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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,598 | 1,598 | 1,492 | 1,529 | 426,000 |
| 2017/12/28 | 1,351 | 1,357 | 1,345 | 1,348 | 19,200 |
| 2017/12/27 | 1,332 | 1,345 | 1,325 | 1,344 | 21,800 |
| 2017/12/26 | 1,322 | 1,340 | 1,320 | 1,323 | 26,900 |
| 2017/12/25 | 1,337 | 1,338 | 1,315 | 1,319 | 27,600 |
| 2017/12/22 | 1,330 | 1,345 | 1,328 | 1,338 | 15,900 |
| 2017/12/21 | 1,314 | 1,330 | 1,314 | 1,327 | 23,500 |
| 2017/12/20 | 1,330 | 1,333 | 1,310 | 1,313 | 26,100 |
| 2017/12/19 | 1,350 | 1,350 | 1,326 | 1,337 | 19,400 |
| 2017/12/18 | 1,360 | 1,360 | 1,336 | 1,346 | 18,800 |
| 2017/12/15 | 1,368 | 1,368 | 1,337 | 1,360 | 33,600 |
| 2017/12/14 | 1,349 | 1,377 | 1,343 | 1,377 | 32,500 |
| 2017/12/13 | 1,350 | 1,365 | 1,329 | 1,350 | 40,300 |
| 2017/12/12 | 1,350 | 1,354 | 1,329 | 1,335 | 29,600 |
| 2017/12/11 | 1,309 | 1,360 | 1,309 | 1,345 | 69,400 |
| 2017/12/08 | 1,302 | 1,313 | 1,302 | 1,305 | 19,500 |
| 2017/12/07 | 1,290 | 1,315 | 1,289 | 1,307 | 44,800 |
| 2017/12/06 | 1,300 | 1,302 | 1,286 | 1,288 | 20,700 |
| 2017/12/05 | 1,300 | 1,300 | 1,283 | 1,300 | 33,800 |
| 2017/12/04 | 1,304 | 1,309 | 1,301 | 1,301 | 25,900 |
| 2017/12/01 | 1,304 | 1,307 | 1,295 | 1,301 | 21,900 |
| 2017/11/30 | 1,317 | 1,317 | 1,296 | 1,302 | 32,700 |
| 2017/11/29 | 1,308 | 1,318 | 1,307 | 1,314 | 18,900 |
| 2017/11/28 | 1,314 | 1,317 | 1,304 | 1,312 | 21,500 |
| 2017/11/27 | 1,318 | 1,329 | 1,318 | 1,321 | 19,400 |
| 2017/11/24 | 1,324 | 1,325 | 1,317 | 1,323 | 19,100 |
| 2017/11/22 | 1,323 | 1,324 | 1,310 | 1,310 | 17,700 |
| 2017/11/21 | 1,319 | 1,324 | 1,310 | 1,312 | 18,200 |
| 2017/11/20 | 1,300 | 1,330 | 1,299 | 1,319 | 47,400 |
| 2017/11/17 | 1,299 | 1,299 | 1,288 | 1,298 | 20,300 |
| 2017/11/16 | 1,289 | 1,299 | 1,284 | 1,291 | 33,100 |
| 2017/11/15 | 1,302 | 1,303 | 1,290 | 1,295 | 46,900 |
| 2017/11/14 | 1,310 | 1,311 | 1,306 | 1,306 | 14,900 |
| 2017/11/13 | 1,309 | 1,318 | 1,307 | 1,313 | 18,300 |
| 2017/11/10 | 1,302 | 1,317 | 1,302 | 1,309 | 19,600 |
| 2017/11/09 | 1,319 | 1,328 | 1,304 | 1,313 | 41,200 |
| 2017/11/08 | 1,323 | 1,328 | 1,307 | 1,318 | 50,900 |
| 2017/11/07 | 1,298 | 1,328 | 1,297 | 1,319 | 283,100 |
| 2017/11/06 | 1,343 | 1,359 | 1,328 | 1,331 | 52,700 |
| 2017/11/02 | 1,377 | 1,377 | 1,353 | 1,357 | 20,600 |
