6044 (株)三機サービス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 525 | 528 | 507 | 522 | 8,000 | 522 |
| 2015-12-29 | 510 | 516 | 505 | 515 | 10,000 | 515 |
| 2015-12-28 | 510 | 516 | 509 | 510 | 6,400 | 510 |
| 2015-12-25 | 512 | 519 | 509 | 510 | 20,700 | 510 |
| 2015-12-24 | 515 | 523 | 512 | 519 | 36,700 | 519 |
| 2015-12-22 | 521 | 529 | 514 | 520 | 30,200 | 520 |
| 2015-12-21 | 523 | 525 | 519 | 521 | 11,300 | 521 |
| 2015-12-18 | 523 | 529 | 521 | 525 | 13,500 | 525 |
| 2015-12-17 | 525 | 533 | 524 | 529 | 13,100 | 529 |
| 2015-12-16 | 525 | 530 | 525 | 526 | 3,600 | 526 |
| 2015-12-15 | 529 | 532 | 525 | 526 | 10,000 | 526 |
| 2015-12-14 | 530 | 535 | 527 | 534 | 12,500 | 534 |
| 2015-12-11 | 555 | 555 | 532 | 544 | 13,900 | 544 |
| 2015-12-10 | 543 | 545 | 543 | 545 | 7,500 | 545 |
| 2015-12-09 | 542 | 545 | 537 | 543 | 11,400 | 543 |
| 2015-12-08 | 543 | 548 | 542 | 542 | 6,800 | 542 |
| 2015-12-07 | 552 | 552 | 543 | 545 | 13,000 | 545 |
| 2015-12-04 | 552 | 555 | 541 | 551 | 17,100 | 551 |
| 2015-12-03 | 559 | 559 | 549 | 553 | 10,900 | 553 |
| 2015-12-02 | 562 | 564 | 542 | 552 | 49,800 | 552 |
| 2015-12-01 | 566 | 568 | 559 | 567 | 9,200 | 567 |
| 2015-11-30 | 571 | 571 | 562 | 566 | 14,000 | 566 |
| 2015-11-27 | 580 | 580 | 566 | 571 | 10,200 | 571 |
| 2015-11-26 | 575 | 580 | 567 | 574 | 5,500 | 574 |
| 2015-11-25 | 1,720 | 1,730 | 1,714 | 1,725 | 7,500 | 575 |
| 2015-11-24 | 1,713 | 1,730 | 1,713 | 1,728 | 8,200 | 576 |
| 2015-11-20 | 1,708 | 1,745 | 1,708 | 1,730 | 2,500 | 576.67 |
| 2015-11-19 | 1,730 | 1,734 | 1,685 | 1,733 | 5,900 | 577.67 |
| 2015-11-18 | 1,740 | 1,740 | 1,730 | 1,739 | 3,400 | 579.67 |
| 2015-11-17 | 1,736 | 1,740 | 1,730 | 1,740 | 5,600 | 580 |
| 2015-11-16 | 1,730 | 1,740 | 1,701 | 1,740 | 3,600 | 580 |
| 2015-11-13 | 1,701 | 1,715 | 1,700 | 1,700 | 6,600 | 566.67 |
| 2015-11-12 | 1,745 | 1,746 | 1,728 | 1,740 | 2,000 | 580 |
| 2015-11-11 | 1,721 | 1,739 | 1,720 | 1,739 | 2,100 | 579.67 |
| 2015-11-10 | 1,695 | 1,758 | 1,690 | 1,749 | 6,500 | 583 |
| 2015-11-09 | 1,700 | 1,709 | 1,694 | 1,700 | 2,500 | 566.67 |
| 2015-11-06 | 1,690 | 1,710 | 1,680 | 1,710 | 5,300 | 570 |
| 2015-11-05 | 1,710 | 1,712 | 1,699 | 1,702 | 2,200 | 567.33 |
| 2015-11-04 | 1,698 | 1,710 | 1,692 | 1,704 | 4,100 | 568 |
| 2015-11-02 | 1,693 | 1,715 | 1,692 | 1,709 | 4,500 | 569.67 |
| 2015-10-30 | 1,712 | 1,712 | 1,691 | 1,692 | 5,600 | 564 |
| 2015-10-29 | 1,699 | 1,700 | 1,682 | 1,683 | 1,700 | 561 |
| 2015-10-28 | 1,683 | 1,692 | 1,683 | 1,690 | 1,700 | 563.33 |
| 2015-10-27 | 1,698 | 1,698 | 1,685 | 1,687 | 2,400 | 562.33 |
