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 |
|---|---|---|---|---|---|
| 2022/12/30 | 925 | 925 | 902 | 910 | 6,300 |
| 2022/12/29 | 905 | 913 | 892 | 897 | 5,200 |
| 2022/12/28 | 885 | 898 | 885 | 886 | 6,700 |
| 2022/12/27 | 897 | 899 | 882 | 897 | 10,600 |
| 2022/12/26 | 894 | 903 | 894 | 897 | 3,400 |
| 2022/12/23 | 900 | 900 | 892 | 894 | 1,600 |
| 2022/12/22 | 894 | 904 | 888 | 900 | 13,500 |
| 2022/12/21 | 900 | 906 | 889 | 889 | 7,300 |
| 2022/12/20 | 915 | 918 | 899 | 900 | 7,100 |
| 2022/12/19 | 903 | 913 | 902 | 902 | 2,000 |
| 2022/12/16 | 908 | 910 | 903 | 904 | 4,200 |
| 2022/12/15 | 925 | 925 | 907 | 908 | 6,500 |
| 2022/12/14 | 925 | 925 | 920 | 925 | 2,100 |
| 2022/12/13 | 929 | 932 | 921 | 921 | 3,000 |
| 2022/12/12 | 945 | 945 | 933 | 933 | 4,200 |
| 2022/12/09 | 903 | 924 | 901 | 915 | 3,900 |
| 2022/12/08 | 907 | 929 | 902 | 907 | 7,200 |
| 2022/12/07 | 916 | 924 | 916 | 916 | 2,500 |
| 2022/12/06 | 925 | 940 | 911 | 921 | 7,500 |
| 2022/12/05 | 942 | 942 | 925 | 925 | 1,700 |
| 2022/12/02 | 934 | 945 | 930 | 932 | 5,400 |
| 2022/12/01 | 953 | 964 | 944 | 950 | 4,800 |
| 2022/11/30 | 960 | 964 | 945 | 955 | 8,500 |
| 2022/11/29 | 962 | 962 | 945 | 945 | 7,900 |
| 2022/11/28 | 955 | 969 | 945 | 962 | 4,600 |
| 2022/11/25 | 957 | 962 | 947 | 955 | 4,400 |
| 2022/11/24 | 963 | 970 | 954 | 957 | 6,000 |
| 2022/11/22 | 935 | 978 | 931 | 957 | 34,300 |
| 2022/11/21 | 912 | 933 | 912 | 927 | 16,500 |
| 2022/11/18 | 914 | 914 | 910 | 911 | 2,900 |
| 2022/11/17 | 908 | 918 | 908 | 914 | 3,100 |
| 2022/11/16 | 910 | 915 | 900 | 908 | 4,000 |
| 2022/11/15 | 905 | 910 | 900 | 910 | 2,300 |
| 2022/11/14 | 885 | 910 | 885 | 895 | 5,400 |
| 2022/11/11 | 888 | 891 | 883 | 885 | 3,300 |
| 2022/11/10 | 892 | 900 | 886 | 886 | 4,300 |
| 2022/11/09 | 894 | 905 | 894 | 894 | 3,400 |
| 2022/11/08 | 888 | 917 | 888 | 900 | 9,700 |
| 2022/11/07 | 892 | 900 | 886 | 888 | 4,800 |
| 2022/11/04 | 891 | 900 | 891 | 891 | 3,900 |
| 2022/11/02 | 904 | 916 | 890 | 891 | 11,100 |
| 2022/11/01 | 919 | 919 | 904 | 904 | 3,600 |
| 2022/10/31 | 928 | 933 | 910 | 910 | 10,500 |
| 2022/10/28 | 917 | 951 | 909 | 909 | 23,900 |
| 2022/10/27 | 927 | 937 | 917 | 921 | 6,500 |
| 2022/10/26 | 959 | 963 | 927 | 934 | 9,900 |
| 2022/10/25 | 963 | 963 | 943 | 953 | 5,000 |
| 2022/10/24 | 950 | 986 | 936 | 951 | 25,700 |
| 2022/10/21 | 936 | 936 | 920 | 920 | 4,100 |
| 2022/10/20 | 932 | 944 | 926 | 931 | 10,900 |
| 2022/10/19 | 910 | 931 | 910 | 926 | 13,600 |
