1961 三機工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,747	1,753	1,741	1,750	60,100	1,750
2023-12-28	1,740	1,755	1,740	1,747	56,100	1,747
2023-12-27	1,740	1,747	1,736	1,744	59,600	1,744
2023-12-26	1,740	1,746	1,734	1,737	50,600	1,737
2023-12-25	1,751	1,752	1,737	1,739	124,500	1,739
2023-12-22	1,713	1,734	1,711	1,729	100,000	1,729
2023-12-21	1,703	1,717	1,691	1,708	85,900	1,708
2023-12-20	1,693	1,720	1,693	1,705	108,900	1,705
2023-12-19	1,700	1,710	1,687	1,691	98,600	1,691
2023-12-18	1,710	1,719	1,680	1,700	139,200	1,700
2023-12-15	1,755	1,758	1,703	1,723	256,200	1,723
2023-12-14	1,782	1,786	1,758	1,761	96,800	1,761
2023-12-13	1,782	1,791	1,770	1,782	105,900	1,782
2023-12-12	1,791	1,797	1,780	1,784	88,300	1,784
2023-12-11	1,776	1,785	1,761	1,784	70,500	1,784
2023-12-08	1,770	1,787	1,747	1,755	134,400	1,755
2023-12-07	1,781	1,792	1,775	1,782	76,700	1,782
2023-12-06	1,755	1,791	1,754	1,788	83,700	1,788
2023-12-05	1,766	1,776	1,755	1,758	87,400	1,758
2023-12-04	1,754	1,776	1,747	1,771	99,800	1,771
2023-12-01	1,763	1,773	1,762	1,768	111,300	1,768
2023-11-30	1,749	1,758	1,738	1,750	207,100	1,750
2023-11-29	1,780	1,785	1,762	1,770	116,600	1,770
2023-11-28	1,790	1,794	1,771	1,794	85,100	1,794
2023-11-27	1,778	1,790	1,767	1,776	94,200	1,776
2023-11-24	1,762	1,775	1,757	1,775	96,200	1,775
2023-11-22	1,733	1,760	1,728	1,760	94,900	1,760
2023-11-21	1,729	1,747	1,723	1,738	110,000	1,738
2023-11-20	1,772	1,776	1,732	1,735	104,100	1,735
2023-11-17	1,748	1,773	1,745	1,772	87,700	1,772
2023-11-16	1,750	1,757	1,724	1,748	111,900	1,748
2023-11-15	1,775	1,775	1,749	1,760	153,500	1,760
2023-11-14	1,821	1,826	1,762	1,766	166,100	1,766
2023-11-13	1,790	1,863	1,790	1,829	274,800	1,829
2023-11-10	1,750	1,759	1,730	1,750	137,300	1,750
2023-11-09	1,714	1,736	1,706	1,733	93,000	1,733
2023-11-08	1,742	1,742	1,691	1,714	142,000	1,714
2023-11-07	1,745	1,763	1,737	1,748	124,200	1,748
2023-11-06	1,764	1,764	1,732	1,743	177,800	1,743
2023-11-02	1,767	1,772	1,743	1,755	133,600	1,755
2023-11-01	1,755	1,775	1,752	1,764	196,900	1,764
2023-10-31	1,709	1,753	1,708	1,753	220,800	1,753
2023-10-30	1,703	1,728	1,698	1,707	216,200	1,707
2023-10-27	1,695	1,720	1,694	1,720	291,600	1,720
2023-10-26	1,670	1,694	1,666	1,680	206,200	1,680
2023-10-25	1,660	1,673	1,649	1,663	159,700	1,663
2023-10-24	1,648	1,663	1,628	1,660	156,600	1,660
2023-10-23	1,645	1,660	1,638	1,642	105,800	1,642
2023-10-20	1,641	1,663	1,641	1,650	95,500	1,650
2023-10-19	1,641	1,657	1,636	1,652	97,600	1,652
2023-10-18	1,655	1,664	1,645	1,654	148,700	1,654
2023-10-17	1,629	1,652	1,629	1,652	176,400	1,652
2023-10-16	1,620	1,629	1,614	1,624	175,600	1,624
2023-10-13	1,609	1,620	1,603	1,613	138,400	1,613
2023-10-12	1,613	1,617	1,599	1,613	126,700	1,613
2023-10-11	1,616	1,626	1,605	1,620	120,300	1,620
2023-10-10	1,621	1,628	1,615	1,628	114,200	1,628
2023-10-06	1,586	1,607	1,585	1,601	145,900	1,601
2023-10-05	1,580	1,596	1,576	1,595	161,600	1,595
2023-10-04	1,568	1,583	1,559	1,564	133,800	1,564
2023-10-03	1,623	1,625	1,584	1,585	156,800	1,585