| 2017/11/01 | 1,387 | 1,387 | 1,366 | 1,381 | 16,000 |
| 2017/10/31 | 1,388 | 1,388 | 1,367 | 1,382 | 13,900 |
| 2017/10/30 | 1,372 | 1,386 | 1,367 | 1,386 | 19,000 |
| 2017/10/27 | 1,380 | 1,380 | 1,370 | 1,372 | 10,200 |
| 2017/10/26 | 1,366 | 1,380 | 1,361 | 1,371 | 11,400 |
| 2017/10/25 | 1,390 | 1,390 | 1,368 | 1,377 | 18,400 |
| 2017/10/24 | 1,361 | 1,379 | 1,344 | 1,372 | 18,000 |
| 2017/10/23 | 1,360 | 1,380 | 1,351 | 1,366 | 11,000 |
| 2017/10/20 | 1,349 | 1,355 | 1,336 | 1,346 | 18,400 |
| 2017/10/19 | 1,371 | 1,379 | 1,351 | 1,353 | 27,000 |
| 2017/10/18 | 1,401 | 1,419 | 1,371 | 1,375 | 18,800 |
| 2017/10/17 | 1,351 | 1,422 | 1,351 | 1,395 | 47,000 |
| 2017/10/16 | 1,408 | 1,428 | 1,352 | 1,355 | 67,700 |
| 2017/10/13 | 1,430 | 1,483 | 1,415 | 1,436 | 67,300 |
| 2017/10/12 | 1,471 | 1,511 | 1,471 | 1,505 | 24,400 |
| 2017/10/11 | 1,520 | 1,528 | 1,463 | 1,463 | 36,800 |
| 2017/10/10 | 1,471 | 1,515 | 1,471 | 1,513 | 34,200 |
| 2017/10/06 | 1,490 | 1,507 | 1,478 | 1,482 | 13,300 |
| 2017/10/05 | 1,487 | 1,489 | 1,468 | 1,489 | 17,000 |
| 2017/10/04 | 1,487 | 1,490 | 1,471 | 1,487 | 19,000 |
| 2017/10/03 | 1,479 | 1,482 | 1,452 | 1,477 | 16,200 |
| 2017/10/02 | 1,470 | 1,483 | 1,462 | 1,465 | 19,900 |
| 2017/09/29 | 1,488 | 1,498 | 1,444 | 1,469 | 32,500 |
| 2017/09/28 | 1,480 | 1,524 | 1,479 | 1,484 | 73,400 |
| 2017/09/27 | 1,430 | 1,450 | 1,420 | 1,449 | 29,100 |
| 2017/09/26 | 1,426 | 1,439 | 1,412 | 1,435 | 43,300 |
| 2017/09/25 | 1,443 | 1,449 | 1,385 | 1,409 | 110,100 |
| 2017/09/22 | 1,290 | 1,295 | 1,271 | 1,293 | 23,400 |
| 2017/09/21 | 1,296 | 1,300 | 1,291 | 1,297 | 11,400 |
| 2017/09/20 | 1,300 | 1,301 | 1,291 | 1,295 | 12,900 |
| 2017/09/19 | 1,280 | 1,294 | 1,277 | 1,294 | 18,000 |
| 2017/09/15 | 1,275 | 1,275 | 1,251 | 1,262 | 7,800 |
| 2017/09/14 | 1,277 | 1,277 | 1,244 | 1,261 | 11,200 |
| 2017/09/13 | 1,262 | 1,280 | 1,251 | 1,277 | 10,200 |
| 2017/09/12 | 1,274 | 1,280 | 1,261 | 1,266 | 16,100 |
| 2017/09/11 | 1,229 | 1,259 | 1,229 | 1,258 | 20,100 |
| 2017/09/08 | 1,215 | 1,235 | 1,214 | 1,228 | 15,500 |
| 2017/09/07 | 1,205 | 1,225 | 1,205 | 1,224 | 17,100 |
| 2017/09/06 | 1,190 | 1,204 | 1,150 | 1,200 | 30,300 |
| 2017/09/05 | 1,253 | 1,253 | 1,191 | 1,192 | 44,200 |
| 2017/09/04 | 1,251 | 1,261 | 1,235 | 1,236 | 28,200 |
