三機サービス(6044)の株価時系列情報
三機サービス(6044)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 525 | 528 | 507 | 522 | 8,000 |
| 2015/12/29 | 510 | 516 | 505 | 515 | 10,000 |
| 2015/12/28 | 510 | 516 | 509 | 510 | 6,400 |
| 2015/12/25 | 512 | 519 | 509 | 510 | 20,700 |
| 2015/12/24 | 515 | 523 | 512 | 519 | 36,700 |
| 2015/12/22 | 521 | 529 | 514 | 520 | 30,200 |
| 2015/12/21 | 523 | 525 | 519 | 521 | 11,300 |
| 2015/12/18 | 523 | 529 | 521 | 525 | 13,500 |
| 2015/12/17 | 525 | 533 | 524 | 529 | 13,100 |
| 2015/12/16 | 525 | 530 | 525 | 526 | 3,600 |
| 2015/12/15 | 529 | 532 | 525 | 526 | 10,000 |
| 2015/12/14 | 530 | 535 | 527 | 534 | 12,500 |
| 2015/12/11 | 555 | 555 | 532 | 544 | 13,900 |
| 2015/12/10 | 543 | 545 | 543 | 545 | 7,500 |
| 2015/12/09 | 542 | 545 | 537 | 543 | 11,400 |
| 2015/12/08 | 543 | 548 | 542 | 542 | 6,800 |
| 2015/12/07 | 552 | 552 | 543 | 545 | 13,000 |
| 2015/12/04 | 552 | 555 | 541 | 551 | 17,100 |
| 2015/12/03 | 559 | 559 | 549 | 553 | 10,900 |
| 2015/12/02 | 562 | 564 | 542 | 552 | 49,800 |
| 2015/12/01 | 566 | 568 | 559 | 567 | 9,200 |
| 2015/11/30 | 571 | 571 | 562 | 566 | 14,000 |
| 2015/11/27 | 580 | 580 | 566 | 571 | 10,200 |
| 2015/11/26 | 575 | 580 | 567 | 574 | 5,500 |
| 2015/11/26 | 1 -> 3.00 分割 | ||||
| 2015/11/25 | 1,720 | 1,730 | 1,714 | 1,725 | 7,500 |
| 2015/11/24 | 1,713 | 1,730 | 1,713 | 1,728 | 8,200 |
| 2015/11/20 | 1,708 | 1,745 | 1,708 | 1,730 | 2,500 |
| 2015/11/19 | 1,730 | 1,734 | 1,685 | 1,733 | 5,900 |
| 2015/11/18 | 1,740 | 1,740 | 1,730 | 1,739 | 3,400 |
| 2015/11/17 | 1,736 | 1,740 | 1,730 | 1,740 | 5,600 |
| 2015/11/16 | 1,730 | 1,740 | 1,701 | 1,740 | 3,600 |
| 2015/11/13 | 1,701 | 1,715 | 1,700 | 1,700 | 6,600 |
| 2015/11/12 | 1,745 | 1,746 | 1,728 | 1,740 | 2,000 |
| 2015/11/11 | 1,721 | 1,739 | 1,720 | 1,739 | 2,100 |
| 2015/11/10 | 1,695 | 1,758 | 1,690 | 1,749 | 6,500 |
| 2015/11/09 | 1,700 | 1,709 | 1,694 | 1,700 | 2,500 |
| 2015/11/06 | 1,690 | 1,710 | 1,680 | 1,710 | 5,300 |
| 2015/11/05 | 1,710 | 1,712 | 1,699 | 1,702 | 2,200 |
| 2015/11/04 | 1,698 | 1,710 | 1,692 | 1,704 | 4,100 |
| 2015/11/02 | 1,693 | 1,715 | 1,692 | 1,709 | 4,500 |
| 2015/10/30 | 1,712 | 1,712 | 1,691 | 1,692 | 5,600 |
| 2015/10/29 | 1,699 | 1,700 | 1,682 | 1,683 | 1,700 |
| 2015/10/28 | 1,683 | 1,692 | 1,683 | 1,690 | 1,700 |
