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
2019-12-30	1,537	1,552	1,530	1,543	85,800	1,543
2019-12-27	1,537	1,566	1,537	1,557	133,600	1,557
2019-12-26	1,527	1,534	1,521	1,534	103,900	1,534
2019-12-25	1,522	1,528	1,510	1,521	181,100	1,521
2019-12-24	1,518	1,525	1,510	1,520	111,100	1,520
2019-12-23	1,538	1,538	1,521	1,524	129,400	1,524
2019-12-20	1,550	1,550	1,532	1,540	144,400	1,540
2019-12-19	1,554	1,565	1,547	1,552	201,800	1,552
2019-12-18	1,531	1,532	1,522	1,528	193,400	1,528
2019-12-17	1,545	1,548	1,529	1,547	165,400	1,547
2019-12-16	1,550	1,554	1,543	1,548	125,200	1,548
2019-12-13	1,549	1,556	1,538	1,549	151,400	1,549
2019-12-12	1,544	1,544	1,520	1,520	168,300	1,520
2019-12-11	1,551	1,554	1,536	1,541	137,500	1,541
2019-12-10	1,528	1,562	1,528	1,552	223,000	1,552
2019-12-09	1,518	1,526	1,516	1,526	144,000	1,526
2019-12-06	1,486	1,516	1,482	1,505	211,700	1,505
2019-12-05	1,496	1,506	1,491	1,497	238,100	1,497
2019-12-04	1,464	1,491	1,460	1,491	174,200	1,491
2019-12-03	1,471	1,477	1,461	1,472	133,300	1,472
2019-12-02	1,469	1,484	1,469	1,480	92,900	1,480
2019-11-29	1,454	1,467	1,448	1,455	132,100	1,455
2019-11-28	1,470	1,470	1,454	1,463	80,200	1,463
2019-11-27	1,463	1,479	1,450	1,470	153,100	1,470
2019-11-26	1,447	1,454	1,433	1,433	97,800	1,433
2019-11-25	1,435	1,452	1,431	1,441	167,500	1,441
2019-11-22	1,431	1,453	1,429	1,431	131,100	1,431
2019-11-21	1,446	1,452	1,417	1,441	116,400	1,441
2019-11-20	1,444	1,462	1,439	1,452	99,000	1,452
2019-11-19	1,455	1,469	1,450	1,454	106,900	1,454
2019-11-18	1,448	1,454	1,432	1,447	117,400	1,447
2019-11-15	1,430	1,459	1,430	1,442	175,000	1,442
2019-11-14	1,439	1,450	1,430	1,430	159,000	1,430
2019-11-13	1,436	1,444	1,425	1,439	158,800	1,439
2019-11-12	1,403	1,453	1,403	1,443	221,700	1,443
2019-11-11	1,529	1,529	1,398	1,401	428,500	1,401
2019-11-08	1,364	1,364	1,335	1,349	140,900	1,349
2019-11-07	1,354	1,358	1,342	1,345	86,400	1,345
2019-11-06	1,372	1,373	1,354	1,359	119,800	1,359
2019-11-05	1,365	1,389	1,362	1,375	206,900	1,375
2019-11-01	1,347	1,364	1,338	1,346	204,100	1,346
2019-10-31	1,322	1,330	1,315	1,327	82,900	1,327
2019-10-30	1,315	1,336	1,307	1,328	298,400	1,328
2019-10-29	1,310	1,320	1,307	1,313	103,300	1,313
2019-10-28	1,318	1,318	1,290	1,301	195,000	1,301
2019-10-25	1,322	1,332	1,309	1,324	161,500	1,324
2019-10-24	1,320	1,321	1,306	1,315	99,500	1,315
2019-10-23	1,320	1,324	1,304	1,310	83,900	1,310
2019-10-21	1,301	1,324	1,301	1,308	68,500	1,308
2019-10-18	1,298	1,318	1,292	1,294	118,600	1,294
2019-10-17	1,296	1,303	1,283	1,291	87,300	1,291
2019-10-16	1,321	1,335	1,290	1,295	166,800	1,295
2019-10-15	1,318	1,327	1,301	1,305	140,900	1,305
2019-10-11	1,287	1,291	1,276	1,289	79,500	1,289
2019-10-10	1,295	1,295	1,260	1,280	113,700	1,280
2019-10-09	1,260	1,292	1,260	1,291	117,400	1,291
2019-10-08	1,272	1,277	1,259	1,268	116,800	1,268
2019-10-07	1,273	1,274	1,252	1,258	76,900	1,258
2019-10-04	1,260	1,269	1,243	1,267	104,000	1,267