| 2015-10-26 | 1,678 | 1,698 | 1,662 | 1,698 | 5,500 | 566 |
| 2015-10-23 | 1,692 | 1,699 | 1,690 | 1,693 | 3,700 | 564.33 |
| 2015-10-22 | 1,690 | 1,715 | 1,690 | 1,699 | 2,200 | 566.33 |
| 2015-10-21 | 1,705 | 1,705 | 1,691 | 1,697 | 800 | 565.67 |
| 2015-10-20 | 1,711 | 1,724 | 1,700 | 1,705 | 3,900 | 568.33 |
| 2015-10-19 | 1,730 | 1,730 | 1,720 | 1,720 | 900 | 573.33 |
| 2015-10-16 | 1,730 | 1,735 | 1,730 | 1,730 | 300 | 576.67 |
| 2015-10-15 | 1,700 | 1,730 | 1,700 | 1,730 | 2,000 | 576.67 |
| 2015-10-14 | 1,730 | 1,730 | 1,702 | 1,730 | 1,400 | 576.67 |
| 2015-10-13 | 1,700 | 1,730 | 1,700 | 1,730 | 8,200 | 576.67 |
| 2015-10-09 | 1,711 | 1,749 | 1,711 | 1,749 | 6,400 | 583 |
| 2015-10-08 | 1,720 | 1,734 | 1,705 | 1,710 | 4,200 | 570 |
| 2015-10-07 | 1,718 | 1,730 | 1,718 | 1,718 | 3,500 | 572.67 |
| 2015-10-06 | 1,702 | 1,711 | 1,695 | 1,711 | 2,600 | 570.33 |
| 2015-10-05 | 1,691 | 1,730 | 1,690 | 1,700 | 2,300 | 566.67 |
| 2015-10-02 | 1,700 | 1,700 | 1,693 | 1,695 | 900 | 565 |
| 2015-10-01 | 1,695 | 1,695 | 1,690 | 1,690 | 1,600 | 563.33 |
| 2015-09-30 | 1,695 | 1,695 | 1,651 | 1,685 | 1,800 | 561.67 |
| 2015-09-29 | 1,670 | 1,700 | 1,650 | 1,679 | 4,100 | 559.67 |
| 2015-09-28 | 1,695 | 1,695 | 1,690 | 1,695 | 3,400 | 565 |
| 2015-09-25 | 1,715 | 1,715 | 1,708 | 1,708 | 500 | 569.33 |
| 2015-09-24 | 1,730 | 1,732 | 1,706 | 1,709 | 800 | 569.67 |
| 2015-09-18 | 1,730 | 1,730 | 1,702 | 1,711 | 1,300 | 570.33 |
| 2015-09-17 | 1,700 | 1,714 | 1,700 | 1,713 | 1,100 | 571 |
| 2015-09-16 | 1,700 | 1,700 | 1,689 | 1,689 | 1,700 | 563 |
| 2015-09-15 | 1,700 | 1,700 | 1,680 | 1,700 | 2,300 | 566.67 |
| 2015-09-14 | 1,721 | 1,724 | 1,700 | 1,700 | 3,900 | 566.67 |
| 2015-09-11 | 1,730 | 1,734 | 1,720 | 1,721 | 1,100 | 573.67 |
| 2015-09-10 | 1,735 | 1,735 | 1,700 | 1,708 | 8,000 | 569.33 |
| 2015-09-09 | 1,650 | 1,650 | 1,623 | 1,649 | 2,400 | 549.67 |
| 2015-09-08 | 1,659 | 1,697 | 1,610 | 1,615 | 4,100 | 538.33 |
| 2015-09-07 | 1,620 | 1,648 | 1,606 | 1,647 | 4,400 | 549 |
| 2015-09-04 | 1,690 | 1,705 | 1,650 | 1,660 | 5,000 | 553.33 |
| 2015-09-03 | 1,700 | 1,710 | 1,670 | 1,704 | 4,300 | 568 |
| 2015-09-02 | 1,666 | 1,725 | 1,666 | 1,693 | 4,300 | 564.33 |
| 2015-09-01 | 1,752 | 1,752 | 1,691 | 1,746 | 8,000 | 582 |
| 2015-08-31 | 1,745 | 1,755 | 1,721 | 1,749 | 11,100 | 583 |
| 2015-08-28 | 1,735 | 1,735 | 1,675 | 1,720 | 27,900 | 573.33 |
| 2015-08-27 | 1,590 | 1,599 | 1,580 | 1,595 | 5,800 | 531.67 |
| 2015-08-26 | 1,549 | 1,587 | 1,517 | 1,577 | 10,500 | 525.67 |
| 2015-08-25 | 1,554 | 1,600 | 1,491 | 1,557 | 47,900 | 519 |
| 2015-08-24 | 1,700 | 1,705 | 1,613 | 1,613 | 19,700 | 537.67 |
