1961 三機工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,441	1,446	1,435	1,439	40,100	1,439
2021-12-29	1,430	1,450	1,430	1,450	69,300	1,450
2021-12-28	1,431	1,444	1,426	1,434	95,700	1,434
2021-12-27	1,414	1,427	1,406	1,422	150,500	1,422
2021-12-24	1,427	1,431	1,414	1,415	57,400	1,415
2021-12-23	1,422	1,429	1,416	1,427	70,400	1,427
2021-12-22	1,415	1,420	1,410	1,418	83,100	1,418
2021-12-21	1,425	1,431	1,405	1,413	112,400	1,413
2021-12-20	1,426	1,428	1,408	1,408	78,600	1,408
2021-12-17	1,435	1,449	1,429	1,436	104,300	1,436
2021-12-16	1,431	1,442	1,427	1,440	95,100	1,440
2021-12-15	1,422	1,438	1,422	1,431	70,700	1,431
2021-12-14	1,421	1,432	1,419	1,421	78,200	1,421
2021-12-13	1,435	1,437	1,415	1,423	81,700	1,423
2021-12-10	1,427	1,432	1,415	1,424	90,900	1,424
2021-12-09	1,430	1,432	1,418	1,426	85,300	1,426
2021-12-08	1,452	1,456	1,430	1,431	98,000	1,431
2021-12-07	1,426	1,449	1,419	1,448	167,700	1,448
2021-12-06	1,416	1,428	1,404	1,404	114,600	1,404
2021-12-03	1,391	1,416	1,391	1,416	90,900	1,416
2021-12-02	1,375	1,394	1,375	1,383	133,000	1,383
2021-12-01	1,372	1,388	1,368	1,381	160,100	1,381
2021-11-30	1,382	1,405	1,371	1,373	174,600	1,373
2021-11-29	1,389	1,400	1,380	1,380	171,200	1,380
2021-11-26	1,408	1,413	1,393	1,400	119,200	1,400
2021-11-25	1,420	1,426	1,411	1,411	82,200	1,411
2021-11-24	1,426	1,432	1,414	1,414	101,700	1,414
2021-11-22	1,419	1,430	1,417	1,426	84,100	1,426
2021-11-19	1,421	1,431	1,414	1,428	66,100	1,428
2021-11-18	1,411	1,422	1,408	1,413	102,800	1,413
2021-11-17	1,426	1,431	1,415	1,420	120,100	1,420
2021-11-16	1,440	1,445	1,419	1,426	130,900	1,426
2021-11-15	1,458	1,475	1,431	1,435	122,800	1,435
2021-11-12	1,447	1,464	1,447	1,460	121,800	1,460
2021-11-11	1,450	1,452	1,440	1,442	93,500	1,442
2021-11-10	1,440	1,453	1,439	1,450	126,900	1,450
2021-11-09	1,449	1,452	1,438	1,440	123,500	1,440
2021-11-08	1,450	1,461	1,439	1,447	169,300	1,447
2021-11-05	1,446	1,446	1,432	1,438	98,600	1,438
2021-11-04	1,444	1,452	1,439	1,452	232,700	1,452
2021-11-02	1,439	1,449	1,431	1,437	83,900	1,437
2021-11-01	1,454	1,455	1,439	1,445	125,900	1,445
2021-10-29	1,434	1,440	1,428	1,434	81,000	1,434
2021-10-28	1,421	1,438	1,414	1,436	412,600	1,436
2021-10-27	1,427	1,429	1,417	1,427	112,400	1,427
2021-10-26	1,425	1,439	1,418	1,421	103,400	1,421
2021-10-25	1,429	1,435	1,417	1,422	132,100	1,422
2021-10-22	1,428	1,443	1,414	1,432	199,900	1,432
2021-10-21	1,442	1,445	1,420	1,428	182,500	1,428
2021-10-20	1,450	1,454	1,442	1,447	128,300	1,447
2021-10-19	1,450	1,455	1,434	1,445	144,700	1,445
2021-10-18	1,467	1,468	1,446	1,457	135,600	1,457
2021-10-15	1,460	1,472	1,454	1,468	100,600	1,468
2021-10-14	1,463	1,468	1,452	1,460	98,700	1,460
2021-10-13	1,469	1,479	1,464	1,473	96,500	1,473
2021-10-12	1,473	1,482	1,470	1,474	108,200	1,474
2021-10-11	1,473	1,483	1,469	1,483	118,300	1,483
2021-10-08	1,480	1,489	1,473	1,479	173,000	1,479
2021-10-07	1,480	1,491	1,464	1,464	113,300	1,464
2021-10-06	1,459	1,487	1,458	1,478	213,100	1,478
2021-10-05	1,445	1,464	1,438	1,458	166,600	1,458