2019-10-03	1,266	1,274	1,256	1,267	131,000	1,267
2019-10-02	1,283	1,301	1,270	1,295	128,300	1,295
2019-10-01	1,281	1,308	1,276	1,290	146,500	1,290
2019-09-30	1,279	1,287	1,271	1,280	110,800	1,280
2019-09-27	1,309	1,309	1,284	1,299	175,800	1,299
2019-09-26	1,339	1,346	1,318	1,322	230,000	1,322
2019-09-25	1,332	1,344	1,318	1,339	95,400	1,339
2019-09-24	1,335	1,355	1,330	1,331	105,100	1,331
2019-09-20	1,330	1,346	1,325	1,329	173,600	1,329
2019-09-19	1,311	1,333	1,310	1,323	221,700	1,323
2019-09-18	1,293	1,304	1,286	1,299	185,700	1,299
2019-09-17	1,280	1,292	1,259	1,285	177,100	1,285
2019-09-13	1,256	1,270	1,248	1,265	320,300	1,265
2019-09-12	1,251	1,256	1,233	1,249	232,700	1,249
2019-09-11	1,252	1,265	1,251	1,257	147,200	1,257
2019-09-10	1,240	1,258	1,237	1,252	119,000	1,252
2019-09-09	1,240	1,245	1,235	1,244	94,800	1,244
2019-09-06	1,254	1,254	1,241	1,244	74,200	1,244
2019-09-05	1,235	1,257	1,230	1,245	128,700	1,245
2019-09-04	1,224	1,233	1,221	1,223	95,000	1,223
2019-09-03	1,240	1,241	1,231	1,240	59,500	1,240
2019-09-02	1,247	1,250	1,236	1,240	63,800	1,240
2019-08-30	1,253	1,261	1,237	1,259	196,500	1,259
2019-08-29	1,250	1,255	1,226	1,253	191,400	1,253
2019-08-28	1,258	1,259	1,241	1,243	76,300	1,243
2019-08-27	1,260	1,262	1,253	1,258	103,400	1,258
2019-08-26	1,230	1,245	1,225	1,245	153,800	1,245
2019-08-23	1,270	1,282	1,259	1,267	165,100	1,267
2019-08-22	1,278	1,278	1,268	1,275	105,900	1,275
2019-08-21	1,264	1,279	1,264	1,272	146,400	1,272
2019-08-20	1,232	1,267	1,230	1,265	81,500	1,265
2019-08-19	1,232	1,238	1,226	1,238	89,800	1,238
2019-08-16	1,212	1,230	1,202	1,220	107,800	1,220
2019-08-15	1,200	1,213	1,196	1,205	106,200	1,205
2019-08-14	1,224	1,237	1,217	1,228	164,200	1,228
2019-08-13	1,289	1,289	1,199	1,216	418,700	1,216
2019-08-09	1,168	1,179	1,158	1,172	146,700	1,172
2019-08-08	1,145	1,182	1,145	1,175	142,700	1,175
2019-08-07	1,146	1,160	1,143	1,148	98,100	1,148
2019-08-06	1,135	1,161	1,125	1,161	139,000	1,161
2019-08-05	1,195	1,195	1,159	1,171	190,100	1,171
2019-08-02	1,210	1,219	1,191	1,197	171,000	1,197
2019-08-01	1,234	1,238	1,227	1,233	72,300	1,233
2019-07-31	1,242	1,244	1,233	1,233	103,100	1,233
2019-07-30	1,234	1,246	1,233	1,245	91,200	1,245
2019-07-29	1,260	1,260	1,236	1,236	103,100	1,236
2019-07-26	1,266	1,266	1,252	1,259	76,600	1,259
2019-07-25	1,267	1,294	1,258	1,276	371,000	1,276
2019-07-24	1,226	1,263	1,225	1,240	344,400	1,240
2019-07-23	1,204	1,226	1,200	1,216	202,900	1,216
2019-07-22	1,223	1,223	1,198	1,199	76,800	1,199
2019-07-19	1,210	1,224	1,202	1,221	121,900	1,221
2019-07-18	1,235	1,236	1,194	1,194	216,100	1,194
2019-07-17	1,210	1,235	1,209	1,224	112,000	1,224
2019-07-16	1,226	1,232	1,217	1,220	86,000	1,220
2019-07-12	1,229	1,242	1,219	1,232	132,500	1,232
2019-07-11	1,225	1,232	1,217	1,226	97,400	1,226
2019-07-10	1,200	1,215	1,187	1,211	145,700	1,211
2019-07-09	1,236	1,238	1,202	1,207	135,700	1,207
2019-07-08	1,253	1,254	1,231	1,234	116,600	1,234
2019-07-05	1,273	1,275	1,250	1,256	76,000	1,256