| 2022/10/18 | 899 | 1,022 | 890 | 918 | 177,900 |
| 2022/10/17 | 863 | 888 | 863 | 882 | 13,700 |
| 2022/10/14 | 867 | 897 | 855 | 878 | 19,000 |
| 2022/10/13 | 880 | 883 | 872 | 874 | 10,900 |
| 2022/10/12 | 882 | 889 | 876 | 880 | 6,800 |
| 2022/10/11 | 890 | 902 | 877 | 883 | 9,800 |
| 2022/10/07 | 887 | 894 | 883 | 888 | 7,400 |
| 2022/10/06 | 890 | 905 | 886 | 898 | 9,600 |
| 2022/10/05 | 875 | 892 | 874 | 890 | 11,900 |
| 2022/10/04 | 864 | 879 | 864 | 875 | 9,300 |
| 2022/10/03 | 870 | 873 | 864 | 864 | 2,900 |
| 2022/09/30 | 882 | 882 | 871 | 874 | 5,000 |
| 2022/09/29 | 871 | 879 | 865 | 879 | 14,400 |
| 2022/09/28 | 877 | 881 | 862 | 867 | 7,900 |
| 2022/09/27 | 881 | 889 | 880 | 880 | 5,500 |
| 2022/09/26 | 900 | 903 | 885 | 885 | 9,600 |
| 2022/09/22 | 900 | 907 | 898 | 900 | 7,500 |
| 2022/09/21 | 915 | 923 | 901 | 903 | 12,200 |
| 2022/09/20 | 931 | 932 | 917 | 917 | 6,200 |
| 2022/09/16 | 937 | 937 | 919 | 919 | 19,700 |
| 2022/09/15 | 938 | 943 | 937 | 937 | 5,700 |
| 2022/09/14 | 939 | 943 | 934 | 938 | 11,700 |
| 2022/09/13 | 946 | 950 | 945 | 945 | 6,700 |
| 2022/09/12 | 951 | 955 | 946 | 946 | 9,800 |
| 2022/09/09 | 954 | 962 | 951 | 951 | 8,700 |
| 2022/09/08 | 960 | 967 | 954 | 954 | 6,900 |
| 2022/09/07 | 957 | 967 | 955 | 955 | 5,700 |
| 2022/09/06 | 957 | 973 | 955 | 966 | 13,400 |
| 2022/09/05 | 957 | 970 | 957 | 957 | 5,300 |
| 2022/09/02 | 976 | 988 | 963 | 967 | 7,200 |
| 2022/09/01 | 973 | 990 | 973 | 976 | 6,800 |
| 2022/08/31 | 996 | 996 | 974 | 979 | 13,800 |
| 2022/08/30 | 966 | 994 | 964 | 986 | 11,600 |
| 2022/08/29 | 969 | 973 | 961 | 965 | 14,300 |
| 2022/08/26 | 988 | 1,001 | 972 | 975 | 11,800 |
| 2022/08/25 | 991 | 999 | 986 | 987 | 7,500 |
| 2022/08/24 | 1,000 | 1,000 | 988 | 989 | 14,900 |
| 2022/08/23 | 992 | 999 | 992 | 996 | 4,500 |
| 2022/08/22 | 987 | 1,002 | 987 | 995 | 6,000 |
| 2022/08/19 | 1,005 | 1,005 | 992 | 992 | 8,200 |
| 2022/08/18 | 1,000 | 1,006 | 985 | 1,006 | 9,400 |
| 2022/08/17 | 988 | 1,000 | 988 | 996 | 4,300 |
| 2022/08/16 | 999 | 1,002 | 991 | 997 | 5,500 |
| 2022/08/15 | 997 | 1,005 | 990 | 999 | 9,200 |
| 2022/08/12 | 981 | 1,002 | 969 | 1,002 | 16,200 |
| 2022/08/10 | 973 | 992 | 973 | 982 | 5,700 |
| 2022/08/09 | 974 | 987 | 968 | 979 | 5,200 |
| 2022/08/08 | 976 | 984 | 972 | 979 | 3,900 |
| 2022/08/05 | 968 | 990 | 968 | 982 | 7,000 |
| 2022/08/04 | 960 | 978 | 958 | 977 | 9,300 |
| 2022/08/03 | 971 | 971 | 955 | 960 | 17,200 |
| 2022/08/02 | 992 | 992 | 981 | 981 | 2,900 |