| 2015/10/27 | 1,698 | 1,698 | 1,685 | 1,687 | 2,400 |
| 2015/10/26 | 1,678 | 1,698 | 1,662 | 1,698 | 5,500 |
| 2015/10/23 | 1,692 | 1,699 | 1,690 | 1,693 | 3,700 |
| 2015/10/22 | 1,690 | 1,715 | 1,690 | 1,699 | 2,200 |
| 2015/10/21 | 1,705 | 1,705 | 1,691 | 1,697 | 800 |
| 2015/10/20 | 1,711 | 1,724 | 1,700 | 1,705 | 3,900 |
| 2015/10/19 | 1,730 | 1,730 | 1,720 | 1,720 | 900 |
| 2015/10/16 | 1,730 | 1,735 | 1,730 | 1,730 | 300 |
| 2015/10/15 | 1,700 | 1,730 | 1,700 | 1,730 | 2,000 |
| 2015/10/14 | 1,730 | 1,730 | 1,702 | 1,730 | 1,400 |
| 2015/10/13 | 1,700 | 1,730 | 1,700 | 1,730 | 8,200 |
| 2015/10/09 | 1,711 | 1,749 | 1,711 | 1,749 | 6,400 |
| 2015/10/08 | 1,720 | 1,734 | 1,705 | 1,710 | 4,200 |
| 2015/10/07 | 1,718 | 1,730 | 1,718 | 1,718 | 3,500 |
| 2015/10/06 | 1,702 | 1,711 | 1,695 | 1,711 | 2,600 |
| 2015/10/05 | 1,691 | 1,730 | 1,690 | 1,700 | 2,300 |
| 2015/10/02 | 1,700 | 1,700 | 1,693 | 1,695 | 900 |
| 2015/10/01 | 1,695 | 1,695 | 1,690 | 1,690 | 1,600 |
| 2015/09/30 | 1,695 | 1,695 | 1,651 | 1,685 | 1,800 |
| 2015/09/29 | 1,670 | 1,700 | 1,650 | 1,679 | 4,100 |
| 2015/09/28 | 1,695 | 1,695 | 1,690 | 1,695 | 3,400 |
| 2015/09/25 | 1,715 | 1,715 | 1,708 | 1,708 | 500 |
| 2015/09/24 | 1,730 | 1,732 | 1,706 | 1,709 | 800 |
| 2015/09/18 | 1,730 | 1,730 | 1,702 | 1,711 | 1,300 |
| 2015/09/17 | 1,700 | 1,714 | 1,700 | 1,713 | 1,100 |
| 2015/09/16 | 1,700 | 1,700 | 1,689 | 1,689 | 1,700 |
| 2015/09/15 | 1,700 | 1,700 | 1,680 | 1,700 | 2,300 |
| 2015/09/14 | 1,721 | 1,724 | 1,700 | 1,700 | 3,900 |
| 2015/09/11 | 1,730 | 1,734 | 1,720 | 1,721 | 1,100 |
| 2015/09/10 | 1,735 | 1,735 | 1,700 | 1,708 | 8,000 |
| 2015/09/09 | 1,650 | 1,650 | 1,623 | 1,649 | 2,400 |
| 2015/09/08 | 1,659 | 1,697 | 1,610 | 1,615 | 4,100 |
| 2015/09/07 | 1,620 | 1,648 | 1,606 | 1,647 | 4,400 |
| 2015/09/04 | 1,690 | 1,705 | 1,650 | 1,660 | 5,000 |
| 2015/09/03 | 1,700 | 1,710 | 1,670 | 1,704 | 4,300 |
| 2015/09/02 | 1,666 | 1,725 | 1,666 | 1,693 | 4,300 |
| 2015/09/01 | 1,752 | 1,752 | 1,691 | 1,746 | 8,000 |
| 2015/08/31 | 1,745 | 1,755 | 1,721 | 1,749 | 11,100 |
| 2015/08/28 | 1,735 | 1,735 | 1,675 | 1,720 | 27,900 |
| 2015/08/27 | 1,590 | 1,599 | 1,580 | 1,595 | 5,800 |
| 2015/08/26 | 1,549 | 1,587 | 1,517 | 1,577 | 10,500 |
| 2015/08/25 | 1,554 | 1,600 | 1,491 | 1,557 | 47,900 |
