1. HOME >
  2. 株価時系列 >
  3. 1961 >
  4. 2019年

1961 三機工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5371,5521,5301,54385,8001,543
2019-12-271,5371,5661,5371,557133,6001,557
2019-12-261,5271,5341,5211,534103,9001,534
2019-12-251,5221,5281,5101,521181,1001,521
2019-12-241,5181,5251,5101,520111,1001,520
2019-12-231,5381,5381,5211,524129,4001,524
2019-12-201,5501,5501,5321,540144,4001,540
2019-12-191,5541,5651,5471,552201,8001,552
2019-12-181,5311,5321,5221,528193,4001,528
2019-12-171,5451,5481,5291,547165,4001,547
2019-12-161,5501,5541,5431,548125,2001,548
2019-12-131,5491,5561,5381,549151,4001,549
2019-12-121,5441,5441,5201,520168,3001,520
2019-12-111,5511,5541,5361,541137,5001,541
2019-12-101,5281,5621,5281,552223,0001,552
2019-12-091,5181,5261,5161,526144,0001,526
2019-12-061,4861,5161,4821,505211,7001,505
2019-12-051,4961,5061,4911,497238,1001,497
2019-12-041,4641,4911,4601,491174,2001,491
2019-12-031,4711,4771,4611,472133,3001,472
2019-12-021,4691,4841,4691,48092,9001,480
2019-11-291,4541,4671,4481,455132,1001,455
2019-11-281,4701,4701,4541,46380,2001,463
2019-11-271,4631,4791,4501,470153,1001,470
2019-11-261,4471,4541,4331,43397,8001,433
2019-11-251,4351,4521,4311,441167,5001,441
2019-11-221,4311,4531,4291,431131,1001,431
2019-11-211,4461,4521,4171,441116,4001,441
2019-11-201,4441,4621,4391,45299,0001,452
2019-11-191,4551,4691,4501,454106,9001,454
2019-11-181,4481,4541,4321,447117,4001,447
2019-11-151,4301,4591,4301,442175,0001,442
2019-11-141,4391,4501,4301,430159,0001,430
2019-11-131,4361,4441,4251,439158,8001,439
2019-11-121,4031,4531,4031,443221,7001,443
2019-11-111,5291,5291,3981,401428,5001,401
2019-11-081,3641,3641,3351,349140,9001,349
2019-11-071,3541,3581,3421,34586,4001,345
2019-11-061,3721,3731,3541,359119,8001,359
2019-11-051,3651,3891,3621,375206,9001,375
2019-11-011,3471,3641,3381,346204,1001,346
2019-10-311,3221,3301,3151,32782,9001,327
2019-10-301,3151,3361,3071,328298,4001,328
2019-10-291,3101,3201,3071,313103,3001,313
2019-10-281,3181,3181,2901,301195,0001,301
2019-10-251,3221,3321,3091,324161,5001,324
2019-10-241,3201,3211,3061,31599,5001,315
2019-10-231,3201,3241,3041,31083,9001,310
2019-10-211,3011,3241,3011,30868,5001,308
2019-10-181,2981,3181,2921,294118,6001,294
2019-10-171,2961,3031,2831,29187,3001,291
2019-10-161,3211,3351,2901,295166,8001,295
2019-10-151,3181,3271,3011,305140,9001,305
2019-10-111,2871,2911,2761,28979,5001,289
2019-10-101,2951,2951,2601,280113,7001,280
2019-10-091,2601,2921,2601,291117,4001,291
2019-10-081,2721,2771,2591,268116,8001,268
2019-10-071,2731,2741,2521,25876,9001,258
2019-10-041,2601,2691,2431,267104,0001,267
2019-10-031,2661,2741,2561,267131,0001,267
2019-10-021,2831,3011,2701,295128,3001,295
2019-10-011,2811,3081,2761,290146,5001,290
2019-09-301,2791,2871,2711,280110,8001,280
2019-09-271,3091,3091,2841,299175,8001,299
2019-09-261,3391,3461,3181,322230,0001,322
2019-09-251,3321,3441,3181,33995,4001,339
2019-09-241,3351,3551,3301,331105,1001,331
2019-09-201,3301,3461,3251,329173,6001,329
2019-09-191,3111,3331,3101,323221,7001,323
2019-09-181,2931,3041,2861,299185,7001,299
2019-09-171,2801,2921,2591,285177,1001,285
2019-09-131,2561,2701,2481,265320,3001,265
2019-09-121,2511,2561,2331,249232,7001,249
2019-09-111,2521,2651,2511,257147,2001,257
2019-09-101,2401,2581,2371,252119,0001,252
2019-09-091,2401,2451,2351,24494,8001,244
2019-09-061,2541,2541,2411,24474,2001,244
2019-09-051,2351,2571,2301,245128,7001,245
2019-09-041,2241,2331,2211,22395,0001,223