| 2017/09/01 | 1,207 | 1,230 | 1,204 | 1,221 | 20,600 |
| 2017/08/31 | 1,205 | 1,209 | 1,201 | 1,204 | 10,400 |
| 2017/08/30 | 1,207 | 1,208 | 1,200 | 1,204 | 14,400 |
| 2017/08/29 | 1,218 | 1,218 | 1,203 | 1,206 | 8,400 |
| 2017/08/28 | 1,220 | 1,220 | 1,208 | 1,214 | 8,100 |
| 2017/08/25 | 1,224 | 1,224 | 1,210 | 1,213 | 15,300 |
| 2017/08/24 | 1,238 | 1,240 | 1,222 | 1,228 | 10,400 |
| 2017/08/23 | 1,243 | 1,254 | 1,238 | 1,239 | 8,300 |
| 2017/08/22 | 1,251 | 1,258 | 1,237 | 1,240 | 10,700 |
| 2017/08/21 | 1,288 | 1,288 | 1,248 | 1,264 | 14,800 |
| 2017/08/18 | 1,314 | 1,314 | 1,270 | 1,286 | 20,200 |
| 2017/08/17 | 1,248 | 1,314 | 1,248 | 1,309 | 28,400 |
| 2017/08/16 | 1,225 | 1,255 | 1,225 | 1,246 | 11,300 |
| 2017/08/15 | 1,215 | 1,232 | 1,215 | 1,225 | 11,200 |
| 2017/08/14 | 1,206 | 1,230 | 1,206 | 1,212 | 25,600 |
| 2017/08/10 | 1,255 | 1,290 | 1,231 | 1,232 | 24,100 |
| 2017/08/09 | 1,302 | 1,303 | 1,231 | 1,269 | 32,700 |
| 2017/08/08 | 1,316 | 1,320 | 1,300 | 1,300 | 12,900 |
| 2017/08/07 | 1,325 | 1,325 | 1,306 | 1,316 | 10,800 |
| 2017/08/04 | 1,324 | 1,325 | 1,309 | 1,318 | 5,000 |
| 2017/08/03 | 1,317 | 1,327 | 1,302 | 1,312 | 7,900 |
| 2017/08/02 | 1,298 | 1,335 | 1,298 | 1,327 | 17,000 |
| 2017/08/01 | 1,320 | 1,327 | 1,295 | 1,303 | 30,900 |
| 2017/07/31 | 1,337 | 1,344 | 1,311 | 1,312 | 26,000 |
| 2017/07/28 | 1,364 | 1,364 | 1,340 | 1,344 | 25,100 |
| 2017/07/27 | 1,375 | 1,376 | 1,355 | 1,365 | 15,400 |
| 2017/07/26 | 1,391 | 1,398 | 1,355 | 1,355 | 31,600 |
| 2017/07/25 | 1,368 | 1,393 | 1,368 | 1,390 | 15,300 |
| 2017/07/24 | 1,367 | 1,385 | 1,353 | 1,379 | 24,900 |
| 2017/07/21 | 1,385 | 1,397 | 1,379 | 1,395 | 8,500 |
| 2017/07/20 | 1,401 | 1,401 | 1,363 | 1,384 | 16,900 |
| 2017/07/19 | 1,359 | 1,407 | 1,345 | 1,404 | 31,500 |
| 2017/07/18 | 1,392 | 1,392 | 1,340 | 1,358 | 41,400 |
| 2017/07/14 | 1,417 | 1,426 | 1,376 | 1,390 | 36,400 |
| 2017/07/13 | 1,433 | 1,468 | 1,402 | 1,412 | 122,700 |
| 2017/07/12 | 1,410 | 1,415 | 1,396 | 1,400 | 49,000 |
| 2017/07/11 | 1,358 | 1,397 | 1,346 | 1,393 | 34,500 |
| 2017/07/10 | 1,344 | 1,355 | 1,340 | 1,346 | 13,400 |
| 2017/07/07 | 1,355 | 1,357 | 1,330 | 1,332 | 34,400 |
| 2017/07/06 | 1,368 | 1,405 | 1,350 | 1,362 | 105,400 |
| 2017/07/05 | 1,355 | 1,360 | 1,336 | 1,338 | 14,500 |
