1961 三機工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,116	1,141	1,113	1,140	88,400	1,140
2018-12-27	1,089	1,118	1,084	1,117	128,400	1,117
2018-12-26	1,057	1,072	1,047	1,059	137,200	1,059
2018-12-25	1,067	1,069	1,028	1,046	248,400	1,046
2018-12-21	1,119	1,120	1,076	1,097	192,700	1,097
2018-12-20	1,119	1,141	1,111	1,125	225,700	1,125
2018-12-19	1,144	1,152	1,122	1,129	129,200	1,129
2018-12-18	1,136	1,162	1,136	1,155	163,600	1,155
2018-12-17	1,153	1,164	1,146	1,156	113,400	1,156
2018-12-14	1,164	1,166	1,152	1,153	142,100	1,153
2018-12-13	1,130	1,173	1,130	1,168	144,600	1,168
2018-12-12	1,113	1,129	1,109	1,125	155,600	1,125
2018-12-11	1,120	1,123	1,096	1,105	133,800	1,105
2018-12-10	1,110	1,119	1,100	1,114	99,900	1,114
2018-12-07	1,129	1,136	1,112	1,132	115,000	1,132
2018-12-06	1,143	1,162	1,120	1,133	112,200	1,133
2018-12-05	1,136	1,158	1,126	1,157	125,500	1,157
2018-12-04	1,220	1,220	1,163	1,165	162,300	1,165
2018-12-03	1,250	1,254	1,213	1,218	172,000	1,218
2018-11-30	1,217	1,229	1,204	1,221	141,800	1,221
2018-11-29	1,230	1,238	1,216	1,224	120,400	1,224
2018-11-28	1,206	1,220	1,193	1,214	92,300	1,214
2018-11-27	1,194	1,202	1,176	1,196	95,800	1,196
2018-11-26	1,150	1,188	1,144	1,182	127,800	1,182
2018-11-22	1,153	1,171	1,144	1,166	89,700	1,166
2018-11-21	1,118	1,162	1,113	1,157	126,500	1,157
2018-11-20	1,151	1,161	1,144	1,148	126,600	1,148
2018-11-19	1,164	1,168	1,145	1,168	85,000	1,168
2018-11-16	1,164	1,170	1,151	1,162	102,800	1,162
2018-11-15	1,143	1,176	1,138	1,166	92,000	1,166
2018-11-14	1,186	1,192	1,135	1,145	264,100	1,145
2018-11-13	1,232	1,232	1,196	1,202	201,300	1,202
2018-11-12	1,254	1,284	1,216	1,270	405,400	1,270
2018-11-09	1,172	1,174	1,158	1,164	77,800	1,164
2018-11-08	1,165	1,181	1,158	1,177	90,400	1,177
2018-11-07	1,201	1,208	1,140	1,148	189,000	1,148
2018-11-06	1,124	1,124	1,108	1,114	59,800	1,114
2018-11-05	1,124	1,126	1,103	1,114	102,500	1,114
2018-11-02	1,121	1,132	1,108	1,125	95,500	1,125
2018-11-01	1,090	1,137	1,084	1,128	161,600	1,128
2018-10-31	1,095	1,105	1,083	1,104	106,800	1,104
2018-10-30	1,065	1,114	1,065	1,099	527,300	1,099
2018-10-29	1,068	1,088	1,060	1,062	193,800	1,062
2018-10-26	1,064	1,076	1,047	1,059	115,100	1,059
2018-10-25	1,079	1,084	1,059	1,069	160,100	1,069
2018-10-24	1,098	1,114	1,092	1,113	103,700	1,113
2018-10-23	1,112	1,115	1,090	1,091	96,500	1,091
2018-10-22	1,133	1,138	1,117	1,125	106,100	1,125
2018-10-19	1,133	1,149	1,127	1,135	114,900	1,135
2018-10-18	1,139	1,157	1,134	1,152	223,900	1,152
2018-10-17	1,113	1,136	1,111	1,132	110,100	1,132
2018-10-16	1,094	1,108	1,092	1,098	89,700	1,098
2018-10-15	1,117	1,122	1,102	1,104	112,600	1,104
2018-10-12	1,141	1,151	1,131	1,132	129,300	1,132
2018-10-11	1,140	1,147	1,130	1,143	144,500	1,143
2018-10-10	1,190	1,197	1,174	1,179	120,800	1,179
2018-10-09	1,185	1,205	1,168	1,180	151,600	1,180
2018-10-05	1,210	1,227	1,201	1,204	139,200	1,204
2018-10-04	1,183	1,214	1,177	1,209	229,400	1,209
2018-10-03	1,212	1,221	1,185	1,185	190,700	1,185