2023-10-02	1,627	1,644	1,621	1,622	160,900	1,622
2023-09-29	1,640	1,640	1,614	1,623	130,000	1,623
2023-09-28	1,611	1,649	1,611	1,632	265,800	1,632
2023-09-27	1,649	1,662	1,630	1,662	150,400	1,662
2023-09-26	1,652	1,659	1,646	1,647	190,100	1,647
2023-09-25	1,654	1,666	1,645	1,658	181,400	1,658
2023-09-22	1,648	1,656	1,635	1,647	201,800	1,647
2023-09-21	1,658	1,664	1,646	1,651	146,000	1,651
2023-09-20	1,660	1,661	1,645	1,652	222,400	1,652
2023-09-19	1,651	1,661	1,644	1,661	203,600	1,661
2023-09-15	1,640	1,657	1,635	1,652	211,700	1,652
2023-09-14	1,625	1,636	1,625	1,636	103,000	1,636
2023-09-13	1,630	1,643	1,619	1,627	108,200	1,627
2023-09-12	1,623	1,627	1,612	1,626	105,500	1,626
2023-09-11	1,625	1,632	1,613	1,619	136,900	1,619
2023-09-08	1,624	1,627	1,617	1,624	186,700	1,624
2023-09-07	1,617	1,639	1,616	1,625	160,900	1,625
2023-09-06	1,631	1,633	1,616	1,616	116,900	1,616
2023-09-05	1,637	1,638	1,624	1,633	116,200	1,633
2023-09-04	1,625	1,632	1,621	1,630	143,000	1,630
2023-09-01	1,611	1,631	1,611	1,625	203,900	1,625
2023-08-31	1,625	1,637	1,605	1,611	290,700	1,611
2023-08-30	1,635	1,639	1,625	1,629	76,400	1,629
2023-08-29	1,632	1,640	1,627	1,634	60,300	1,634
2023-08-28	1,632	1,639	1,629	1,638	52,000	1,638
2023-08-25	1,633	1,633	1,621	1,626	68,100	1,626
2023-08-24	1,625	1,638	1,623	1,637	97,800	1,637
2023-08-23	1,613	1,623	1,604	1,622	114,100	1,622
2023-08-22	1,610	1,620	1,601	1,620	76,800	1,620
2023-08-21	1,608	1,623	1,608	1,613	68,400	1,613
2023-08-18	1,605	1,616	1,600	1,609	76,400	1,609
2023-08-17	1,617	1,625	1,608	1,624	87,700	1,624
2023-08-16	1,613	1,621	1,601	1,621	75,700	1,621
2023-08-15	1,604	1,622	1,593	1,619	98,500	1,619
2023-08-14	1,620	1,644	1,614	1,621	290,900	1,621
2023-08-10	1,557	1,569	1,542	1,562	158,300	1,562
2023-08-09	1,546	1,555	1,533	1,555	86,700	1,555
2023-08-08	1,546	1,550	1,543	1,547	61,900	1,547
2023-08-07	1,527	1,545	1,527	1,542	91,100	1,542
2023-08-04	1,523	1,538	1,521	1,536	111,600	1,536
2023-08-03	1,533	1,541	1,520	1,523	131,600	1,523
2023-08-02	1,535	1,548	1,532	1,539	108,700	1,539
2023-08-01	1,545	1,546	1,538	1,542	81,500	1,542
2023-07-31	1,553	1,556	1,541	1,545	98,500	1,545
2023-07-28	1,528	1,542	1,520	1,539	114,600	1,539
2023-07-27	1,540	1,540	1,526	1,533	82,100	1,533
2023-07-26	1,536	1,544	1,527	1,541	83,300	1,541
2023-07-25	1,530	1,540	1,526	1,537	224,000	1,537
2023-07-24	1,527	1,531	1,521	1,530	109,000	1,530
2023-07-21	1,518	1,522	1,506	1,519	159,100	1,519
2023-07-20	1,528	1,533	1,521	1,524	48,400	1,524
2023-07-19	1,524	1,528	1,520	1,526	66,300	1,526
2023-07-18	1,509	1,520	1,508	1,518	75,700	1,518
2023-07-14	1,501	1,513	1,498	1,509	94,900	1,509
2023-07-13	1,509	1,510	1,496	1,498	71,200	1,498
2023-07-12	1,514	1,517	1,500	1,509	64,100	1,509
2023-07-11	1,518	1,519	1,507	1,510	65,800	1,510
2023-07-10	1,509	1,518	1,504	1,510	96,800	1,510
2023-07-07	1,499	1,509	1,494	1,501	84,300	1,501
2023-07-06	1,513	1,513	1,499	1,507	64,100	1,507
2023-07-05	1,505	1,518	1,499	1,511	91,000	1,511