| 2017/07/04 | 1,382 | 1,382 | 1,340 | 1,353 | 20,500 |
| 2017/07/03 | 1,360 | 1,377 | 1,340 | 1,361 | 33,000 |
| 2017/06/30 | 1,315 | 1,348 | 1,304 | 1,344 | 27,700 |
| 2017/06/29 | 1,311 | 1,321 | 1,310 | 1,310 | 14,000 |
| 2017/06/28 | 1,311 | 1,328 | 1,310 | 1,312 | 14,600 |
| 2017/06/27 | 1,323 | 1,323 | 1,308 | 1,313 | 14,800 |
| 2017/06/26 | 1,352 | 1,355 | 1,309 | 1,317 | 21,400 |
| 2017/06/23 | 1,332 | 1,350 | 1,320 | 1,337 | 20,600 |
| 2017/06/22 | 1,381 | 1,384 | 1,332 | 1,332 | 33,100 |
| 2017/06/21 | 1,395 | 1,397 | 1,381 | 1,384 | 15,400 |
| 2017/06/20 | 1,385 | 1,398 | 1,385 | 1,396 | 21,600 |
| 2017/06/19 | 1,348 | 1,386 | 1,346 | 1,377 | 23,600 |
| 2017/06/16 | 1,370 | 1,380 | 1,336 | 1,348 | 31,900 |
| 2017/06/15 | 1,318 | 1,348 | 1,305 | 1,348 | 22,500 |
| 2017/06/14 | 1,334 | 1,334 | 1,308 | 1,311 | 19,000 |
| 2017/06/13 | 1,333 | 1,333 | 1,288 | 1,308 | 39,700 |
| 2017/06/12 | 1,362 | 1,363 | 1,333 | 1,339 | 25,400 |
| 2017/06/09 | 1,375 | 1,400 | 1,361 | 1,364 | 16,200 |
| 2017/06/08 | 1,396 | 1,400 | 1,372 | 1,377 | 21,400 |
| 2017/06/07 | 1,406 | 1,406 | 1,377 | 1,395 | 35,200 |
| 2017/06/06 | 1,440 | 1,442 | 1,411 | 1,416 | 31,300 |
| 2017/06/05 | 1,468 | 1,499 | 1,430 | 1,434 | 53,600 |
| 2017/06/02 | 1,469 | 1,488 | 1,468 | 1,472 | 22,100 |
| 2017/06/01 | 1,498 | 1,507 | 1,479 | 1,480 | 38,700 |
| 2017/05/31 | 1,534 | 1,560 | 1,490 | 1,500 | 69,800 |
| 2017/05/30 | 1,541 | 1,587 | 1,485 | 1,540 | 254,600 |
| 2017/05/29 | 1,492 | 1,530 | 1,485 | 1,512 | 70,700 |
| 2017/05/26 | 1,544 | 1,557 | 1,540 | 1,545 | 52,900 |
| 2017/05/25 | 1,541 | 1,568 | 1,538 | 1,543 | 44,500 |
| 2017/05/24 | 1,540 | 1,554 | 1,539 | 1,539 | 31,500 |
| 2017/05/23 | 1,540 | 1,544 | 1,532 | 1,540 | 20,100 |
| 2017/05/22 | 1,487 | 1,540 | 1,487 | 1,531 | 34,100 |
| 2017/05/19 | 1,505 | 1,522 | 1,475 | 1,480 | 41,100 |
| 2017/05/18 | 1,495 | 1,525 | 1,466 | 1,495 | 47,600 |
| 2017/05/17 | 1,500 | 1,535 | 1,498 | 1,535 | 44,100 |
| 2017/05/16 | 1,491 | 1,498 | 1,461 | 1,492 | 33,300 |
| 2017/05/15 | 1,441 | 1,484 | 1,428 | 1,476 | 46,900 |
| 2017/05/12 | 1,500 | 1,509 | 1,445 | 1,465 | 65,500 |
| 2017/05/11 | 1,535 | 1,536 | 1,490 | 1,516 | 48,100 |
| 2017/05/10 | 1,552 | 1,558 | 1,536 | 1,536 | 23,200 |
| 2017/05/09 | 1,543 | 1,560 | 1,531 | 1,552 | 27,400 |