| 2015-08-21 | 1,753 | 1,767 | 1,735 | 1,742 | 11,700 | 580.67 |
| 2015-08-20 | 1,799 | 1,800 | 1,762 | 1,786 | 3,700 | 595.33 |
| 2015-08-19 | 1,790 | 1,799 | 1,780 | 1,799 | 4,200 | 599.67 |
| 2015-08-18 | 1,801 | 1,819 | 1,790 | 1,804 | 2,500 | 601.33 |
| 2015-08-17 | 1,805 | 1,812 | 1,803 | 1,807 | 2,900 | 602.33 |
| 2015-08-14 | 1,842 | 1,842 | 1,806 | 1,820 | 2,800 | 606.67 |
| 2015-08-13 | 1,841 | 1,845 | 1,800 | 1,845 | 4,100 | 615 |
| 2015-08-12 | 1,855 | 1,855 | 1,832 | 1,841 | 4,200 | 613.67 |
| 2015-08-11 | 1,880 | 1,882 | 1,860 | 1,871 | 5,500 | 623.67 |
| 2015-08-10 | 1,852 | 1,883 | 1,852 | 1,881 | 11,100 | 627 |
| 2015-08-07 | 1,849 | 1,850 | 1,835 | 1,849 | 2,700 | 616.33 |
| 2015-08-06 | 1,849 | 1,849 | 1,831 | 1,832 | 2,700 | 610.67 |
| 2015-08-05 | 1,854 | 1,854 | 1,835 | 1,840 | 5,000 | 613.33 |
| 2015-08-04 | 1,860 | 1,870 | 1,855 | 1,855 | 3,400 | 618.33 |
| 2015-08-03 | 1,883 | 1,883 | 1,865 | 1,870 | 5,400 | 623.33 |
| 2015-07-31 | 1,890 | 1,890 | 1,850 | 1,883 | 11,900 | 627.67 |
| 2015-07-30 | 1,910 | 1,910 | 1,880 | 1,890 | 2,900 | 630 |
| 2015-07-29 | 1,929 | 1,929 | 1,861 | 1,900 | 10,500 | 633.33 |
| 2015-07-28 | 1,900 | 1,905 | 1,850 | 1,904 | 23,100 | 634.67 |
| 2015-07-27 | 1,893 | 1,918 | 1,850 | 1,893 | 100,200 | 631 |
| 2015-07-24 | 1,731 | 1,733 | 1,719 | 1,733 | 7,700 | 577.67 |
| 2015-07-23 | 1,725 | 1,735 | 1,720 | 1,732 | 7,900 | 577.33 |
| 2015-07-22 | 1,710 | 1,746 | 1,710 | 1,725 | 9,700 | 575 |
| 2015-07-21 | 1,770 | 1,770 | 1,715 | 1,748 | 21,000 | 582.67 |
| 2015-07-17 | 1,786 | 1,788 | 1,750 | 1,778 | 19,300 | 592.67 |
| 2015-07-16 | 1,830 | 1,830 | 1,785 | 1,804 | 13,800 | 601.33 |
| 2015-07-15 | 1,848 | 1,850 | 1,778 | 1,840 | 56,000 | 613.33 |
| 2015-07-14 | 1,638 | 1,728 | 1,620 | 1,728 | 15,300 | 576 |
| 2015-07-13 | 1,611 | 1,660 | 1,611 | 1,630 | 10,100 | 543.33 |
| 2015-07-10 | 1,600 | 1,616 | 1,580 | 1,591 | 5,700 | 530.33 |
| 2015-07-09 | 1,610 | 1,620 | 1,554 | 1,611 | 23,000 | 537 |
| 2015-07-08 | 1,736 | 1,736 | 1,633 | 1,645 | 6,700 | 548.33 |
| 2015-07-07 | 1,722 | 1,738 | 1,700 | 1,715 | 7,000 | 571.67 |
| 2015-07-06 | 1,767 | 1,770 | 1,719 | 1,726 | 10,200 | 575.33 |
| 2015-07-03 | 1,721 | 1,760 | 1,680 | 1,760 | 25,000 | 586.67 |
| 2015-07-02 | 1,698 | 1,702 | 1,682 | 1,682 | 13,300 | 560.67 |
| 2015-07-01 | 1,670 | 1,675 | 1,631 | 1,674 | 10,300 | 558 |
| 2015-06-30 | 1,679 | 1,679 | 1,620 | 1,624 | 11,800 | 541.33 |
| 2015-06-29 | 1,613 | 1,637 | 1,613 | 1,614 | 10,800 | 538 |
| 2015-06-26 | 1,640 | 1,647 | 1,625 | 1,638 | 7,400 | 546 |