2023-07-04	1,520	1,520	1,508	1,509	79,100	1,509
2023-07-03	1,523	1,532	1,523	1,526	53,500	1,526
2023-06-30	1,520	1,520	1,505	1,513	82,400	1,513
2023-06-29	1,526	1,533	1,517	1,520	81,000	1,520
2023-06-28	1,520	1,528	1,517	1,526	97,900	1,526
2023-06-27	1,511	1,518	1,505	1,517	51,700	1,517
2023-06-26	1,505	1,517	1,496	1,511	57,200	1,511
2023-06-23	1,512	1,524	1,503	1,508	70,600	1,508
2023-06-22	1,520	1,524	1,512	1,519	87,800	1,519
2023-06-21	1,502	1,527	1,502	1,515	166,400	1,515
2023-06-20	1,491	1,503	1,491	1,503	78,300	1,503
2023-06-19	1,500	1,502	1,487	1,500	102,200	1,500
2023-06-16	1,504	1,505	1,496	1,503	258,200	1,503
2023-06-15	1,507	1,513	1,503	1,507	58,100	1,507
2023-06-14	1,503	1,512	1,500	1,508	105,900	1,508
2023-06-13	1,509	1,513	1,501	1,502	86,900	1,502
2023-06-12	1,503	1,512	1,503	1,508	86,900	1,508
2023-06-09	1,500	1,505	1,491	1,503	137,700	1,503
2023-06-08	1,495	1,497	1,483	1,485	73,500	1,485
2023-06-07	1,490	1,498	1,480	1,486	134,900	1,486
2023-06-06	1,480	1,481	1,469	1,480	106,400	1,480
2023-06-05	1,501	1,505	1,484	1,486	103,600	1,486
2023-06-02	1,451	1,479	1,449	1,476	96,900	1,476
2023-06-01	1,450	1,459	1,447	1,447	94,300	1,447
2023-05-31	1,459	1,467	1,450	1,450	193,000	1,450
2023-05-30	1,480	1,484	1,465	1,469	101,400	1,469
2023-05-29	1,488	1,498	1,482	1,486	108,800	1,486
2023-05-26	1,498	1,498	1,482	1,485	77,100	1,485
2023-05-25	1,489	1,498	1,483	1,493	103,300	1,493
2023-05-24	1,499	1,500	1,492	1,492	59,000	1,492
2023-05-23	1,503	1,506	1,486	1,493	120,300	1,493
2023-05-22	1,493	1,508	1,493	1,503	54,200	1,503
2023-05-19	1,496	1,499	1,487	1,495	65,200	1,495
2023-05-18	1,514	1,514	1,495	1,496	75,800	1,496
2023-05-17	1,515	1,517	1,508	1,512	74,200	1,512
2023-05-16	1,525	1,526	1,504	1,518	72,200	1,518
2023-05-15	1,508	1,520	1,488	1,518	157,600	1,518
2023-05-12	1,514	1,518	1,496	1,517	94,800	1,517
2023-05-11	1,525	1,529	1,513	1,514	62,300	1,514
2023-05-10	1,525	1,530	1,519	1,530	93,800	1,530
2023-05-09	1,518	1,525	1,510	1,522	106,700	1,522
2023-05-08	1,497	1,514	1,497	1,513	101,600	1,513
2023-05-02	1,520	1,520	1,487	1,502	81,300	1,502
2023-05-01	1,515	1,520	1,505	1,515	144,000	1,515
2023-04-28	1,495	1,502	1,490	1,502	108,000	1,502
2023-04-27	1,483	1,484	1,475	1,482	72,500	1,482
2023-04-26	1,485	1,487	1,473	1,487	155,000	1,487
2023-04-25	1,484	1,497	1,478	1,485	143,000	1,485
2023-04-24	1,477	1,492	1,477	1,484	55,600	1,484
2023-04-21	1,480	1,487	1,474	1,480	67,500	1,480
2023-04-20	1,471	1,484	1,467	1,480	90,400	1,480
2023-04-19	1,470	1,474	1,463	1,472	82,200	1,472
2023-04-18	1,473	1,480	1,469	1,475	75,500	1,475
2023-04-17	1,469	1,472	1,461	1,471	61,200	1,471
2023-04-14	1,453	1,463	1,449	1,461	107,200	1,461
2023-04-13	1,449	1,453	1,444	1,447	66,100	1,447
2023-04-12	1,438	1,450	1,436	1,447	71,600	1,447
2023-04-11	1,450	1,450	1,434	1,436	87,600	1,436
2023-04-10	1,448	1,449	1,433	1,437	60,500	1,437
2023-04-07	1,433	1,442	1,432	1,438	57,200	1,438
2023-04-06	1,435	1,443	1,431	1,435	103,900	1,435
2023-04-05	1,479	1,479	1,447	1,452	105,200	1,452