| 2017/05/08 | 1,582 | 1,582 | 1,543 | 1,543 | 45,900 |
| 2017/05/02 | 1,587 | 1,592 | 1,550 | 1,553 | 48,200 |
| 2017/05/01 | 1,545 | 1,592 | 1,534 | 1,592 | 61,900 |
| 2017/04/28 | 1,532 | 1,547 | 1,516 | 1,533 | 35,400 |
| 2017/04/27 | 1,511 | 1,560 | 1,511 | 1,560 | 58,800 |
| 2017/04/26 | 1,549 | 1,549 | 1,516 | 1,517 | 31,000 |
| 2017/04/25 | 1,493 | 1,536 | 1,490 | 1,520 | 38,900 |
| 2017/04/24 | 1,545 | 1,550 | 1,492 | 1,500 | 73,800 |
| 2017/04/21 | 1,538 | 1,570 | 1,510 | 1,561 | 200,000 |
| 2017/04/20 | 1,445 | 1,453 | 1,412 | 1,450 | 23,200 |
| 2017/04/19 | 1,454 | 1,465 | 1,440 | 1,450 | 15,700 |
| 2017/04/18 | 1,449 | 1,476 | 1,440 | 1,465 | 53,100 |
| 2017/04/17 | 1,318 | 1,429 | 1,318 | 1,422 | 47,700 |
| 2017/04/14 | 1,345 | 1,431 | 1,328 | 1,345 | 75,800 |
| 2017/04/13 | 1,320 | 1,353 | 1,275 | 1,346 | 74,500 |
| 2017/04/12 | 1,300 | 1,315 | 1,253 | 1,275 | 52,200 |
| 2017/04/11 | 1,354 | 1,354 | 1,313 | 1,318 | 48,300 |
| 2017/04/10 | 1,291 | 1,382 | 1,291 | 1,357 | 65,200 |
| 2017/04/07 | 1,271 | 1,295 | 1,215 | 1,277 | 56,700 |
| 2017/04/06 | 1,280 | 1,297 | 1,198 | 1,242 | 71,200 |
| 2017/04/05 | 1,281 | 1,341 | 1,263 | 1,280 | 70,400 |
| 2017/04/04 | 1,407 | 1,424 | 1,242 | 1,280 | 258,800 |
| 2017/04/03 | 1,536 | 1,544 | 1,460 | 1,462 | 100,100 |
| 2017/03/31 | 1,550 | 1,594 | 1,550 | 1,550 | 39,600 |
| 2017/03/30 | 1,591 | 1,606 | 1,507 | 1,543 | 92,600 |
| 2017/03/29 | 1,542 | 1,627 | 1,542 | 1,626 | 67,400 |
| 2017/03/28 | 1,510 | 1,539 | 1,510 | 1,525 | 20,400 |
| 2017/03/27 | 1,530 | 1,548 | 1,505 | 1,515 | 19,100 |
| 2017/03/24 | 1,563 | 1,565 | 1,526 | 1,530 | 20,500 |
| 2017/03/23 | 1,529 | 1,570 | 1,520 | 1,559 | 35,800 |
| 2017/03/22 | 1,501 | 1,526 | 1,483 | 1,501 | 43,400 |
| 2017/03/21 | 1,501 | 1,553 | 1,499 | 1,530 | 43,500 |
| 2017/03/17 | 1,549 | 1,565 | 1,480 | 1,529 | 40,500 |
| 2017/03/16 | 1,494 | 1,589 | 1,476 | 1,577 | 52,500 |
| 2017/03/15 | 1,482 | 1,510 | 1,455 | 1,494 | 58,600 |
| 2017/03/14 | 1,415 | 1,453 | 1,406 | 1,452 | 30,600 |
| 2017/03/13 | 1,431 | 1,474 | 1,414 | 1,415 | 34,200 |
| 2017/03/10 | 1,501 | 1,506 | 1,429 | 1,442 | 109,100 |
| 2017/03/09 | 1,534 | 1,553 | 1,504 | 1,506 | 27,000 |
| 2017/03/08 | 1,532 | 1,573 | 1,532 | 1,536 | 14,700 |
| 2017/03/07 | 1,562 | 1,579 | 1,502 | 1,544 | 37,100 |
| 2017/03/06 | 1,600 | 1,611 | 1,553 | 1,560 | 49,900 |