| 2022/08/01 | 993 | 995 | 981 | 992 | 5,000 |
| 2022/07/29 | 1,009 | 1,009 | 991 | 993 | 6,100 |
| 2022/07/28 | 999 | 1,010 | 987 | 1,002 | 7,900 |
| 2022/07/27 | 986 | 1,000 | 986 | 999 | 3,600 |
| 2022/07/26 | 994 | 994 | 985 | 991 | 2,000 |
| 2022/07/25 | 987 | 997 | 987 | 994 | 3,100 |
| 2022/07/22 | 1,006 | 1,006 | 981 | 987 | 12,700 |
| 2022/07/21 | 978 | 1,005 | 978 | 996 | 14,500 |
| 2022/07/20 | 981 | 998 | 975 | 993 | 7,900 |
| 2022/07/19 | 984 | 985 | 963 | 968 | 22,900 |
| 2022/07/15 | 1,001 | 1,013 | 975 | 976 | 30,800 |
| 2022/07/14 | 992 | 1,005 | 986 | 986 | 10,500 |
| 2022/07/13 | 985 | 1,000 | 976 | 982 | 9,400 |
| 2022/07/12 | 1,000 | 1,001 | 971 | 984 | 17,000 |
| 2022/07/11 | 1,035 | 1,035 | 994 | 1,000 | 11,800 |
| 2022/07/08 | 998 | 1,011 | 990 | 990 | 10,700 |
| 2022/07/07 | 986 | 1,007 | 983 | 1,000 | 12,100 |
| 2022/07/06 | 1,011 | 1,012 | 1,004 | 1,004 | 4,600 |
| 2022/07/05 | 1,032 | 1,036 | 1,012 | 1,017 | 7,700 |
| 2022/07/04 | 1,012 | 1,031 | 1,005 | 1,023 | 5,300 |
| 2022/07/01 | 1,047 | 1,047 | 1,011 | 1,012 | 4,500 |
| 2022/06/30 | 1,063 | 1,063 | 1,022 | 1,022 | 6,400 |
| 2022/06/29 | 1,012 | 1,064 | 1,010 | 1,064 | 16,600 |
| 2022/06/28 | 1,057 | 1,057 | 1,002 | 1,031 | 6,900 |
| 2022/06/27 | 1,069 | 1,069 | 1,040 | 1,041 | 2,300 |
| 2022/06/24 | 1,051 | 1,073 | 1,032 | 1,062 | 10,000 |
| 2022/06/23 | 1,036 | 1,061 | 1,018 | 1,051 | 9,700 |
| 2022/06/22 | 1,034 | 1,048 | 1,022 | 1,027 | 7,400 |
| 2022/06/21 | 1,027 | 1,043 | 1,010 | 1,037 | 6,800 |
| 2022/06/20 | 1,011 | 1,021 | 999 | 1,001 | 6,800 |
| 2022/06/17 | 1,003 | 1,012 | 995 | 1,011 | 6,100 |
| 2022/06/16 | 1,025 | 1,031 | 1,011 | 1,011 | 7,700 |
| 2022/06/15 | 1,006 | 1,030 | 995 | 1,025 | 14,900 |
| 2022/06/14 | 1,007 | 1,011 | 997 | 1,006 | 12,300 |
| 2022/06/13 | 1,020 | 1,022 | 1,007 | 1,018 | 5,100 |
| 2022/06/10 | 1,032 | 1,043 | 1,022 | 1,022 | 12,000 |
| 2022/06/09 | 1,041 | 1,048 | 1,036 | 1,036 | 8,500 |
| 2022/06/08 | 1,008 | 1,048 | 1,008 | 1,045 | 15,000 |
| 2022/06/07 | 1,015 | 1,015 | 1,007 | 1,010 | 6,800 |
| 2022/06/06 | 1,023 | 1,036 | 1,014 | 1,015 | 13,800 |
| 2022/06/03 | 1,071 | 1,079 | 1,035 | 1,036 | 20,100 |
| 2022/06/02 | 1,073 | 1,085 | 1,068 | 1,081 | 8,600 |
| 2022/06/01 | 1,068 | 1,084 | 1,068 | 1,081 | 10,000 |
| 2022/05/31 | 1,088 | 1,093 | 1,073 | 1,073 | 22,100 |
| 2022/05/30 | 1,107 | 1,115 | 1,089 | 1,110 | 103,900 |
| 2022/05/27 | 1,180 | 1,180 | 1,161 | 1,162 | 63,100 |
| 2022/05/26 | 1,158 | 1,170 | 1,158 | 1,161 | 19,500 |
