6044 (株)三機サービスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,820	1,834	1,672	1,708	77,100	1,708
2018-12-27	1,850	1,856	1,757	1,852	43,300	1,852
2018-12-26	1,660	1,739	1,655	1,713	61,800	1,713
2018-12-25	1,667	1,717	1,634	1,640	99,300	1,640
2018-12-21	1,836	1,865	1,771	1,823	61,200	1,823
2018-12-20	1,915	1,930	1,798	1,856	93,100	1,856
2018-12-19	1,972	1,985	1,926	1,970	31,800	1,970
2018-12-18	1,965	2,042	1,900	1,932	68,800	1,932
2018-12-17	2,011	2,028	1,960	1,996	22,600	1,996
2018-12-14	2,045	2,075	1,960	2,011	46,000	2,011
2018-12-13	1,895	2,040	1,893	2,030	59,400	2,030
2018-12-12	1,829	1,910	1,811	1,889	24,100	1,889
2018-12-11	1,876	1,880	1,800	1,811	33,000	1,811
2018-12-10	1,850	1,885	1,828	1,839	26,200	1,839
2018-12-07	1,862	1,888	1,830	1,888	19,400	1,888
2018-12-06	1,898	1,900	1,820	1,854	32,600	1,854
2018-12-05	1,829	1,944	1,826	1,909	41,900	1,909
2018-12-04	1,897	1,922	1,843	1,869	24,300	1,869
2018-12-03	1,920	1,926	1,877	1,898	33,100	1,898
2018-11-30	1,866	1,868	1,805	1,862	36,700	1,862
2018-11-29	1,948	1,977	1,861	1,865	37,400	1,865
2018-11-28	1,813	1,927	1,813	1,919	39,100	1,919
2018-11-27	1,860	1,870	1,804	1,810	24,000	1,810
2018-11-26	1,776	1,846	1,753	1,830	46,000	1,830
2018-11-22	1,791	1,800	1,666	1,776	101,500	1,776
2018-11-21	1,790	1,826	1,761	1,790	39,100	1,790
2018-11-20	1,862	1,865	1,815	1,823	18,500	1,823
2018-11-19	1,801	1,897	1,801	1,877	26,700	1,877
2018-11-16	1,838	1,860	1,807	1,815	17,300	1,815
2018-11-15	1,836	1,877	1,819	1,832	26,800	1,832
2018-11-14	1,927	1,927	1,843	1,847	32,300	1,847
2018-11-13	1,884	1,932	1,862	1,897	26,900	1,897
2018-11-12	1,978	1,990	1,921	1,929	20,400	1,929
2018-11-09	1,992	2,029	1,958	1,973	31,800	1,973
2018-11-08	1,979	2,010	1,961	1,989	31,500	1,989
2018-11-07	1,897	1,958	1,881	1,936	43,800	1,936
2018-11-06	1,921	1,925	1,860	1,897	40,300	1,897
2018-11-05	1,920	1,968	1,890	1,913	34,100	1,913
2018-11-02	1,896	1,936	1,868	1,926	40,400	1,926
2018-11-01	1,952	1,952	1,878	1,891	36,300	1,891
2018-10-31	1,951	1,975	1,920	1,938	58,300	1,938
2018-10-30	1,806	1,919	1,797	1,919	71,700	1,919
2018-10-29	1,944	1,967	1,830	1,846	74,300	1,846
2018-10-26	1,993	2,013	1,897	1,933	90,100	1,933
2018-10-25	2,006	2,046	1,952	1,953	89,400	1,953
2018-10-24	2,091	2,125	2,031	2,096	67,400	2,096
2018-10-23	2,121	2,126	2,075	2,100	58,100	2,100
2018-10-22	2,141	2,169	2,117	2,125	33,400	2,125
2018-10-19	2,170	2,192	2,128	2,161	58,000	2,161
2018-10-18	2,264	2,264	2,193	2,216	38,500	2,216
2018-10-17	2,266	2,269	2,215	2,245	52,700	2,245
2018-10-16	2,311	2,339	2,136	2,184	127,000	2,184
2018-10-15	2,469	2,500	2,269	2,280	158,400	2,280
2018-10-12	2,279	2,382	2,276	2,363	50,500	2,363
2018-10-11	2,296	2,385	2,210	2,283	120,600	2,283
2018-10-10	2,450	2,515	2,419	2,469	62,800	2,469
2018-10-09	2,400	2,469	2,358	2,412	51,900	2,412
2018-10-05	2,325	2,441	2,324	2,419	36,200	2,419
2018-10-04	2,351	2,394	2,322	2,356	28,600	2,356
2018-10-03	2,370	2,370	2,311	2,351	51,900	2,351
2018-10-02	2,473	2,473	2,385	2,389	30,900	2,389
2018-10-01	2,442	2,500	2,423	2,440	30,700	2,440
2018-09-28	2,407	2,446	2,393	2,437	35,100	2,437
2018-09-27	2,468	2,468	2,373	2,388	64,400	2,388