| 2017/03/03 | 1,500 | 1,620 | 1,500 | 1,580 | 99,000 |
| 2017/03/02 | 1,469 | 1,499 | 1,410 | 1,498 | 44,900 |
| 2017/03/01 | 1,423 | 1,470 | 1,400 | 1,447 | 36,000 |
| 2017/02/28 | 1,375 | 1,450 | 1,375 | 1,434 | 39,800 |
| 2017/02/27 | 1,342 | 1,384 | 1,335 | 1,375 | 38,100 |
| 2017/02/24 | 1,380 | 1,380 | 1,330 | 1,355 | 34,600 |
| 2017/02/23 | 1,295 | 1,360 | 1,284 | 1,360 | 71,700 |
| 2017/02/22 | 1,269 | 1,278 | 1,264 | 1,272 | 14,900 |
| 2017/02/21 | 1,297 | 1,311 | 1,261 | 1,276 | 43,400 |
| 2017/02/20 | 1,241 | 1,296 | 1,241 | 1,296 | 33,700 |
| 2017/02/17 | 1,231 | 1,249 | 1,230 | 1,241 | 10,100 |
| 2017/02/16 | 1,240 | 1,255 | 1,205 | 1,245 | 44,500 |
| 2017/02/15 | 1,254 | 1,260 | 1,243 | 1,248 | 17,000 |
| 2017/02/14 | 1,260 | 1,277 | 1,250 | 1,253 | 18,100 |
| 2017/02/13 | 1,291 | 1,292 | 1,259 | 1,265 | 25,400 |
| 2017/02/10 | 1,260 | 1,291 | 1,236 | 1,268 | 27,500 |
| 2017/02/09 | 1,281 | 1,295 | 1,227 | 1,263 | 52,100 |
| 2017/02/08 | 1,290 | 1,310 | 1,266 | 1,296 | 59,100 |
| 2017/02/07 | 1,241 | 1,265 | 1,224 | 1,265 | 47,800 |
| 2017/02/06 | 1,153 | 1,234 | 1,146 | 1,220 | 74,500 |
| 2017/02/03 | 1,110 | 1,148 | 1,110 | 1,137 | 24,100 |
| 2017/02/02 | 1,117 | 1,139 | 1,100 | 1,107 | 27,600 |
| 2017/02/01 | 1,145 | 1,146 | 1,087 | 1,118 | 32,900 |
| 2017/01/31 | 1,128 | 1,170 | 1,128 | 1,151 | 26,700 |
| 2017/01/30 | 1,066 | 1,154 | 1,052 | 1,150 | 58,400 |
| 2017/01/27 | 1,151 | 1,152 | 1,103 | 1,115 | 57,200 |
| 2017/01/26 | 1,165 | 1,194 | 1,150 | 1,161 | 57,000 |
| 2017/01/25 | 1,176 | 1,210 | 1,150 | 1,168 | 68,500 |
| 2017/01/24 | 1,138 | 1,163 | 1,129 | 1,155 | 30,200 |
| 2017/01/23 | 1,101 | 1,145 | 1,101 | 1,138 | 47,400 |
| 2017/01/20 | 1,084 | 1,122 | 1,062 | 1,117 | 38,200 |
| 2017/01/19 | 1,070 | 1,124 | 1,066 | 1,096 | 85,800 |
| 2017/01/18 | 1,003 | 1,079 | 998 | 1,053 | 83,700 |
| 2017/01/17 | 1,003 | 1,005 | 987 | 998 | 58,100 |
| 2017/01/16 | 1,020 | 1,035 | 1,001 | 1,011 | 82,600 |
| 2017/01/13 | 977 | 990 | 956 | 985 | 37,800 |
| 2017/01/12 | 999 | 1,020 | 955 | 986 | 110,000 |
| 2017/01/11 | 997 | 998 | 983 | 996 | 53,900 |
| 2017/01/10 | 959 | 980 | 951 | 979 | 60,800 |
| 2017/01/06 | 920 | 937 | 918 | 929 | 14,800 |
| 2017/01/05 | 936 | 936 | 919 | 925 | 25,500 |
| 2017/01/04 | 890 | 948 | 889 | 936 | 48,300 |