| 2022/05/25 | 1,170 | 1,173 | 1,155 | 1,158 | 15,100 |
| 2022/05/24 | 1,189 | 1,201 | 1,169 | 1,173 | 12,000 |
| 2022/05/23 | 1,205 | 1,211 | 1,192 | 1,196 | 17,400 |
| 2022/05/20 | 1,190 | 1,205 | 1,190 | 1,205 | 17,400 |
| 2022/05/19 | 1,176 | 1,191 | 1,161 | 1,186 | 12,500 |
| 2022/05/18 | 1,177 | 1,188 | 1,172 | 1,176 | 13,400 |
| 2022/05/17 | 1,177 | 1,185 | 1,176 | 1,177 | 7,000 |
| 2022/05/16 | 1,190 | 1,190 | 1,179 | 1,183 | 11,000 |
| 2022/05/13 | 1,177 | 1,188 | 1,170 | 1,185 | 8,400 |
| 2022/05/12 | 1,150 | 1,172 | 1,150 | 1,171 | 7,600 |
| 2022/05/11 | 1,181 | 1,181 | 1,150 | 1,153 | 14,400 |
| 2022/05/10 | 1,195 | 1,197 | 1,182 | 1,182 | 48,200 |
| 2022/05/09 | 1,202 | 1,208 | 1,200 | 1,203 | 19,100 |
| 2022/05/06 | 1,190 | 1,220 | 1,180 | 1,215 | 27,700 |
| 2022/05/02 | 1,155 | 1,199 | 1,155 | 1,191 | 18,000 |
| 2022/04/28 | 1,109 | 1,193 | 1,104 | 1,166 | 43,200 |
| 2022/04/27 | 1,082 | 1,118 | 1,082 | 1,109 | 13,200 |
| 2022/04/26 | 1,092 | 1,096 | 1,086 | 1,092 | 19,900 |
| 2022/04/25 | 1,096 | 1,102 | 1,091 | 1,091 | 4,300 |
| 2022/04/22 | 1,097 | 1,099 | 1,095 | 1,096 | 10,300 |
| 2022/04/21 | 1,102 | 1,102 | 1,095 | 1,099 | 4,400 |
| 2022/04/20 | 1,108 | 1,108 | 1,097 | 1,097 | 9,600 |
| 2022/04/19 | 1,081 | 1,100 | 1,081 | 1,096 | 20,100 |
| 2022/04/18 | 1,075 | 1,082 | 1,075 | 1,079 | 2,600 |
| 2022/04/15 | 1,094 | 1,094 | 1,074 | 1,074 | 7,400 |
| 2022/04/14 | 1,082 | 1,095 | 1,077 | 1,095 | 4,100 |
| 2022/04/13 | 1,087 | 1,087 | 1,065 | 1,069 | 4,200 |
| 2022/04/12 | 1,089 | 1,090 | 1,062 | 1,074 | 2,800 |
| 2022/04/11 | 1,088 | 1,090 | 1,083 | 1,089 | 4,400 |
| 2022/04/08 | 1,108 | 1,108 | 1,080 | 1,087 | 30,100 |
| 2022/04/07 | 1,110 | 1,114 | 1,099 | 1,099 | 5,000 |
| 2022/04/06 | 1,111 | 1,117 | 1,098 | 1,113 | 3,900 |
| 2022/04/05 | 1,124 | 1,124 | 1,108 | 1,120 | 7,400 |
| 2022/04/04 | 1,098 | 1,123 | 1,095 | 1,118 | 11,200 |
| 2022/04/01 | 1,094 | 1,095 | 1,088 | 1,095 | 23,600 |
| 2022/03/31 | 1,094 | 1,096 | 1,086 | 1,091 | 8,300 |
| 2022/03/30 | 1,062 | 1,088 | 1,061 | 1,086 | 6,500 |
| 2022/03/29 | 1,050 | 1,062 | 1,050 | 1,062 | 3,600 |
| 2022/03/28 | 1,041 | 1,050 | 1,041 | 1,050 | 5,200 |
| 2022/03/25 | 1,041 | 1,041 | 1,028 | 1,032 | 11,500 |
| 2022/03/24 | 1,024 | 1,028 | 1,020 | 1,028 | 3,500 |
| 2022/03/23 | 1,019 | 1,027 | 1,012 | 1,027 | 4,200 |
| 2022/03/22 | 1,025 | 1,025 | 1,009 | 1,014 | 12,200 |
| 2022/03/18 | 1,020 | 1,020 | 1,001 | 1,010 | 8,300 |
| 2022/03/17 | 1,010 | 1,013 | 1,002 | 1,007 | 5,800 |
