1. HOME >
  2. 株価時系列 >
  3. 1961 >
  4. 2020年

1961 三機工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2171,2221,2101,213208,9001,213
2020-12-291,2071,2171,2011,216187,8001,216
2020-12-281,2001,2091,1981,203206,2001,203
2020-12-251,1831,1991,1831,195197,7001,195
2020-12-241,1851,1891,1791,183124,5001,183
2020-12-231,1761,1781,1671,174124,3001,174
2020-12-221,1831,1841,1661,172202,0001,172
2020-12-211,1911,1951,1841,190125,3001,190
2020-12-181,1801,1911,1801,185171,7001,185
2020-12-171,1781,1801,1671,177177,7001,177
2020-12-161,1811,1851,1741,174157,7001,174
2020-12-151,1731,1831,1731,183142,8001,183
2020-12-141,1831,1951,1771,184221,3001,184
2020-12-111,1761,1771,1601,173210,8001,173
2020-12-101,1881,1921,1781,186238,6001,186
2020-12-091,1761,1791,1651,179132,0001,179
2020-12-081,1641,1771,1631,169121,4001,169
2020-12-071,1801,1801,1651,171206,4001,171
2020-12-041,1701,1751,1601,175190,5001,175
2020-12-031,1681,1771,1611,167177,9001,167
2020-12-021,1811,1821,1651,170183,8001,170
2020-12-011,1651,1791,1591,178286,2001,178
2020-11-301,1701,1771,1431,149626,3001,149
2020-11-271,1501,1691,1491,165330,4001,165
2020-11-261,1351,1391,1281,138167,7001,138
2020-11-251,1481,1491,1321,134274,2001,134
2020-11-241,1551,1661,1421,144263,6001,144
2020-11-201,1401,1461,1351,144179,6001,144
2020-11-191,1381,1431,1311,143276,4001,143
2020-11-181,1401,1431,1261,136225,9001,136
2020-11-171,1601,1601,1301,143372,7001,143
2020-11-161,1701,1791,1501,151427,4001,151
2020-11-131,1851,1901,1721,188206,4001,188
2020-11-121,2081,2081,1891,191157,8001,191
2020-11-111,2181,2271,2091,213325,4001,213
2020-11-101,2081,2191,1931,201395,2001,201
2020-11-091,1981,1981,1821,189215,3001,189
2020-11-061,1901,1901,1731,186143,1001,186
2020-11-051,1631,1981,1531,192609,5001,192
2020-11-041,1631,1641,1491,154140,1001,154
2020-11-021,1451,1521,1381,147118,9001,147
2020-10-301,1401,1441,1241,130192,7001,130
2020-10-291,1291,1411,1231,135137,2001,135
2020-10-281,1481,1501,1351,138215,2001,138
2020-10-271,1601,1641,1521,157217,8001,157
2020-10-261,1641,1741,1601,171151,6001,171
2020-10-231,1521,1641,1491,164219,4001,164
2020-10-221,1621,1631,1511,157129,1001,157
2020-10-211,1501,1681,1491,164180,3001,164
2020-10-201,1701,1701,1481,148350,4001,148
2020-10-191,1611,1761,1601,173169,5001,173
2020-10-161,1621,1731,1591,159146,3001,159
2020-10-151,1681,1761,1621,162160,6001,162
2020-10-141,1641,1741,1621,167197,5001,167
2020-10-131,1741,1771,1621,174205,3001,174
2020-10-121,1831,1831,1711,172196,6001,172
2020-10-091,1821,1861,1751,185131,9001,185
2020-10-081,1801,1861,1721,184210,7001,184
2020-10-071,1771,1841,1671,179183,7001,179
2020-10-061,1841,1861,1751,178219,6001,178
2020-10-051,1581,1791,1511,170232,5001,170
2020-10-021,1611,1691,1391,141383,4001,141
2020-09-301,1821,1821,1521,152303,3001,152
2020-09-291,1841,1991,1711,191304,3001,191
2020-09-281,2151,2201,2021,219428,4001,219
2020-09-251,2071,2221,2031,205313,5001,205
2020-09-241,1941,2051,1911,198255,3001,198
2020-09-231,2021,2121,1891,198477,9001,198
2020-09-181,2161,2281,2101,220312,0001,220
2020-09-171,2011,2101,1971,206251,5001,206
2020-09-161,2161,2251,2011,201341,2001,201
2020-09-151,2301,2331,2131,226226,7001,226
2020-09-141,2101,2311,2101,227210,4001,227
2020-09-111,1891,2081,1861,205253,6001,205
2020-09-101,1751,1891,1721,186233,3001,186
2020-09-091,1621,1781,1571,174291,4001,174
2020-09-081,1761,1861,1641,186332,0001,186
2020-09-071,1711,1761,1611,165215,4001,165
2020-09-041,1601,1781,1531,172206,1001,172