2018-10-02	1,236	1,239	1,210	1,218	233,200	1,218
2018-10-01	1,221	1,234	1,204	1,216	170,300	1,216
2018-09-28	1,214	1,239	1,194	1,220	176,200	1,220
2018-09-27	1,236	1,240	1,208	1,213	143,800	1,213
2018-09-26	1,260	1,260	1,223	1,239	148,500	1,239
2018-09-25	1,260	1,282	1,259	1,277	175,600	1,277
2018-09-21	1,240	1,241	1,229	1,241	149,500	1,241
2018-09-20	1,238	1,240	1,220	1,233	141,200	1,233
2018-09-19	1,210	1,247	1,209	1,221	155,200	1,221
2018-09-18	1,185	1,201	1,171	1,193	203,900	1,193
2018-09-14	1,164	1,201	1,164	1,183	166,400	1,183
2018-09-13	1,181	1,201	1,171	1,184	77,600	1,184
2018-09-12	1,191	1,195	1,161	1,172	79,200	1,172
2018-09-11	1,187	1,195	1,173	1,184	107,400	1,184
2018-09-10	1,200	1,205	1,184	1,191	118,200	1,191
2018-09-07	1,190	1,200	1,188	1,199	85,600	1,199
2018-09-06	1,175	1,202	1,175	1,197	66,500	1,197
2018-09-05	1,179	1,182	1,166	1,174	87,600	1,174
2018-09-04	1,188	1,188	1,161	1,169	70,700	1,169
2018-09-03	1,194	1,197	1,163	1,179	118,100	1,179
2018-08-31	1,193	1,225	1,192	1,203	186,400	1,203
2018-08-30	1,200	1,213	1,193	1,195	114,700	1,195
2018-08-29	1,204	1,224	1,194	1,208	139,200	1,208
2018-08-28	1,230	1,242	1,224	1,234	45,500	1,234
2018-08-27	1,235	1,246	1,222	1,239	90,900	1,239
2018-08-24	1,195	1,226	1,184	1,222	126,800	1,222
2018-08-23	1,170	1,191	1,170	1,178	53,700	1,178
2018-08-22	1,167	1,178	1,161	1,168	50,900	1,168
2018-08-21	1,176	1,200	1,166	1,170	182,700	1,170
2018-08-20	1,184	1,214	1,179	1,180	118,800	1,180
2018-08-17	1,185	1,200	1,168	1,184	91,200	1,184
2018-08-16	1,184	1,200	1,176	1,190	152,200	1,190
2018-08-15	1,217	1,236	1,180	1,184	111,700	1,184
2018-08-14	1,183	1,212	1,175	1,206	209,400	1,206
2018-08-13	1,200	1,210	1,141	1,201	249,200	1,201
2018-08-10	1,161	1,165	1,131	1,140	161,100	1,140
2018-08-09	1,138	1,152	1,133	1,148	118,900	1,148
2018-08-08	1,118	1,136	1,117	1,121	70,200	1,121
2018-08-07	1,102	1,125	1,100	1,122	61,800	1,122
2018-08-06	1,140	1,147	1,108	1,111	46,500	1,111
2018-08-03	1,130	1,137	1,122	1,130	74,400	1,130
2018-08-02	1,144	1,155	1,127	1,129	78,700	1,129
2018-08-01	1,137	1,150	1,125	1,144	55,300	1,144
2018-07-31	1,169	1,169	1,137	1,145	102,400	1,145
2018-07-30	1,168	1,175	1,148	1,166	101,600	1,166
2018-07-27	1,168	1,168	1,142	1,146	53,200	1,146
2018-07-26	1,135	1,157	1,129	1,155	109,400	1,155
2018-07-25	1,108	1,131	1,104	1,114	162,000	1,114
2018-07-24	1,113	1,123	1,107	1,114	85,500	1,114
2018-07-23	1,090	1,114	1,089	1,107	77,300	1,107
2018-07-20	1,095	1,106	1,088	1,097	70,900	1,097
2018-07-19	1,117	1,117	1,093	1,100	63,500	1,100
2018-07-18	1,130	1,131	1,110	1,117	67,800	1,117
2018-07-17	1,095	1,131	1,095	1,124	93,500	1,124
2018-07-13	1,091	1,093	1,083	1,092	48,800	1,092
2018-07-12	1,091	1,102	1,088	1,091	90,300	1,091
2018-07-11	1,081	1,085	1,062	1,082	85,700	1,082
2018-07-10	1,099	1,104	1,084	1,091	75,600	1,091
2018-07-09	1,060	1,092	1,059	1,086	93,500	1,086
2018-07-06	1,060	1,067	1,054	1,059	78,200	1,059
2018-07-05	1,080	1,084	1,059	1,063	115,100	1,063