2019-09-031,2401,2411,2311,24059,5001,240
2019-09-021,2471,2501,2361,24063,8001,240
2019-08-301,2531,2611,2371,259196,5001,259
2019-08-291,2501,2551,2261,253191,4001,253
2019-08-281,2581,2591,2411,24376,3001,243
2019-08-271,2601,2621,2531,258103,4001,258
2019-08-261,2301,2451,2251,245153,8001,245
2019-08-231,2701,2821,2591,267165,1001,267
2019-08-221,2781,2781,2681,275105,9001,275
2019-08-211,2641,2791,2641,272146,4001,272
2019-08-201,2321,2671,2301,26581,5001,265
2019-08-191,2321,2381,2261,23889,8001,238
2019-08-161,2121,2301,2021,220107,8001,220
2019-08-151,2001,2131,1961,205106,2001,205
2019-08-141,2241,2371,2171,228164,2001,228
2019-08-131,2891,2891,1991,216418,7001,216
2019-08-091,1681,1791,1581,172146,7001,172
2019-08-081,1451,1821,1451,175142,7001,175
2019-08-071,1461,1601,1431,14898,1001,148
2019-08-061,1351,1611,1251,161139,0001,161
2019-08-051,1951,1951,1591,171190,1001,171
2019-08-021,2101,2191,1911,197171,0001,197
2019-08-011,2341,2381,2271,23372,3001,233
2019-07-311,2421,2441,2331,233103,1001,233
2019-07-301,2341,2461,2331,24591,2001,245
2019-07-291,2601,2601,2361,236103,1001,236
2019-07-261,2661,2661,2521,25976,6001,259
2019-07-251,2671,2941,2581,276371,0001,276
2019-07-241,2261,2631,2251,240344,4001,240
2019-07-231,2041,2261,2001,216202,9001,216
2019-07-221,2231,2231,1981,19976,8001,199
2019-07-191,2101,2241,2021,221121,9001,221
2019-07-181,2351,2361,1941,194216,1001,194
2019-07-171,2101,2351,2091,224112,0001,224
2019-07-161,2261,2321,2171,22086,0001,220
2019-07-121,2291,2421,2191,232132,5001,232
2019-07-111,2251,2321,2171,22697,4001,226
2019-07-101,2001,2151,1871,211145,7001,211
2019-07-091,2361,2381,2021,207135,7001,207
2019-07-081,2531,2541,2311,234116,6001,234
2019-07-051,2731,2751,2501,25676,0001,256
2019-07-041,2661,2711,2601,27083,9001,270
2019-07-031,2651,2721,2551,269137,1001,269
2019-07-021,2731,2821,2691,276101,3001,276
2019-07-011,2751,2791,2631,27887,3001,278
2019-06-281,2341,2531,2311,248138,1001,248
2019-06-271,2311,2391,2271,23972,5001,239
2019-06-261,2441,2501,2301,23174,6001,231
2019-06-251,2531,2671,2501,254140,9001,254
2019-06-241,2391,2471,2361,24566,5001,245
2019-06-211,2721,2721,2381,243209,4001,243
2019-06-201,2691,2731,2571,25892,9001,258
2019-06-191,2401,2561,2381,254124,2001,254
2019-06-181,2481,2541,2221,22669,3001,226
2019-06-171,2491,2631,2471,248147,8001,248
2019-06-141,2251,2531,2251,247173,6001,247
2019-06-131,2431,2611,2321,244184,9001,244
2019-06-121,2611,2781,2581,264156,8001,264
2019-06-111,2631,2661,2531,258131,7001,258
2019-06-101,2561,2611,2371,256163,6001,256
2019-06-071,2431,2491,2281,243138,8001,243
2019-06-061,2251,2431,2231,23180,5001,231
2019-06-051,2261,2351,2181,230158,4001,230
2019-06-041,2001,2101,1911,210217,5001,210
2019-06-031,1941,2061,1831,196156,7001,196
2019-05-311,2401,2401,2121,222161,8001,222
2019-05-301,2381,2461,2331,23990,8001,239
2019-05-291,2491,2551,2321,242146,3001,242
2019-05-281,2561,2601,2491,255223,6001,255
2019-05-271,2531,2831,2481,254209,0001,254
2019-05-241,2411,2611,2401,258280,2001,258
2019-05-231,2551,2601,2431,247168,3001,247
2019-05-221,2621,2631,2451,258189,8001,258
2019-05-211,2761,2861,2591,262260,8001,262
2019-05-201,2641,2811,2641,281136,6001,281
2019-05-171,2651,2791,2571,261218,0001,261
2019-05-161,1991,2481,1991,240237,0001,240
2019-05-151,2461,2951,1831,204527,4001,204
2019-05-141,1231,1581,1231,156137,0001,156
2019-05-131,1591,1741,1471,147132,8001,147
2019-05-101,1551,1661,1421,157169,1001,157