| 2015/08/24 | 1,700 | 1,705 | 1,613 | 1,613 | 19,700 |
| 2015/08/21 | 1,753 | 1,767 | 1,735 | 1,742 | 11,700 |
| 2015/08/20 | 1,799 | 1,800 | 1,762 | 1,786 | 3,700 |
| 2015/08/19 | 1,790 | 1,799 | 1,780 | 1,799 | 4,200 |
| 2015/08/18 | 1,801 | 1,819 | 1,790 | 1,804 | 2,500 |
| 2015/08/17 | 1,805 | 1,812 | 1,803 | 1,807 | 2,900 |
| 2015/08/14 | 1,842 | 1,842 | 1,806 | 1,820 | 2,800 |
| 2015/08/13 | 1,841 | 1,845 | 1,800 | 1,845 | 4,100 |
| 2015/08/12 | 1,855 | 1,855 | 1,832 | 1,841 | 4,200 |
| 2015/08/11 | 1,880 | 1,882 | 1,860 | 1,871 | 5,500 |
| 2015/08/10 | 1,852 | 1,883 | 1,852 | 1,881 | 11,100 |
| 2015/08/07 | 1,849 | 1,850 | 1,835 | 1,849 | 2,700 |
| 2015/08/06 | 1,849 | 1,849 | 1,831 | 1,832 | 2,700 |
| 2015/08/05 | 1,854 | 1,854 | 1,835 | 1,840 | 5,000 |
| 2015/08/04 | 1,860 | 1,870 | 1,855 | 1,855 | 3,400 |
| 2015/08/03 | 1,883 | 1,883 | 1,865 | 1,870 | 5,400 |
| 2015/07/31 | 1,890 | 1,890 | 1,850 | 1,883 | 11,900 |
| 2015/07/30 | 1,910 | 1,910 | 1,880 | 1,890 | 2,900 |
| 2015/07/29 | 1,929 | 1,929 | 1,861 | 1,900 | 10,500 |
| 2015/07/28 | 1,900 | 1,905 | 1,850 | 1,904 | 23,100 |
| 2015/07/27 | 1,893 | 1,918 | 1,850 | 1,893 | 100,200 |
| 2015/07/24 | 1,731 | 1,733 | 1,719 | 1,733 | 7,700 |
| 2015/07/23 | 1,725 | 1,735 | 1,720 | 1,732 | 7,900 |
| 2015/07/22 | 1,710 | 1,746 | 1,710 | 1,725 | 9,700 |
| 2015/07/21 | 1,770 | 1,770 | 1,715 | 1,748 | 21,000 |
| 2015/07/17 | 1,786 | 1,788 | 1,750 | 1,778 | 19,300 |
| 2015/07/16 | 1,830 | 1,830 | 1,785 | 1,804 | 13,800 |
| 2015/07/15 | 1,848 | 1,850 | 1,778 | 1,840 | 56,000 |
| 2015/07/14 | 1,638 | 1,728 | 1,620 | 1,728 | 15,300 |
| 2015/07/13 | 1,611 | 1,660 | 1,611 | 1,630 | 10,100 |
| 2015/07/10 | 1,600 | 1,616 | 1,580 | 1,591 | 5,700 |
| 2015/07/09 | 1,610 | 1,620 | 1,554 | 1,611 | 23,000 |
| 2015/07/08 | 1,736 | 1,736 | 1,633 | 1,645 | 6,700 |
| 2015/07/07 | 1,722 | 1,738 | 1,700 | 1,715 | 7,000 |
| 2015/07/06 | 1,767 | 1,770 | 1,719 | 1,726 | 10,200 |
| 2015/07/03 | 1,721 | 1,760 | 1,680 | 1,760 | 25,000 |
| 2015/07/02 | 1,698 | 1,702 | 1,682 | 1,682 | 13,300 |
| 2015/07/01 | 1,670 | 1,675 | 1,631 | 1,674 | 10,300 |
| 2015/06/30 | 1,679 | 1,679 | 1,620 | 1,624 | 11,800 |
| 2015/06/29 | 1,613 | 1,637 | 1,613 | 1,614 | 10,800 |
| 2015/06/26 | 1,640 | 1,647 | 1,625 | 1,638 | 7,400 |