2018-07-04	1,053	1,090	1,053	1,080	87,100	1,080
2018-07-03	1,072	1,080	1,048	1,066	134,800	1,066
2018-07-02	1,079	1,094	1,074	1,077	125,000	1,077
2018-06-29	1,073	1,092	1,058	1,085	121,500	1,085
2018-06-28	1,074	1,077	1,059	1,074	81,800	1,074
2018-06-27	1,064	1,088	1,055	1,079	87,500	1,079
2018-06-26	1,048	1,058	1,036	1,057	57,200	1,057
2018-06-25	1,069	1,072	1,048	1,054	85,800	1,054
2018-06-22	1,058	1,066	1,053	1,053	183,900	1,053
2018-06-21	1,081	1,083	1,055	1,058	93,500	1,058
2018-06-20	1,078	1,088	1,059	1,086	82,900	1,086
2018-06-19	1,087	1,087	1,072	1,079	75,800	1,079
2018-06-18	1,091	1,094	1,079	1,087	71,900	1,087
2018-06-15	1,125	1,125	1,099	1,099	68,200	1,099
2018-06-14	1,126	1,126	1,108	1,115	84,400	1,115
2018-06-13	1,112	1,131	1,109	1,130	64,300	1,130
2018-06-12	1,111	1,115	1,105	1,109	55,500	1,109
2018-06-11	1,108	1,123	1,103	1,117	74,500	1,117
2018-06-08	1,092	1,116	1,090	1,109	109,900	1,109
2018-06-07	1,107	1,117	1,102	1,106	87,200	1,106
2018-06-06	1,100	1,124	1,100	1,115	112,300	1,115
2018-06-05	1,126	1,126	1,099	1,110	87,100	1,110
2018-06-04	1,108	1,125	1,106	1,120	107,400	1,120
2018-06-01	1,081	1,105	1,071	1,098	73,400	1,098
2018-05-31	1,100	1,100	1,074	1,086	133,600	1,086
2018-05-30	1,092	1,099	1,078	1,093	106,600	1,093
2018-05-29	1,140	1,140	1,109	1,114	125,600	1,114
2018-05-28	1,117	1,153	1,117	1,133	164,000	1,133
2018-05-25	1,131	1,131	1,105	1,116	94,500	1,116
2018-05-24	1,136	1,141	1,116	1,126	85,400	1,126
2018-05-23	1,140	1,143	1,127	1,136	93,300	1,136
2018-05-22	1,145	1,146	1,129	1,143	100,100	1,143
2018-05-21	1,159	1,160	1,141	1,157	150,300	1,157
2018-05-18	1,170	1,170	1,154	1,167	118,100	1,167
2018-05-17	1,164	1,172	1,154	1,170	93,700	1,170
2018-05-16	1,188	1,188	1,161	1,171	92,700	1,171
2018-05-15	1,176	1,193	1,176	1,191	116,900	1,191
2018-05-14	1,178	1,191	1,154	1,175	221,100	1,175
2018-05-11	1,175	1,207	1,174	1,207	99,100	1,207
2018-05-10	1,192	1,192	1,167	1,175	92,800	1,175
2018-05-09	1,209	1,209	1,170	1,180	100,700	1,180
2018-05-08	1,195	1,216	1,190	1,199	75,200	1,199
2018-05-07	1,198	1,199	1,170	1,196	104,900	1,196
2018-05-02	1,208	1,212	1,201	1,212	61,500	1,212
2018-05-01	1,216	1,218	1,206	1,215	35,100	1,215
2018-04-27	1,240	1,240	1,209	1,220	49,600	1,220
2018-04-26	1,236	1,239	1,219	1,224	50,300	1,224
2018-04-25	1,200	1,233	1,196	1,230	88,500	1,230
2018-04-24	1,215	1,218	1,196	1,217	51,300	1,217
2018-04-23	1,220	1,220	1,203	1,207	33,300	1,207
2018-04-20	1,227	1,232	1,215	1,218	31,500	1,218
2018-04-19	1,226	1,232	1,216	1,227	69,100	1,227
2018-04-18	1,215	1,227	1,174	1,215	134,700	1,215
2018-04-17	1,213	1,228	1,210	1,213	51,800	1,213
2018-04-16	1,208	1,218	1,201	1,216	32,700	1,216
2018-04-13	1,216	1,219	1,194	1,205	61,700	1,205
2018-04-12	1,213	1,218	1,207	1,210	57,700	1,210
2018-04-11	1,212	1,218	1,203	1,213	37,200	1,213
2018-04-10	1,211	1,225	1,207	1,218	64,700	1,218
2018-04-09	1,197	1,220	1,196	1,213	55,500	1,213
2018-04-06	1,235	1,235	1,207	1,210	79,900	1,210
2018-04-05	1,220	1,233	1,207	1,227	108,000	1,227
