2016-07-05	821	822	812	822	27,900	822
2016-07-04	828	828	814	821	38,200	821
2016-07-01	819	839	814	834	62,800	834
2016-06-30	830	835	805	810	110,700	810
2016-06-29	822	849	814	838	53,800	838
2016-06-28	798	829	792	816	90,800	816
2016-06-27	801	828	798	821	93,300	821
2016-06-24	844	848	765	777	86,300	777
2016-06-23	846	846	828	844	37,400	844
2016-06-22	841	851	833	845	55,900	845
2016-06-21	834	857	823	854	55,200	854
2016-06-20	832	850	830	838	33,900	838
2016-06-17	811	830	804	817	125,700	817
2016-06-16	836	850	809	811	69,900	811
2016-06-15	833	851	830	841	84,000	841
2016-06-14	843	846	828	833	45,500	833
2016-06-13	880	880	842	842	69,400	842
2016-06-10	919	919	887	894	109,900	894
2016-06-09	908	910	900	910	40,000	910
2016-06-08	906	918	901	916	45,200	916
2016-06-07	911	925	896	901	145,700	901
2016-06-06	880	903	870	903	77,800	903
2016-06-03	881	887	874	883	36,900	883
2016-06-02	884	896	879	881	57,500	881
2016-06-01	896	902	884	892	85,000	892
2016-05-31	877	915	873	915	91,800	915
2016-05-30	874	880	863	880	31,600	880
2016-05-27	870	879	868	872	26,500	872
2016-05-26	880	881	866	873	66,400	873
2016-05-25	865	880	853	873	73,400	873
2016-05-24	864	869	851	853	25,900	853
2016-05-23	865	873	851	867	56,400	867
2016-05-20	863	880	863	874	50,100	874
2016-05-19	876	876	858	866	72,500	866
2016-05-18	843	873	839	866	76,400	866
2016-05-17	850	852	840	849	72,700	849
2016-05-16	849	861	816	839	120,500	839
2016-05-13	877	892	858	867	73,700	867
2016-05-12	871	883	856	877	40,000	877
2016-05-11	904	907	873	880	69,500	880
2016-05-10	861	893	848	892	133,800	892
2016-05-09	837	844	823	844	52,300	844
2016-05-06	848	851	816	829	75,200	829
2016-05-02	850	856	827	838	67,000	838
2016-04-28	899	905	848	874	111,800	874
2016-04-27	886	890	876	880	52,100	880
2016-04-26	906	913	883	892	51,100	892
2016-04-25	922	922	902	908	64,300	908
2016-04-22	896	913	894	912	66,300	912
2016-04-21	902	908	895	906	74,400	906
2016-04-20	896	903	883	887	70,100	887
2016-04-19	895	898	882	890	35,900	890
2016-04-18	848	877	848	870	44,600	870
2016-04-15	875	887	872	877	83,600	877
2016-04-14	877	890	869	890	62,100	890
2016-04-13	844	856	840	852	36,400	852
2016-04-12	823	844	823	837	51,100	837
2016-04-11	835	836	818	829	50,300	829
2016-04-08	821	845	812	835	101,700	835
2016-04-07	819	847	818	844	75,400	844
2016-04-06	838	838	806	816	111,100	816
2016-04-05	872	872	823	830	88,100	830
2016-04-04	878	889	862	870	133,300	870
2016-04-01	911	911	875	877	138,100	877
2016-03-31	909	916	901	901	88,900	901
2016-03-30	906	921	895	903	86,800	903
2016-03-29	899	925	894	921	70,100	921
2016-03-28	926	926	904	919	101,000	919
2016-03-25	923	925	902	912	95,700	912
2016-03-24	947	947	918	923	121,200	923
2016-03-23	946	948	932	945	78,500	945
2016-03-22	978	982	928	937	301,300	937
2016-03-18	959	984	959	980	123,000	980
2016-03-17	970	986	951	961	61,800	961
2016-03-16	951	970	951	961	95,500	961
2016-03-15	946	969	941	961	102,000	961
2016-03-14	930	951	926	946	94,900	946
2016-03-11	906	927	898	921	148,700	921
2016-03-10	914	921	892	912	144,900	912
2016-03-09	908	913	887	907	86,900	907
2016-03-08	930	935	898	916	124,800	916
2016-03-07	976	976	941	944	70,300	944
2016-03-04	941	963	928	961	93,400	961
2016-03-03	930	941	922	934	44,800	934
2016-03-02	930	946	925	937	76,800	937
2016-03-01	904	930	898	920	111,000	920
2016-02-29	906	934	902	902	115,900	902
2016-02-26	913	921	885	891	116,800	891
2016-02-25	900	926	900	913	116,200	913
2016-02-24	890	914	870	902	144,400	902
2016-02-23	938	940	891	898	183,900	898
2016-02-22	911	957	911	937	73,300	937
2016-02-19	932	943	912	920	65,300	920
2016-02-18	934	959	920	946	124,300	946
2016-02-17	919	951	892	904	102,900	904
2016-02-16	921	968	907	929	136,200	929
2016-02-15	928	942	905	935	175,600	935
2016-02-12	887	899	823	823	188,400	823
2016-02-10	977	977	890	913	111,800	913
2016-02-09	929	969	929	950	132,000	950
2016-02-08	950	998	950	993	95,700	993
2016-02-05	958	964	932	955	72,900	955
2016-02-04	972	975	953	960	76,300	960
2016-02-03	992	997	957	962	110,600	962
2016-02-02	998	1,036	993	1,022	115,800	1,022
2016-02-01	999	1,024	996	1,016	104,000	1,016
2016-01-29	949	970	931	970	81,600	970
2016-01-28	936	966	934	952	145,200	952
2016-01-27	929	952	929	950	60,000	950
2016-01-26	895	923	894	914	75,900	914
2016-01-25	943	943	911	922	106,100	922
2016-01-22	893	930	881	928	94,200	928
2016-01-21	898	921	866	866	132,400	866
2016-01-20	939	947	913	913	105,900	913
2016-01-19	939	955	939	945	50,900	945
2016-01-18	937	950	921	939	92,000	939
2016-01-15	992	1,000	955	968	110,400	968
2016-01-14	955	996	946	973	185,900	973
2016-01-13	932	990	931	988	151,400	988
2016-01-12	939	944	911	913	159,700	913
2016-01-08	948	974	930	966	124,800	966
2016-01-07	999	1,013	952	958	142,300	958
2016-01-06	1,017	1,035	1,000	1,019	116,700	1,019
2016-01-05	1,013	1,017	986	1,006	101,400	1,006
2016-01-04	1,030	1,060	993	1,007	140,200	1,007

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