| 2015/06/25 | 1,661 | 1,668 | 1,650 | 1,650 | 7,100 |
| 2015/06/24 | 1,683 | 1,685 | 1,661 | 1,683 | 5,700 |
| 2015/06/23 | 1,685 | 1,685 | 1,650 | 1,673 | 8,400 |
| 2015/06/22 | 1,660 | 1,661 | 1,635 | 1,654 | 11,500 |
| 2015/06/19 | 1,646 | 1,646 | 1,623 | 1,628 | 7,500 |
| 2015/06/18 | 1,671 | 1,671 | 1,636 | 1,646 | 9,900 |
| 2015/06/17 | 1,680 | 1,690 | 1,660 | 1,671 | 10,800 |
| 2015/06/16 | 1,689 | 1,690 | 1,675 | 1,680 | 6,400 |
| 2015/06/15 | 1,699 | 1,700 | 1,691 | 1,691 | 5,000 |
| 2015/06/12 | 1,729 | 1,729 | 1,697 | 1,699 | 11,900 |
| 2015/06/11 | 1,738 | 1,739 | 1,706 | 1,729 | 8,200 |
| 2015/06/10 | 1,737 | 1,745 | 1,737 | 1,738 | 3,400 |
| 2015/06/09 | 1,746 | 1,761 | 1,736 | 1,736 | 12,000 |
| 2015/06/08 | 1,788 | 1,799 | 1,751 | 1,761 | 8,400 |
| 2015/06/05 | 1,810 | 1,814 | 1,780 | 1,791 | 7,800 |
| 2015/06/04 | 1,820 | 1,820 | 1,802 | 1,802 | 7,600 |
| 2015/06/03 | 1,823 | 1,823 | 1,791 | 1,801 | 7,200 |
| 2015/06/02 | 1,834 | 1,834 | 1,788 | 1,795 | 14,100 |
| 2015/06/01 | 1,818 | 1,824 | 1,781 | 1,803 | 10,100 |
| 2015/05/29 | 1,819 | 1,819 | 1,735 | 1,775 | 17,600 |
| 2015/05/28 | 1,838 | 1,839 | 1,795 | 1,808 | 15,800 |
| 2015/05/27 | 1,840 | 1,845 | 1,819 | 1,838 | 16,700 |
| 2015/05/26 | 1,882 | 1,897 | 1,882 | 1,890 | 8,400 |
| 2015/05/25 | 1,860 | 1,890 | 1,855 | 1,888 | 13,500 |
| 2015/05/22 | 1,870 | 1,878 | 1,862 | 1,871 | 8,900 |
| 2015/05/21 | 1,870 | 1,885 | 1,868 | 1,879 | 6,700 |
| 2015/05/20 | 1,867 | 1,890 | 1,865 | 1,868 | 7,800 |
| 2015/05/19 | 1,862 | 1,890 | 1,861 | 1,888 | 13,400 |
| 2015/05/18 | 1,890 | 1,900 | 1,882 | 1,882 | 4,500 |
| 2015/05/15 | 1,891 | 1,900 | 1,883 | 1,890 | 8,600 |
| 2015/05/14 | 1,890 | 1,901 | 1,885 | 1,901 | 4,000 |
| 2015/05/13 | 1,910 | 1,910 | 1,881 | 1,895 | 7,800 |
| 2015/05/12 | 1,923 | 1,925 | 1,910 | 1,910 | 8,900 |
| 2015/05/11 | 1,980 | 1,980 | 1,926 | 1,935 | 17,600 |
| 2015/05/08 | 1,895 | 1,932 | 1,870 | 1,905 | 25,000 |
| 2015/05/07 | 1,990 | 1,990 | 1,869 | 1,895 | 30,900 |
| 2015/05/01 | 1,940 | 1,940 | 1,888 | 1,938 | 19,100 |
| 2015/04/30 | 1,948 | 1,949 | 1,869 | 1,917 | 37,800 |
| 2015/04/28 | 1,900 | 1,919 | 1,860 | 1,880 | 48,500 |
| 2015/04/27 | 2,000 | 2,016 | 1,940 | 1,940 | 64,700 |
| 2015/04/24 | 2,112 | 2,228 | 1,980 | 1,980 | 1,062,900 |