2021-10-04	1,453	1,463	1,448	1,456	165,400	1,456
2021-10-01	1,472	1,473	1,442	1,445	183,200	1,445
2021-09-30	1,502	1,507	1,483	1,483	197,100	1,483
2021-09-29	1,492	1,502	1,484	1,497	214,400	1,497
2021-09-28	1,550	1,552	1,530	1,548	164,100	1,548
2021-09-27	1,560	1,566	1,541	1,547	181,900	1,547
2021-09-24	1,553	1,559	1,546	1,555	140,200	1,555
2021-09-22	1,530	1,536	1,520	1,529	160,700	1,529
2021-09-21	1,538	1,551	1,532	1,540	177,500	1,540
2021-09-17	1,561	1,570	1,553	1,565	202,400	1,565
2021-09-16	1,561	1,578	1,556	1,571	153,700	1,571
2021-09-15	1,581	1,581	1,557	1,566	180,400	1,566
2021-09-14	1,589	1,600	1,585	1,600	130,800	1,600
2021-09-13	1,577	1,589	1,571	1,589	96,300	1,589
2021-09-10	1,564	1,585	1,563	1,582	187,100	1,582
2021-09-09	1,576	1,585	1,557	1,564	144,500	1,564
2021-09-08	1,566	1,580	1,564	1,580	121,000	1,580
2021-09-07	1,562	1,572	1,557	1,563	190,700	1,563
2021-09-06	1,550	1,568	1,550	1,553	142,800	1,553
2021-09-03	1,509	1,540	1,505	1,539	211,600	1,539
2021-09-02	1,507	1,518	1,501	1,509	161,000	1,509
2021-09-01	1,500	1,516	1,497	1,505	178,600	1,505
2021-08-31	1,501	1,520	1,478	1,495	336,600	1,495
2021-08-30	1,500	1,511	1,498	1,507	102,900	1,507
2021-08-27	1,494	1,499	1,480	1,499	69,600	1,499
2021-08-26	1,495	1,495	1,478	1,488	91,800	1,488
2021-08-25	1,494	1,501	1,487	1,491	93,900	1,491
2021-08-24	1,495	1,500	1,491	1,495	88,700	1,495
2021-08-23	1,480	1,496	1,477	1,493	119,500	1,493
2021-08-20	1,470	1,483	1,458	1,472	160,000	1,472
2021-08-19	1,466	1,487	1,462	1,474	133,900	1,474
2021-08-18	1,466	1,482	1,464	1,470	82,000	1,470
2021-08-17	1,456	1,464	1,454	1,460	125,300	1,460
2021-08-16	1,465	1,469	1,450	1,458	137,600	1,458
2021-08-13	1,465	1,472	1,460	1,465	129,200	1,465
2021-08-12	1,479	1,480	1,468	1,468	93,300	1,468
2021-08-11	1,484	1,493	1,468	1,471	133,300	1,471
2021-08-10	1,480	1,480	1,433	1,462	405,100	1,462
2021-08-06	1,506	1,518	1,499	1,499	97,700	1,499
2021-08-05	1,500	1,516	1,497	1,516	104,500	1,516
2021-08-04	1,516	1,517	1,506	1,506	99,100	1,506
2021-08-03	1,515	1,524	1,511	1,522	107,400	1,522
2021-08-02	1,499	1,517	1,499	1,515	146,100	1,515
2021-07-30	1,494	1,503	1,488	1,494	103,600	1,494
2021-07-29	1,508	1,508	1,488	1,500	90,000	1,500
2021-07-28	1,505	1,515	1,502	1,506	71,500	1,506
2021-07-27	1,510	1,510	1,501	1,508	80,700	1,508
2021-07-26	1,501	1,509	1,496	1,505	227,000	1,505
2021-07-21	1,488	1,489	1,477	1,486	108,000	1,486
2021-07-20	1,473	1,488	1,470	1,481	145,500	1,481
2021-07-19	1,475	1,485	1,471	1,484	118,500	1,484
2021-07-16	1,468	1,478	1,464	1,477	99,800	1,477
2021-07-15	1,487	1,489	1,465	1,468	69,200	1,468
2021-07-14	1,476	1,490	1,473	1,486	98,300	1,486
2021-07-13	1,455	1,475	1,454	1,475	94,200	1,475
2021-07-12	1,445	1,455	1,441	1,448	128,300	1,448
2021-07-09	1,425	1,433	1,411	1,428	180,000	1,428
2021-07-08	1,432	1,445	1,426	1,440	174,300	1,440
2021-07-07	1,415	1,435	1,414	1,433	91,800	1,433
2021-07-06	1,426	1,435	1,423	1,432	57,500	1,432
2021-07-05	1,419	1,425	1,418	1,421	55,000	1,421
2021-07-02	1,406	1,422	1,405	1,419	74,100	1,419