2020-09-031,1801,1861,1681,171218,5001,171
2020-09-021,1591,1701,1571,168144,7001,168
2020-09-011,1371,1591,1331,155219,1001,155
2020-08-311,1451,1581,1371,137203,5001,137
2020-08-281,1551,1571,1311,137242,7001,137
2020-08-271,1551,1611,1501,15291,1001,152
2020-08-261,1581,1621,1491,159121,2001,159
2020-08-251,1511,1601,1431,160171,5001,160
2020-08-241,1371,1431,1331,14092,5001,140
2020-08-211,1401,1451,1311,138165,5001,138
2020-08-201,1551,1551,1431,143139,3001,143
2020-08-191,1671,1691,1461,162189,6001,162
2020-08-181,1651,1711,1601,167130,5001,167
2020-08-171,1761,1891,1681,168147,0001,168
2020-08-141,1841,1841,1731,183171,5001,183
2020-08-131,1851,1901,1661,185200,6001,185
2020-08-121,1601,1961,1461,186250,3001,186
2020-08-111,2011,2011,1251,145676,4001,145
2020-08-071,1791,1801,1641,171147,7001,171
2020-08-061,1891,1931,1771,17780,8001,177
2020-08-051,1831,1831,1641,174156,3001,174
2020-08-041,1811,1891,1731,189131,9001,189
2020-08-031,1721,1931,1601,174142,3001,174
2020-07-311,1911,1911,1521,157129,5001,157
2020-07-301,2321,2321,1951,196127,1001,196
2020-07-291,2311,2311,2061,210168,0001,210
2020-07-281,2621,2621,2251,231133,2001,231
2020-07-271,2291,2641,2191,263378,1001,263
2020-07-221,2431,2451,2311,231107,9001,231
2020-07-211,2351,2521,2271,248134,7001,248
2020-07-201,2411,2511,2301,24897,5001,248
2020-07-171,2431,2501,2301,241139,7001,241
2020-07-161,2381,2541,2281,234166,1001,234
2020-07-151,2261,2371,2191,233155,4001,233
2020-07-141,2181,2271,2081,223152,0001,223
2020-07-131,1901,2091,1891,208108,7001,208
2020-07-101,2021,2061,1761,176174,2001,176
2020-07-091,2181,2261,2021,210185,1001,210
2020-07-081,2271,2401,2181,218150,0001,218
2020-07-071,2421,2421,2211,227109,9001,227
2020-07-061,2291,2421,2241,242110,3001,242
2020-07-031,2321,2401,2111,22386,9001,223
2020-07-021,2301,2341,2171,224125,9001,224
2020-07-011,2441,2471,2281,235147,4001,235
2020-06-301,2731,2731,2341,234138,8001,234
2020-06-291,2641,2641,2481,250120,0001,250
2020-06-261,2691,2781,2601,277107,2001,277
2020-06-251,2681,2711,2571,25897,5001,258
2020-06-241,3061,3061,2751,282163,9001,282
2020-06-231,3211,3231,2971,310125,5001,310
2020-06-221,3001,3091,2941,295105,2001,295
2020-06-191,2901,3071,2751,297155,0001,297
2020-06-181,2881,3011,2691,279164,1001,279
2020-06-171,3181,3281,2971,302154,7001,302
2020-06-161,3041,3301,2861,327235,2001,327
2020-06-151,2841,2981,2661,266160,4001,266
2020-06-121,2791,2791,2591,274163,2001,274
2020-06-111,3121,3161,3001,301142,5001,301
2020-06-101,3261,3271,3101,312149,9001,312
2020-06-091,3441,3451,3271,33883,2001,338
2020-06-081,3561,3601,3311,339106,4001,339
2020-06-051,3291,3401,3201,335127,0001,335
2020-06-041,3571,3571,3281,329123,5001,329
2020-06-031,3521,3611,3381,344153,6001,344
2020-06-021,3521,3541,3391,342159,3001,342
2020-06-011,3691,3691,3441,35260,5001,352
2020-05-291,3481,3861,3441,373302,0001,373
2020-05-281,3401,3551,3311,351147,0001,351
2020-05-271,3231,3391,3161,337149,9001,337
2020-05-261,3221,3291,3091,319108,2001,319
2020-05-251,3201,3201,3031,30972,3001,309
2020-05-221,3141,3241,2941,303124,8001,303
2020-05-211,3251,3251,2961,316137,9001,316
2020-05-201,3191,3241,3041,317128,3001,317
2020-05-191,3501,3501,2911,296157,7001,296
2020-05-181,2291,3171,2291,309268,0001,309
2020-05-151,2551,2581,2241,230153,2001,230
2020-05-141,2531,2621,2391,241103,6001,241
2020-05-131,2551,2721,2411,266203,8001,266
2020-05-121,3191,3191,2851,285158,1001,285
2020-05-111,2951,3301,2821,323253,1001,323
2020-05-081,2501,2841,2231,258232,7001,258