2018-04-04	1,207	1,219	1,193	1,213	86,000	1,213
2018-04-03	1,171	1,211	1,159	1,201	119,200	1,201
2018-03-30	1,190	1,192	1,172	1,188	44,600	1,188
2018-03-29	1,176	1,190	1,170	1,186	54,400	1,186
2018-03-28	1,166	1,178	1,154	1,176	43,900	1,176
2018-03-27	1,145	1,191	1,145	1,190	88,400	1,190
2018-03-26	1,132	1,151	1,118	1,143	69,800	1,143
2018-03-23	1,137	1,158	1,128	1,132	88,400	1,132
2018-03-22	1,163	1,180	1,163	1,177	44,600	1,177
2018-03-20	1,157	1,177	1,152	1,171	60,000	1,171
2018-03-19	1,169	1,185	1,151	1,168	39,500	1,168
2018-03-16	1,195	1,202	1,171	1,175	56,300	1,175
2018-03-15	1,201	1,201	1,173	1,190	62,200	1,190
2018-03-14	1,193	1,198	1,180	1,190	68,700	1,190
2018-03-13	1,180	1,207	1,180	1,206	98,300	1,206
2018-03-12	1,192	1,192	1,168	1,174	142,400	1,174
2018-03-09	1,210	1,224	1,190	1,194	192,500	1,194
2018-03-08	1,200	1,205	1,172	1,173	94,500	1,173
2018-03-07	1,150	1,183	1,150	1,171	78,200	1,171
2018-03-06	1,170	1,189	1,163	1,165	87,700	1,165
2018-03-05	1,151	1,161	1,136	1,148	118,500	1,148
2018-03-02	1,174	1,179	1,147	1,160	178,900	1,160
2018-03-01	1,197	1,198	1,181	1,184	88,400	1,184
2018-02-28	1,217	1,225	1,199	1,200	120,100	1,200
2018-02-27	1,209	1,209	1,192	1,201	61,400	1,201
2018-02-26	1,224	1,228	1,187	1,194	144,300	1,194
2018-02-23	1,183	1,208	1,178	1,195	122,600	1,195
2018-02-22	1,180	1,183	1,158	1,170	132,000	1,170
2018-02-21	1,200	1,215	1,177	1,189	221,200	1,189
2018-02-20	1,132	1,176	1,132	1,170	144,500	1,170
2018-02-19	1,119	1,151	1,118	1,148	98,800	1,148
2018-02-16	1,100	1,116	1,088	1,101	227,300	1,101
2018-02-15	1,116	1,136	1,107	1,108	196,000	1,108
2018-02-14	1,091	1,116	1,087	1,103	354,100	1,103
2018-02-13	1,115	1,115	1,050	1,060	323,700	1,060
2018-02-09	1,145	1,158	1,119	1,140	143,500	1,140
2018-02-08	1,157	1,170	1,151	1,151	121,500	1,151
2018-02-07	1,188	1,200	1,147	1,149	131,500	1,149
2018-02-06	1,210	1,218	1,123	1,146	161,900	1,146
2018-02-05	1,235	1,244	1,219	1,235	175,000	1,235
2018-02-02	1,233	1,248	1,233	1,243	55,100	1,243
2018-02-01	1,236	1,255	1,231	1,255	81,100	1,255
2018-01-31	1,251	1,254	1,230	1,230	101,800	1,230
2018-01-30	1,275	1,276	1,256	1,258	126,700	1,258
2018-01-29	1,276	1,291	1,269	1,277	165,900	1,277
2018-01-26	1,270	1,280	1,267	1,273	86,000	1,273
2018-01-25	1,272	1,274	1,262	1,266	102,900	1,266
2018-01-24	1,278	1,278	1,264	1,270	121,800	1,270
2018-01-23	1,299	1,302	1,281	1,286	100,300	1,286
2018-01-22	1,286	1,287	1,271	1,278	88,600	1,278
2018-01-19	1,268	1,290	1,268	1,285	96,300	1,285
2018-01-18	1,277	1,288	1,265	1,265	126,000	1,265
2018-01-17	1,292	1,303	1,277	1,277	91,900	1,277
2018-01-16	1,304	1,306	1,295	1,298	89,500	1,298
2018-01-15	1,311	1,325	1,304	1,305	62,000	1,305
2018-01-12	1,329	1,336	1,310	1,311	103,900	1,311
2018-01-11	1,341	1,342	1,326	1,336	69,200	1,336
2018-01-10	1,359	1,360	1,345	1,345	96,500	1,345
2018-01-09	1,363	1,365	1,348	1,359	93,900	1,359
2018-01-05	1,371	1,375	1,356	1,363	116,600	1,363
2018-01-04	1,376	1,376	1,355	1,369	123,500	1,369

分割・併合履歴：なし