2023-04-04	1,482	1,490	1,476	1,486	84,200	1,486
2023-04-03	1,470	1,482	1,470	1,482	60,400	1,482
2023-03-31	1,474	1,474	1,464	1,464	84,400	1,464
2023-03-30	1,443	1,464	1,437	1,459	132,500	1,459
2023-03-29	1,460	1,487	1,456	1,483	134,700	1,483
2023-03-28	1,463	1,468	1,455	1,459	73,400	1,459
2023-03-27	1,465	1,465	1,452	1,453	78,600	1,453
2023-03-24	1,449	1,457	1,444	1,452	81,600	1,452
2023-03-23	1,446	1,457	1,433	1,456	99,400	1,456
2023-03-22	1,472	1,474	1,450	1,450	117,600	1,450
2023-03-20	1,477	1,477	1,453	1,453	95,700	1,453
2023-03-17	1,490	1,498	1,482	1,487	110,300	1,487
2023-03-16	1,489	1,494	1,473	1,490	136,300	1,490
2023-03-15	1,508	1,514	1,502	1,512	75,200	1,512
2023-03-14	1,503	1,505	1,483	1,497	154,800	1,497
2023-03-13	1,540	1,541	1,505	1,523	133,700	1,523
2023-03-10	1,550	1,560	1,545	1,551	150,400	1,551
2023-03-09	1,560	1,576	1,560	1,574	99,100	1,574
2023-03-08	1,547	1,560	1,543	1,559	88,700	1,559
2023-03-07	1,541	1,553	1,539	1,552	81,000	1,552
2023-03-06	1,547	1,548	1,531	1,537	93,000	1,537
2023-03-03	1,539	1,545	1,529	1,542	132,600	1,542
2023-03-02	1,535	1,538	1,526	1,536	93,500	1,536
2023-03-01	1,517	1,533	1,517	1,526	117,800	1,526
2023-02-28	1,534	1,534	1,514	1,528	187,900	1,528
2023-02-27	1,540	1,543	1,530	1,534	121,300	1,534
2023-02-24	1,520	1,537	1,520	1,537	113,700	1,537
2023-02-22	1,497	1,520	1,496	1,513	108,700	1,513
2023-02-21	1,486	1,500	1,484	1,500	86,600	1,500
2023-02-20	1,489	1,493	1,482	1,486	97,200	1,486
2023-02-17	1,480	1,487	1,474	1,483	101,500	1,483
2023-02-16	1,491	1,501	1,484	1,487	115,900	1,487
2023-02-15	1,500	1,501	1,492	1,497	81,000	1,497
2023-02-14	1,500	1,503	1,485	1,500	87,300	1,500
2023-02-13	1,475	1,484	1,460	1,484	137,300	1,484
2023-02-10	1,491	1,510	1,483	1,503	133,800	1,503
2023-02-09	1,502	1,505	1,497	1,498	65,500	1,498
2023-02-08	1,496	1,507	1,496	1,504	37,900	1,504
2023-02-07	1,505	1,505	1,492	1,494	93,700	1,494
2023-02-06	1,498	1,507	1,495	1,503	79,700	1,503
2023-02-03	1,503	1,503	1,492	1,497	108,600	1,497
2023-02-02	1,526	1,526	1,507	1,508	71,200	1,508
2023-02-01	1,557	1,558	1,525	1,526	74,100	1,526
2023-01-31	1,536	1,560	1,536	1,558	76,300	1,558
2023-01-30	1,536	1,543	1,536	1,537	53,700	1,537
2023-01-27	1,542	1,546	1,535	1,538	47,900	1,538
2023-01-26	1,540	1,542	1,532	1,542	73,100	1,542
2023-01-25	1,532	1,537	1,523	1,533	58,600	1,533
2023-01-24	1,523	1,530	1,522	1,525	81,500	1,525
2023-01-23	1,530	1,532	1,514	1,523	69,100	1,523
2023-01-20	1,515	1,523	1,510	1,520	54,400	1,520
2023-01-19	1,516	1,521	1,507	1,508	45,400	1,508
2023-01-18	1,517	1,529	1,503	1,516	98,600	1,516
2023-01-17	1,512	1,520	1,507	1,517	49,000	1,517
2023-01-16	1,514	1,522	1,503	1,514	122,900	1,514
2023-01-13	1,510	1,524	1,510	1,514	82,000	1,514
2023-01-12	1,520	1,522	1,504	1,510	78,100	1,510
2023-01-11	1,516	1,520	1,512	1,520	71,300	1,520
2023-01-10	1,523	1,523	1,499	1,499	143,400	1,499
2023-01-06	1,504	1,508	1,493	1,507	112,500	1,507
2023-01-05	1,528	1,528	1,495	1,506	137,000	1,506
2023-01-04	1,550	1,550	1,524	1,536	96,500	1,536

分割・併合履歴：なし