2018-09-26	2,467	2,505	2,459	2,481	26,600	2,481
2018-09-25	2,455	2,478	2,399	2,478	38,900	2,478
2018-09-21	2,461	2,491	2,455	2,455	34,800	2,455
2018-09-20	2,498	2,560	2,446	2,457	43,600	2,457
2018-09-19	2,449	2,477	2,419	2,473	34,300	2,473
2018-09-18	2,436	2,454	2,408	2,429	22,700	2,429
2018-09-14	2,408	2,468	2,362	2,455	33,000	2,455
2018-09-13	2,404	2,405	2,350	2,399	18,800	2,399
2018-09-12	2,445	2,445	2,378	2,399	25,000	2,399
2018-09-11	2,383	2,430	2,361	2,428	28,400	2,428
2018-09-10	2,310	2,407	2,309	2,376	35,400	2,376
2018-09-07	2,279	2,348	2,279	2,319	30,100	2,319
2018-09-06	2,293	2,336	2,228	2,323	36,700	2,323
2018-09-05	2,286	2,357	2,283	2,304	26,800	2,304
2018-09-04	2,361	2,361	2,278	2,286	28,400	2,286
2018-09-03	2,361	2,411	2,347	2,352	39,800	2,352
2018-08-31	2,360	2,377	2,334	2,363	37,700	2,363
2018-08-30	2,321	2,339	2,269	2,326	39,700	2,326
2018-08-29	2,235	2,307	2,218	2,292	43,800	2,292
2018-08-28	2,222	2,236	2,180	2,218	20,700	2,218
2018-08-27	2,242	2,248	2,190	2,220	34,300	2,220
2018-08-24	2,162	2,203	2,161	2,192	28,400	2,192
2018-08-23	2,128	2,185	2,111	2,168	31,100	2,168
2018-08-22	2,105	2,162	2,065	2,138	42,900	2,138
2018-08-21	2,164	2,178	2,105	2,119	34,600	2,119
2018-08-20	2,228	2,231	2,160	2,163	29,100	2,163
2018-08-17	2,251	2,320	2,156	2,182	62,100	2,182
2018-08-16	2,154	2,261	2,130	2,238	80,200	2,238
2018-08-15	2,185	2,204	2,136	2,188	36,000	2,188
2018-08-14	2,134	2,216	2,103	2,185	38,100	2,185
2018-08-13	2,123	2,181	2,071	2,147	67,700	2,147
2018-08-10	2,227	2,231	2,150	2,161	57,100	2,161
2018-08-09	2,276	2,341	2,252	2,257	43,200	2,257
2018-08-08	2,166	2,303	2,153	2,250	67,100	2,250
2018-08-07	2,158	2,205	2,100	2,166	61,300	2,166
2018-08-06	2,220	2,259	2,157	2,180	50,600	2,180
2018-08-03	2,253	2,256	2,190	2,229	48,700	2,229
2018-08-02	2,329	2,382	2,250	2,251	42,300	2,251
2018-08-01	2,380	2,403	2,283	2,330	51,000	2,330
2018-07-31	2,422	2,428	2,331	2,376	48,300	2,376
2018-07-30	2,501	2,543	2,378	2,413	86,700	2,413
2018-07-27	2,498	2,584	2,455	2,539	97,500	2,539
2018-07-26	2,400	2,476	2,363	2,471	103,600	2,471
2018-07-25	2,307	2,429	2,294	2,375	70,000	2,375
2018-07-24	2,272	2,297	2,237	2,296	47,100	2,296
2018-07-23	2,285	2,324	2,226	2,234	35,800	2,234
2018-07-20	2,282	2,303	2,241	2,293	46,000	2,293
2018-07-19	2,376	2,390	2,215	2,238	118,000	2,238
2018-07-18	2,421	2,437	2,309	2,398	115,300	2,398
2018-07-17	2,319	2,460	2,319	2,402	158,900	2,402
2018-07-13	2,126	2,300	2,120	2,294	281,900	2,294
2018-07-12	2,068	2,168	2,052	2,112	82,500	2,112
2018-07-11	2,046	2,136	1,983	2,076	96,600	2,076
2018-07-10	2,100	2,110	2,033	2,056	56,100	2,056
2018-07-09	2,070	2,090	1,986	2,085	129,500	2,085
2018-07-06	1,988	2,075	1,921	2,054	187,900	2,054
2018-07-05	1,990	2,030	1,907	1,995	446,100	1,995
2018-07-04	1,780	1,820	1,759	1,812	22,200	1,812
2018-07-03	1,794	1,827	1,764	1,783	25,400	1,783
2018-07-02	1,854	1,857	1,793	1,804	40,400	1,804
2018-06-29	1,838	1,855	1,809	1,829	23,300	1,829
2018-06-28	1,838	1,838	1,784	1,824	29,800	1,824
2018-06-27	1,820	1,855	1,820	1,843	21,900	1,843
2018-06-26	1,885	1,903	1,805	1,827	48,000	1,827
2018-06-25	1,876	1,928	1,852	1,919	91,100	1,919
2018-06-22	1,839	1,877	1,836	1,854	47,100	1,854