2020-05-071,2141,2331,2141,230144,8001,230
2020-05-011,2371,2431,2201,223137,7001,223
2020-04-301,2481,2481,2251,225153,9001,225
2020-04-281,2151,2221,2041,218180,3001,218
2020-04-271,2141,2211,2031,21786,3001,217
2020-04-241,2211,2301,1961,21389,5001,213
2020-04-231,2001,2131,1901,212123,2001,212
2020-04-221,1621,1991,1561,186146,4001,186
2020-04-211,1511,1771,1461,17491,4001,174
2020-04-201,1741,2011,1711,175116,3001,175
2020-04-171,1901,1951,1561,167188,6001,167
2020-04-161,1441,1811,1441,178142,1001,178
2020-04-151,1881,1911,1471,158231,0001,158
2020-04-141,2101,2221,1891,196155,1001,196
2020-04-131,2281,2331,2041,21594,1001,215
2020-04-101,2061,2431,1751,242174,4001,242
2020-04-091,1871,2011,1681,193135,3001,193
2020-04-081,1681,1951,1471,187175,4001,187
2020-04-071,1701,1831,1361,168178,9001,168
2020-04-061,1331,1771,1201,164184,8001,164
2020-04-031,1291,1441,1091,122199,1001,122
2020-04-021,1041,1251,0911,104166,5001,104
2020-04-011,1751,1891,1261,134194,0001,134
2020-03-311,2111,2281,1861,211190,4001,211
2020-03-301,1711,2261,1561,213266,9001,213
2020-03-271,2601,2961,2381,296357,1001,296
2020-03-261,1751,2341,1681,223244,3001,223
2020-03-251,2061,2091,1661,204318,5001,204
2020-03-241,1351,1641,1161,147258,8001,147
2020-03-231,1051,1341,0511,121488,0001,121
2020-03-191,1111,1271,0811,093601,9001,093
2020-03-181,1401,1721,1011,110386,8001,110
2020-03-171,0671,1671,0671,152461,5001,152
2020-03-161,1171,1311,0881,093304,8001,093
2020-03-131,0991,1231,0471,107350,4001,107
2020-03-121,1681,1741,1191,129322,6001,129
2020-03-111,1921,2191,1851,188267,2001,188
2020-03-101,1771,2021,1301,197345,3001,197
2020-03-091,2161,2291,1881,197233,3001,197
2020-03-061,2591,2641,2351,246214,6001,246
2020-03-051,2861,2881,2641,268192,2001,268
2020-03-041,2521,2871,2511,275276,5001,275
2020-03-031,3001,3051,2671,267200,5001,267
2020-03-021,2561,3171,2511,293239,2001,293
2020-02-281,2521,2741,2471,273405,6001,273
2020-02-271,2901,2951,2731,277228,4001,277
2020-02-261,2801,3011,2761,299169,6001,299
2020-02-251,3001,3171,2891,300258,5001,300
2020-02-211,3601,3671,3521,355152,7001,355
2020-02-201,3791,3881,3641,369124,4001,369
2020-02-191,3761,3931,3681,371198,1001,371
2020-02-181,3791,3811,3511,354199,6001,354
2020-02-171,3921,3961,3781,384130,0001,384
2020-02-141,3931,4081,3861,408187,9001,408
2020-02-131,4101,4141,3911,408329,1001,408
2020-02-121,4501,4501,4231,426241,3001,426
2020-02-101,4281,4501,4151,440351,0001,440
2020-02-071,5101,5171,4951,506181,0001,506
2020-02-061,4901,5081,4901,505212,9001,505
2020-02-051,5101,5141,4731,473186,4001,473
2020-02-041,4951,4971,4761,488176,1001,488
2020-02-031,4701,5031,4531,495178,0001,495
2020-01-311,4961,5131,4891,498167,5001,498
2020-01-301,5091,5141,4771,488220,8001,488
2020-01-291,5171,5171,5001,509162,7001,509
2020-01-281,5151,5171,5011,511209,0001,511
2020-01-271,5301,5301,5141,520227,5001,520
2020-01-241,5481,5481,5321,540160,2001,540
2020-01-231,5431,5431,5251,530211,0001,530
2020-01-221,5491,5611,5431,554258,6001,554
2020-01-211,5501,5611,5441,557210,4001,557
2020-01-201,5321,5471,5301,543142,9001,543
2020-01-171,5311,5361,5261,532134,3001,532
2020-01-161,5501,5501,5361,538133,7001,538
2020-01-151,5361,5391,5251,537124,6001,537
2020-01-141,5571,5591,5191,529189,0001,529
2020-01-101,5521,5621,5411,545223,4001,545
2020-01-091,5411,5571,5411,552180,4001,552
2020-01-081,5311,5361,5101,524209,3001,524
2020-01-071,5511,5631,5451,556172,4001,556
2020-01-061,5161,5341,5111,529145,8001,529

分割・併合履歴 ： なし