2019-07-04	1,266	1,271	1,260	1,270	83,900	1,270
2019-07-03	1,265	1,272	1,255	1,269	137,100	1,269
2019-07-02	1,273	1,282	1,269	1,276	101,300	1,276
2019-07-01	1,275	1,279	1,263	1,278	87,300	1,278
2019-06-28	1,234	1,253	1,231	1,248	138,100	1,248
2019-06-27	1,231	1,239	1,227	1,239	72,500	1,239
2019-06-26	1,244	1,250	1,230	1,231	74,600	1,231
2019-06-25	1,253	1,267	1,250	1,254	140,900	1,254
2019-06-24	1,239	1,247	1,236	1,245	66,500	1,245
2019-06-21	1,272	1,272	1,238	1,243	209,400	1,243
2019-06-20	1,269	1,273	1,257	1,258	92,900	1,258
2019-06-19	1,240	1,256	1,238	1,254	124,200	1,254
2019-06-18	1,248	1,254	1,222	1,226	69,300	1,226
2019-06-17	1,249	1,263	1,247	1,248	147,800	1,248
2019-06-14	1,225	1,253	1,225	1,247	173,600	1,247
2019-06-13	1,243	1,261	1,232	1,244	184,900	1,244
2019-06-12	1,261	1,278	1,258	1,264	156,800	1,264
2019-06-11	1,263	1,266	1,253	1,258	131,700	1,258
2019-06-10	1,256	1,261	1,237	1,256	163,600	1,256
2019-06-07	1,243	1,249	1,228	1,243	138,800	1,243
2019-06-06	1,225	1,243	1,223	1,231	80,500	1,231
2019-06-05	1,226	1,235	1,218	1,230	158,400	1,230
2019-06-04	1,200	1,210	1,191	1,210	217,500	1,210
2019-06-03	1,194	1,206	1,183	1,196	156,700	1,196
2019-05-31	1,240	1,240	1,212	1,222	161,800	1,222
2019-05-30	1,238	1,246	1,233	1,239	90,800	1,239
2019-05-29	1,249	1,255	1,232	1,242	146,300	1,242
2019-05-28	1,256	1,260	1,249	1,255	223,600	1,255
2019-05-27	1,253	1,283	1,248	1,254	209,000	1,254
2019-05-24	1,241	1,261	1,240	1,258	280,200	1,258
2019-05-23	1,255	1,260	1,243	1,247	168,300	1,247
2019-05-22	1,262	1,263	1,245	1,258	189,800	1,258
2019-05-21	1,276	1,286	1,259	1,262	260,800	1,262
2019-05-20	1,264	1,281	1,264	1,281	136,600	1,281
2019-05-17	1,265	1,279	1,257	1,261	218,000	1,261
2019-05-16	1,199	1,248	1,199	1,240	237,000	1,240
2019-05-15	1,246	1,295	1,183	1,204	527,400	1,204
2019-05-14	1,123	1,158	1,123	1,156	137,000	1,156
2019-05-13	1,159	1,174	1,147	1,147	132,800	1,147
2019-05-10	1,155	1,166	1,142	1,157	169,100	1,157
2019-05-09	1,148	1,193	1,138	1,159	347,400	1,159
2019-05-08	1,217	1,226	1,198	1,200	205,000	1,200
2019-05-07	1,225	1,226	1,201	1,222	159,600	1,222
2019-04-26	1,215	1,221	1,200	1,214	184,700	1,214
2019-04-25	1,218	1,227	1,208	1,225	159,400	1,225
2019-04-24	1,220	1,235	1,220	1,226	139,000	1,226
2019-04-23	1,230	1,239	1,227	1,230	155,700	1,230
2019-04-22	1,224	1,235	1,220	1,230	72,800	1,230
2019-04-19	1,249	1,254	1,224	1,226	106,300	1,226
2019-04-18	1,248	1,260	1,234	1,238	161,300	1,238
2019-04-17	1,246	1,257	1,236	1,247	211,200	1,247
2019-04-16	1,240	1,253	1,235	1,243	171,500	1,243
2019-04-15	1,245	1,252	1,233	1,244	153,900	1,244
2019-04-12	1,232	1,232	1,218	1,219	68,400	1,219
2019-04-11	1,229	1,232	1,219	1,220	97,700	1,220
2019-04-10	1,218	1,224	1,214	1,221	86,800	1,221
2019-04-09	1,244	1,244	1,219	1,226	116,700	1,226
2019-04-08	1,250	1,251	1,239	1,242	111,300	1,242
2019-04-05	1,270	1,270	1,243	1,249	117,600	1,249
2019-04-04	1,251	1,275	1,247	1,271	291,300	1,271
2019-04-03	1,250	1,250	1,230	1,243	201,900	1,243