2021-07-01	1,412	1,414	1,403	1,403	78,200	1,403
2021-06-30	1,424	1,426	1,405	1,405	111,300	1,405
2021-06-29	1,429	1,429	1,413	1,414	98,000	1,414
2021-06-28	1,436	1,437	1,426	1,437	70,400	1,437
2021-06-25	1,431	1,438	1,427	1,429	91,300	1,429
2021-06-24	1,407	1,426	1,407	1,424	68,500	1,424
2021-06-23	1,427	1,429	1,405	1,411	120,700	1,411
2021-06-22	1,419	1,422	1,408	1,421	167,000	1,421
2021-06-21	1,395	1,403	1,390	1,395	145,600	1,395
2021-06-18	1,410	1,417	1,409	1,410	144,600	1,410
2021-06-17	1,412	1,418	1,408	1,411	87,600	1,411
2021-06-16	1,414	1,423	1,414	1,422	76,300	1,422
2021-06-15	1,411	1,419	1,409	1,412	77,400	1,412
2021-06-14	1,420	1,422	1,407	1,415	78,000	1,415
2021-06-11	1,427	1,428	1,410	1,420	103,000	1,420
2021-06-10	1,444	1,444	1,423	1,430	150,600	1,430
2021-06-09	1,444	1,449	1,442	1,442	91,500	1,442
2021-06-08	1,430	1,440	1,424	1,437	113,600	1,437
2021-06-07	1,420	1,423	1,414	1,420	104,100	1,420
2021-06-04	1,402	1,414	1,400	1,412	128,300	1,412
2021-06-03	1,400	1,409	1,395	1,396	134,500	1,396
2021-06-02	1,385	1,399	1,374	1,392	161,300	1,392
2021-06-01	1,392	1,392	1,378	1,391	95,800	1,391
2021-05-31	1,395	1,397	1,381	1,384	122,500	1,384
2021-05-28	1,379	1,398	1,377	1,395	182,200	1,395
2021-05-27	1,381	1,382	1,364	1,371	377,000	1,371
2021-05-26	1,393	1,393	1,385	1,386	129,500	1,386
2021-05-25	1,396	1,399	1,392	1,396	120,700	1,396
2021-05-24	1,404	1,410	1,397	1,401	120,500	1,401
2021-05-21	1,398	1,403	1,395	1,399	126,800	1,399
2021-05-20	1,398	1,408	1,398	1,403	88,700	1,403
2021-05-19	1,402	1,409	1,398	1,403	91,200	1,403
2021-05-18	1,411	1,412	1,398	1,410	193,600	1,410
2021-05-17	1,418	1,418	1,389	1,404	154,400	1,404
2021-05-14	1,400	1,412	1,396	1,405	86,200	1,405
2021-05-13	1,381	1,401	1,381	1,383	151,500	1,383
2021-05-12	1,400	1,405	1,383	1,396	202,500	1,396
2021-05-11	1,401	1,415	1,397	1,402	164,000	1,402
2021-05-10	1,412	1,419	1,404	1,413	134,400	1,413
2021-05-07	1,398	1,420	1,396	1,416	140,800	1,416
2021-05-06	1,397	1,424	1,394	1,400	215,300	1,400
2021-04-30	1,394	1,404	1,385	1,390	126,300	1,390
2021-04-28	1,396	1,409	1,384	1,384	238,700	1,384
2021-04-27	1,399	1,399	1,384	1,392	140,700	1,392
2021-04-26	1,411	1,415	1,396	1,396	152,000	1,396
2021-04-23	1,408	1,420	1,408	1,415	160,500	1,415
2021-04-22	1,415	1,420	1,408	1,420	117,300	1,420
2021-04-21	1,400	1,410	1,393	1,407	251,100	1,407
2021-04-20	1,422	1,422	1,409	1,411	128,800	1,411
2021-04-19	1,430	1,437	1,426	1,432	92,100	1,432
2021-04-16	1,445	1,445	1,422	1,431	56,100	1,431
2021-04-15	1,428	1,439	1,424	1,436	85,300	1,436
2021-04-14	1,435	1,435	1,422	1,427	76,000	1,427
2021-04-13	1,456	1,456	1,435	1,435	98,600	1,435
2021-04-12	1,433	1,450	1,429	1,446	176,700	1,446
2021-04-09	1,421	1,432	1,418	1,430	149,900	1,430
2021-04-08	1,426	1,429	1,406	1,419	134,100	1,419
2021-04-07	1,412	1,436	1,412	1,432	142,800	1,432
2021-04-06	1,420	1,426	1,400	1,407	138,400	1,407
2021-04-05	1,411	1,425	1,402	1,424	161,200	1,424
2021-04-02	1,414	1,421	1,395	1,401	365,600	1,401
2021-04-01	1,456	1,462	1,417	1,421	309,700	1,421