| 2015-06-25 | 1,661 | 1,668 | 1,650 | 1,650 | 7,100 | 550 |
| 2015-06-24 | 1,683 | 1,685 | 1,661 | 1,683 | 5,700 | 561 |
| 2015-06-23 | 1,685 | 1,685 | 1,650 | 1,673 | 8,400 | 557.67 |
| 2015-06-22 | 1,660 | 1,661 | 1,635 | 1,654 | 11,500 | 551.33 |
| 2015-06-19 | 1,646 | 1,646 | 1,623 | 1,628 | 7,500 | 542.67 |
| 2015-06-18 | 1,671 | 1,671 | 1,636 | 1,646 | 9,900 | 548.67 |
| 2015-06-17 | 1,680 | 1,690 | 1,660 | 1,671 | 10,800 | 557 |
| 2015-06-16 | 1,689 | 1,690 | 1,675 | 1,680 | 6,400 | 560 |
| 2015-06-15 | 1,699 | 1,700 | 1,691 | 1,691 | 5,000 | 563.67 |
| 2015-06-12 | 1,729 | 1,729 | 1,697 | 1,699 | 11,900 | 566.33 |
| 2015-06-11 | 1,738 | 1,739 | 1,706 | 1,729 | 8,200 | 576.33 |
| 2015-06-10 | 1,737 | 1,745 | 1,737 | 1,738 | 3,400 | 579.33 |
| 2015-06-09 | 1,746 | 1,761 | 1,736 | 1,736 | 12,000 | 578.67 |
| 2015-06-08 | 1,788 | 1,799 | 1,751 | 1,761 | 8,400 | 587 |
| 2015-06-05 | 1,810 | 1,814 | 1,780 | 1,791 | 7,800 | 597 |
| 2015-06-04 | 1,820 | 1,820 | 1,802 | 1,802 | 7,600 | 600.67 |
| 2015-06-03 | 1,823 | 1,823 | 1,791 | 1,801 | 7,200 | 600.33 |
| 2015-06-02 | 1,834 | 1,834 | 1,788 | 1,795 | 14,100 | 598.33 |
| 2015-06-01 | 1,818 | 1,824 | 1,781 | 1,803 | 10,100 | 601 |
| 2015-05-29 | 1,819 | 1,819 | 1,735 | 1,775 | 17,600 | 591.67 |
| 2015-05-28 | 1,838 | 1,839 | 1,795 | 1,808 | 15,800 | 602.67 |
| 2015-05-27 | 1,840 | 1,845 | 1,819 | 1,838 | 16,700 | 612.67 |
| 2015-05-26 | 1,882 | 1,897 | 1,882 | 1,890 | 8,400 | 630 |
| 2015-05-25 | 1,860 | 1,890 | 1,855 | 1,888 | 13,500 | 629.33 |
| 2015-05-22 | 1,870 | 1,878 | 1,862 | 1,871 | 8,900 | 623.67 |
| 2015-05-21 | 1,870 | 1,885 | 1,868 | 1,879 | 6,700 | 626.33 |
| 2015-05-20 | 1,867 | 1,890 | 1,865 | 1,868 | 7,800 | 622.67 |
| 2015-05-19 | 1,862 | 1,890 | 1,861 | 1,888 | 13,400 | 629.33 |
| 2015-05-18 | 1,890 | 1,900 | 1,882 | 1,882 | 4,500 | 627.33 |
| 2015-05-15 | 1,891 | 1,900 | 1,883 | 1,890 | 8,600 | 630 |
| 2015-05-14 | 1,890 | 1,901 | 1,885 | 1,901 | 4,000 | 633.67 |
| 2015-05-13 | 1,910 | 1,910 | 1,881 | 1,895 | 7,800 | 631.67 |
| 2015-05-12 | 1,923 | 1,925 | 1,910 | 1,910 | 8,900 | 636.67 |
| 2015-05-11 | 1,980 | 1,980 | 1,926 | 1,935 | 17,600 | 645 |
| 2015-05-08 | 1,895 | 1,932 | 1,870 | 1,905 | 25,000 | 635 |
| 2015-05-07 | 1,990 | 1,990 | 1,869 | 1,895 | 30,900 | 631.67 |
| 2015-05-01 | 1,940 | 1,940 | 1,888 | 1,938 | 19,100 | 646 |
| 2015-04-30 | 1,948 | 1,949 | 1,869 | 1,917 | 37,800 | 639 |
| 2015-04-28 | 1,900 | 1,919 | 1,860 | 1,880 | 48,500 | 626.67 |
| 2015-04-27 | 2,000 | 2,016 | 1,940 | 1,940 | 64,700 | 646.67 |
| 2015-04-24 | 2,112 | 2,228 | 1,980 | 1,980 | 1,062,901 | 660 |
分割・併合履歴 ： [2015-11-26]1株→3株