2019-05-091,1481,1931,1381,159347,4001,159
2019-05-081,2171,2261,1981,200205,0001,200
2019-05-071,2251,2261,2011,222159,6001,222
2019-04-261,2151,2211,2001,214184,7001,214
2019-04-251,2181,2271,2081,225159,4001,225
2019-04-241,2201,2351,2201,226139,0001,226
2019-04-231,2301,2391,2271,230155,7001,230
2019-04-221,2241,2351,2201,23072,8001,230
2019-04-191,2491,2541,2241,226106,3001,226
2019-04-181,2481,2601,2341,238161,3001,238
2019-04-171,2461,2571,2361,247211,2001,247
2019-04-161,2401,2531,2351,243171,5001,243
2019-04-151,2451,2521,2331,244153,9001,244
2019-04-121,2321,2321,2181,21968,4001,219
2019-04-111,2291,2321,2191,22097,7001,220
2019-04-101,2181,2241,2141,22186,8001,221
2019-04-091,2441,2441,2191,226116,7001,226
2019-04-081,2501,2511,2391,242111,3001,242
2019-04-051,2701,2701,2431,249117,6001,249
2019-04-041,2511,2751,2471,271291,3001,271
2019-04-031,2501,2501,2301,243201,9001,243
2019-04-021,2501,2661,2321,234183,8001,234
2019-04-011,2231,2301,2211,225147,7001,225
2019-03-291,2151,2161,2071,210119,6001,210
2019-03-281,2251,2251,2071,210184,9001,210
2019-03-271,2301,2331,2191,225161,0001,225
2019-03-261,2441,2461,2341,244284,9001,244
2019-03-251,2201,2201,2091,216178,4001,216
2019-03-221,2371,2381,2221,230115,9001,230
2019-03-201,2321,2371,2211,232130,2001,232
2019-03-191,2351,2351,2231,22899,9001,228
2019-03-181,2301,2301,2221,229149,0001,229
2019-03-151,2231,2231,2121,217195,9001,217
2019-03-141,2281,2301,2111,214119,6001,214
2019-03-131,2261,2411,2171,220188,5001,220
2019-03-121,2271,2301,2161,220182,3001,220
2019-03-111,2201,2261,2151,226142,9001,226
2019-03-081,2111,2241,2081,215200,9001,215
2019-03-071,2191,2271,2131,225225,5001,225
2019-03-061,2191,2261,2111,216232,0001,216
2019-03-051,2241,2331,2151,230225,9001,230
2019-03-041,2251,2281,2141,225257,0001,225
2019-03-011,2141,2301,1991,224449,5001,224
2019-02-281,1931,2131,1681,210427,3001,210
2019-02-271,1731,2011,1621,191330,4001,191
2019-02-261,1821,1871,1661,171182,4001,171
2019-02-251,1821,1871,1751,18490,8001,184
2019-02-221,1871,1911,1571,169154,7001,169
2019-02-211,1881,1931,1811,187154,8001,187
2019-02-201,1771,2001,1701,187156,9001,187
2019-02-191,1701,1821,1681,17398,6001,173
2019-02-181,1841,1891,1601,172129,6001,172
2019-02-151,1491,1631,1481,163140,2001,163
2019-02-141,1561,1611,1421,160180,5001,160
2019-02-131,1661,1701,1381,156201,6001,156
2019-02-121,2611,2661,1701,182440,7001,182
2019-02-081,1101,1261,1041,111124,8001,111
2019-02-071,1381,1391,1071,129151,6001,129
2019-02-061,1601,1661,1381,13988,0001,139
2019-02-051,1561,1651,1491,159185,1001,159
2019-02-041,1361,1571,1311,155171,5001,155
2019-02-011,1301,1491,1211,132153,2001,132
2019-01-311,1291,1401,1181,136210,8001,136
2019-01-301,1381,1491,1251,126179,8001,126
2019-01-291,1361,1571,1361,147143,9001,147
2019-01-281,1471,1471,1311,13172,9001,131
2019-01-251,1491,1631,1471,154134,0001,154
2019-01-241,1331,1631,1331,152130,0001,152
2019-01-231,1421,1531,1331,133115,0001,133
2019-01-221,1551,1601,1321,151106,4001,151
2019-01-211,1481,1571,1401,15586,3001,155
2019-01-181,1351,1521,1321,14596,8001,145
2019-01-171,1501,1571,1251,138116,9001,138
2019-01-161,1641,1671,1491,15467,5001,154
2019-01-151,1641,1731,1551,164179,3001,164
2019-01-111,1801,1901,1601,172189,5001,172
2019-01-101,1651,1781,1541,168241,9001,168
2019-01-091,2151,2171,1791,188243,9001,188
2019-01-081,2151,2311,2081,217518,8001,217
2019-01-071,2061,2151,1921,208362,9001,208
2019-01-041,1361,1791,1151,176273,5001,176

分割・併合履歴 ： なし