| 2022/03/16 | 992 | 1,010 | 992 | 1,010 | 6,000 |
| 2022/03/15 | 993 | 993 | 987 | 992 | 1,500 |
| 2022/03/14 | 1,001 | 1,001 | 986 | 993 | 5,000 |
| 2022/03/11 | 1,000 | 1,009 | 1,000 | 1,000 | 8,800 |
| 2022/03/10 | 1,000 | 1,000 | 992 | 1,000 | 7,400 |
| 2022/03/09 | 983 | 999 | 983 | 986 | 3,400 |
| 2022/03/08 | 1,000 | 1,003 | 977 | 982 | 6,400 |
| 2022/03/07 | 979 | 988 | 965 | 972 | 6,000 |
| 2022/03/04 | 1,000 | 1,001 | 987 | 987 | 2,800 |
| 2022/03/03 | 1,022 | 1,024 | 1,000 | 1,000 | 3,800 |
| 2022/03/02 | 1,027 | 1,027 | 1,013 | 1,022 | 1,800 |
| 2022/03/01 | 1,020 | 1,027 | 1,017 | 1,017 | 2,900 |
| 2022/02/28 | 1,020 | 1,023 | 1,015 | 1,020 | 6,300 |
| 2022/02/25 | 1,004 | 1,025 | 1,004 | 1,025 | 8,600 |
| 2022/02/24 | 1,008 | 1,008 | 1,000 | 1,000 | 2,100 |
| 2022/02/22 | 1,010 | 1,010 | 1,005 | 1,005 | 1,200 |
| 2022/02/21 | 1,012 | 1,012 | 1,005 | 1,010 | 1,600 |
| 2022/02/18 | 1,004 | 1,012 | 1,000 | 1,012 | 1,700 |
| 2022/02/17 | 1,008 | 1,026 | 995 | 1,011 | 3,700 |
| 2022/02/16 | 1,009 | 1,021 | 1,005 | 1,008 | 3,700 |
| 2022/02/15 | 1,010 | 1,028 | 1,006 | 1,006 | 3,200 |
| 2022/02/14 | 1,010 | 1,018 | 1,006 | 1,016 | 4,300 |
| 2022/02/10 | 991 | 1,013 | 990 | 1,013 | 11,600 |
| 2022/02/09 | 983 | 995 | 982 | 992 | 3,600 |
| 2022/02/08 | 979 | 988 | 976 | 983 | 2,500 |
| 2022/02/07 | 993 | 995 | 969 | 969 | 3,800 |
| 2022/02/04 | 972 | 981 | 966 | 981 | 3,700 |
| 2022/02/03 | 980 | 980 | 968 | 968 | 1,900 |
| 2022/02/02 | 976 | 976 | 962 | 970 | 3,400 |
| 2022/02/01 | 961 | 978 | 955 | 962 | 7,400 |
| 2022/01/31 | 986 | 990 | 960 | 960 | 14,300 |
| 2022/01/28 | 966 | 1,009 | 966 | 986 | 32,900 |
| 2022/01/27 | 993 | 993 | 966 | 966 | 4,200 |
| 2022/01/26 | 970 | 990 | 965 | 986 | 5,000 |
| 2022/01/25 | 970 | 980 | 967 | 976 | 11,900 |
| 2022/01/24 | 957 | 970 | 956 | 967 | 8,600 |
| 2022/01/21 | 962 | 969 | 962 | 968 | 2,300 |
| 2022/01/20 | 968 | 982 | 961 | 962 | 12,200 |
| 2022/01/19 | 980 | 984 | 964 | 964 | 9,100 |
| 2022/01/18 | 989 | 995 | 981 | 986 | 2,600 |
| 2022/01/17 | 989 | 989 | 981 | 989 | 4,300 |
| 2022/01/14 | 999 | 1,000 | 982 | 995 | 5,000 |
| 2022/01/13 | 1,001 | 1,015 | 994 | 997 | 3,700 |
| 2022/01/12 | 999 | 1,022 | 999 | 1,022 | 6,900 |
| 2022/01/11 | 1,000 | 1,003 | 992 | 999 | 5,000 |
| 2022/01/07 | 992 | 1,014 | 990 | 1,007 | 14,600 |
| 2022/01/06 | 1,028 | 1,028 | 991 | 991 | 8,400 |
| 2022/01/05 | 1,050 | 1,051 | 1,031 | 1,037 | 6,300 |
| 2022/01/04 | 1,058 | 1,058 | 1,041 | 1,052 | 5,700 |