2019-04-02	1,250	1,266	1,232	1,234	183,800	1,234
2019-04-01	1,223	1,230	1,221	1,225	147,700	1,225
2019-03-29	1,215	1,216	1,207	1,210	119,600	1,210
2019-03-28	1,225	1,225	1,207	1,210	184,900	1,210
2019-03-27	1,230	1,233	1,219	1,225	161,000	1,225
2019-03-26	1,244	1,246	1,234	1,244	284,900	1,244
2019-03-25	1,220	1,220	1,209	1,216	178,400	1,216
2019-03-22	1,237	1,238	1,222	1,230	115,900	1,230
2019-03-20	1,232	1,237	1,221	1,232	130,200	1,232
2019-03-19	1,235	1,235	1,223	1,228	99,900	1,228
2019-03-18	1,230	1,230	1,222	1,229	149,000	1,229
2019-03-15	1,223	1,223	1,212	1,217	195,900	1,217
2019-03-14	1,228	1,230	1,211	1,214	119,600	1,214
2019-03-13	1,226	1,241	1,217	1,220	188,500	1,220
2019-03-12	1,227	1,230	1,216	1,220	182,300	1,220
2019-03-11	1,220	1,226	1,215	1,226	142,900	1,226
2019-03-08	1,211	1,224	1,208	1,215	200,900	1,215
2019-03-07	1,219	1,227	1,213	1,225	225,500	1,225
2019-03-06	1,219	1,226	1,211	1,216	232,000	1,216
2019-03-05	1,224	1,233	1,215	1,230	225,900	1,230
2019-03-04	1,225	1,228	1,214	1,225	257,000	1,225
2019-03-01	1,214	1,230	1,199	1,224	449,500	1,224
2019-02-28	1,193	1,213	1,168	1,210	427,300	1,210
2019-02-27	1,173	1,201	1,162	1,191	330,400	1,191
2019-02-26	1,182	1,187	1,166	1,171	182,400	1,171
2019-02-25	1,182	1,187	1,175	1,184	90,800	1,184
2019-02-22	1,187	1,191	1,157	1,169	154,700	1,169
2019-02-21	1,188	1,193	1,181	1,187	154,800	1,187
2019-02-20	1,177	1,200	1,170	1,187	156,900	1,187
2019-02-19	1,170	1,182	1,168	1,173	98,600	1,173
2019-02-18	1,184	1,189	1,160	1,172	129,600	1,172
2019-02-15	1,149	1,163	1,148	1,163	140,200	1,163
2019-02-14	1,156	1,161	1,142	1,160	180,500	1,160
2019-02-13	1,166	1,170	1,138	1,156	201,600	1,156
2019-02-12	1,261	1,266	1,170	1,182	440,700	1,182
2019-02-08	1,110	1,126	1,104	1,111	124,800	1,111
2019-02-07	1,138	1,139	1,107	1,129	151,600	1,129
2019-02-06	1,160	1,166	1,138	1,139	88,000	1,139
2019-02-05	1,156	1,165	1,149	1,159	185,100	1,159
2019-02-04	1,136	1,157	1,131	1,155	171,500	1,155
2019-02-01	1,130	1,149	1,121	1,132	153,200	1,132
2019-01-31	1,129	1,140	1,118	1,136	210,800	1,136
2019-01-30	1,138	1,149	1,125	1,126	179,800	1,126
2019-01-29	1,136	1,157	1,136	1,147	143,900	1,147
2019-01-28	1,147	1,147	1,131	1,131	72,900	1,131
2019-01-25	1,149	1,163	1,147	1,154	134,000	1,154
2019-01-24	1,133	1,163	1,133	1,152	130,000	1,152
2019-01-23	1,142	1,153	1,133	1,133	115,000	1,133
2019-01-22	1,155	1,160	1,132	1,151	106,400	1,151
2019-01-21	1,148	1,157	1,140	1,155	86,300	1,155
2019-01-18	1,135	1,152	1,132	1,145	96,800	1,145
2019-01-17	1,150	1,157	1,125	1,138	116,900	1,138
2019-01-16	1,164	1,167	1,149	1,154	67,500	1,154
2019-01-15	1,164	1,173	1,155	1,164	179,300	1,164
2019-01-11	1,180	1,190	1,160	1,172	189,500	1,172
2019-01-10	1,165	1,178	1,154	1,168	241,900	1,168
2019-01-09	1,215	1,217	1,179	1,188	243,900	1,188
2019-01-08	1,215	1,231	1,208	1,217	518,800	1,217
2019-01-07	1,206	1,215	1,192	1,208	362,900	1,208
2019-01-04	1,136	1,179	1,115	1,176	273,500	1,176

分割・併合履歴：なし