2021-03-31	1,469	1,485	1,453	1,453	246,300	1,453
2021-03-30	1,469	1,485	1,452	1,474	437,300	1,474
2021-03-29	1,536	1,540	1,512	1,530	401,700	1,530
2021-03-26	1,519	1,525	1,505	1,521	276,500	1,521
2021-03-25	1,470	1,497	1,469	1,489	196,300	1,489
2021-03-24	1,475	1,480	1,450	1,450	357,600	1,450
2021-03-23	1,520	1,520	1,496	1,496	301,800	1,496
2021-03-22	1,514	1,530	1,506	1,524	361,300	1,524
2021-03-19	1,477	1,515	1,472	1,511	412,700	1,511
2021-03-18	1,484	1,492	1,476	1,481	232,900	1,481
2021-03-17	1,468	1,480	1,464	1,480	210,000	1,480
2021-03-16	1,468	1,484	1,461	1,474	242,900	1,474
2021-03-15	1,450	1,470	1,446	1,470	335,400	1,470
2021-03-12	1,450	1,451	1,421	1,446	381,000	1,446
2021-03-11	1,430	1,453	1,427	1,449	336,200	1,449
2021-03-10	1,410	1,429	1,405	1,423	330,000	1,423
2021-03-09	1,430	1,430	1,400	1,408	324,400	1,408
2021-03-08	1,396	1,413	1,387	1,406	336,300	1,406
2021-03-05	1,376	1,385	1,366	1,385	261,100	1,385
2021-03-04	1,353	1,370	1,349	1,370	286,000	1,370
2021-03-03	1,340	1,354	1,338	1,350	363,700	1,350
2021-03-02	1,324	1,333	1,317	1,332	261,900	1,332
2021-03-01	1,324	1,333	1,306	1,317	249,900	1,317
2021-02-26	1,322	1,325	1,296	1,296	607,000	1,296
2021-02-25	1,315	1,328	1,306	1,326	267,400	1,326
2021-02-24	1,301	1,314	1,297	1,305	243,300	1,305
2021-02-22	1,291	1,297	1,283	1,296	221,000	1,296
2021-02-19	1,280	1,280	1,267	1,277	226,100	1,277
2021-02-18	1,291	1,293	1,282	1,286	247,400	1,286
2021-02-17	1,285	1,292	1,278	1,291	263,600	1,291
2021-02-16	1,301	1,304	1,288	1,294	267,900	1,294
2021-02-15	1,308	1,308	1,294	1,301	288,400	1,301
2021-02-12	1,299	1,299	1,286	1,298	180,200	1,298
2021-02-10	1,297	1,299	1,281	1,287	319,000	1,287
2021-02-09	1,298	1,313	1,265	1,312	380,700	1,312
2021-02-08	1,274	1,308	1,274	1,307	288,600	1,307
2021-02-05	1,283	1,283	1,259	1,265	319,600	1,265
2021-02-04	1,262	1,273	1,257	1,271	228,500	1,271
2021-02-03	1,251	1,260	1,246	1,257	159,100	1,257
2021-02-02	1,249	1,256	1,246	1,247	173,300	1,247
2021-02-01	1,242	1,251	1,242	1,246	174,200	1,246
2021-01-29	1,254	1,260	1,242	1,242	223,700	1,242
2021-01-28	1,242	1,258	1,238	1,249	324,500	1,249
2021-01-27	1,255	1,261	1,252	1,256	152,500	1,256
2021-01-26	1,243	1,258	1,240	1,253	297,200	1,253
2021-01-25	1,250	1,256	1,241	1,247	216,600	1,247
2021-01-22	1,245	1,248	1,240	1,240	214,500	1,240
2021-01-21	1,253	1,263	1,247	1,250	263,700	1,250
2021-01-20	1,237	1,250	1,230	1,250	264,200	1,250
2021-01-19	1,242	1,243	1,232	1,237	331,200	1,237
2021-01-18	1,254	1,258	1,239	1,242	427,500	1,242
2021-01-15	1,246	1,246	1,229	1,239	210,000	1,239
2021-01-14	1,252	1,258	1,245	1,250	325,100	1,250
2021-01-13	1,254	1,261	1,247	1,260	149,700	1,260
2021-01-12	1,249	1,257	1,237	1,254	235,600	1,254
2021-01-08	1,220	1,240	1,214	1,239	275,000	1,239
2021-01-07	1,231	1,235	1,221	1,223	218,300	1,223
2021-01-06	1,204	1,215	1,201	1,214	119,700	1,214
2021-01-05	1,201	1,211	1,196	1,205	108,400	1,205
2021-01-04	1,216	1,216	1,190	1,201	200,000	1,201

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