2018-06-21	1,800	1,867	1,797	1,845	45,900	1,845
2018-06-20	1,760	1,798	1,727	1,789	33,600	1,789
2018-06-19	1,800	1,824	1,751	1,753	40,600	1,753
2018-06-18	1,800	1,824	1,771	1,818	26,300	1,818
2018-06-15	1,822	1,831	1,775	1,813	42,000	1,813
2018-06-14	1,887	1,899	1,822	1,828	37,600	1,828
2018-06-13	1,890	1,926	1,861	1,917	44,700	1,917
2018-06-12	1,856	1,891	1,847	1,890	36,800	1,890
2018-06-11	1,863	1,886	1,845	1,862	50,700	1,862
2018-06-08	1,800	1,863	1,786	1,828	78,000	1,828
2018-06-07	1,742	1,786	1,740	1,786	20,700	1,786
2018-06-06	1,771	1,777	1,731	1,741	38,400	1,741
2018-06-05	1,803	1,805	1,769	1,793	20,700	1,793
2018-06-04	1,786	1,791	1,761	1,791	36,200	1,791
2018-06-01	1,724	1,748	1,701	1,746	68,600	1,746
2018-05-31	1,765	1,772	1,728	1,732	37,500	1,732
2018-05-30	1,782	1,830	1,754	1,765	52,900	1,765
2018-05-29	1,846	1,862	1,783	1,808	118,700	1,808
2018-05-28	1,880	1,912	1,872	1,894	57,500	1,894
2018-05-25	1,890	1,930	1,866	1,867	46,200	1,867
2018-05-24	1,971	1,971	1,894	1,908	63,800	1,908
2018-05-23	1,960	1,974	1,923	1,950	88,800	1,950
2018-05-22	1,871	1,973	1,871	1,924	140,500	1,924
2018-05-21	1,837	1,864	1,832	1,859	81,000	1,859
2018-05-18	1,825	1,844	1,813	1,820	45,800	1,820
2018-05-17	1,800	1,842	1,797	1,821	68,100	1,821
2018-05-16	1,796	1,805	1,787	1,796	24,900	1,796
2018-05-15	1,814	1,819	1,799	1,802	26,500	1,802
2018-05-14	1,800	1,825	1,800	1,814	30,400	1,814
2018-05-11	1,795	1,809	1,789	1,800	32,200	1,800
2018-05-10	1,830	1,839	1,786	1,790	61,000	1,790
2018-05-09	1,870	1,870	1,820	1,827	44,800	1,827
2018-05-08	1,827	1,863	1,825	1,855	52,200	1,855
2018-05-07	1,795	1,827	1,790	1,827	49,000	1,827
2018-05-02	1,767	1,795	1,765	1,782	38,500	1,782
2018-05-01	1,795	1,795	1,756	1,765	39,400	1,765
2018-04-27	1,808	1,809	1,762	1,780	59,600	1,780
2018-04-26	1,790	1,803	1,745	1,783	115,200	1,783
2018-04-25	1,799	1,815	1,786	1,789	51,400	1,789
2018-04-24	1,851	1,851	1,790	1,797	59,000	1,797
2018-04-23	1,905	1,936	1,812	1,827	73,800	1,827
2018-04-20	1,890	1,949	1,870	1,904	61,700	1,904
2018-04-19	1,859	1,908	1,835	1,891	52,300	1,891
2018-04-18	1,808	1,860	1,785	1,844	66,400	1,844
2018-04-17	1,800	1,829	1,756	1,808	69,900	1,808
2018-04-16	1,895	1,898	1,781	1,785	126,200	1,785
2018-04-13	1,944	1,945	1,871	1,893	108,800	1,893
2018-04-12	1,920	2,040	1,920	1,945	243,700	1,945
2018-04-11	1,920	1,920	1,860	1,906	109,000	1,906
2018-04-10	1,883	1,919	1,836	1,919	148,900	1,919
2018-04-09	1,816	1,888	1,810	1,884	134,700	1,884
2018-04-06	1,809	1,846	1,782	1,815	91,000	1,815
2018-04-05	1,864	1,864	1,795	1,815	101,500	1,815
2018-04-04	1,808	1,860	1,793	1,860	195,700	1,860
2018-04-03	1,778	1,842	1,765	1,805	441,500	1,805
2018-03-30	1,842	1,842	1,799	1,805	30,200	1,805
2018-03-29	1,833	1,839	1,783	1,802	61,200	1,802
2018-03-28	1,813	1,892	1,808	1,816	37,500	1,816
2018-03-27	1,850	1,890	1,828	1,840	53,700	1,840
2018-03-26	1,795	1,825	1,719	1,822	55,700	1,822
2018-03-23	1,809	1,837	1,771	1,795	52,100	1,795
2018-03-22	1,850	1,880	1,827	1,879	31,800	1,879
2018-03-20	1,814	1,887	1,800	1,856	54,700	1,856
2018-03-19	2,010	2,012	1,853	1,860	159,700	1,860
2018-03-16	2,185	2,197	2,120	2,169	25,600	2,169
2018-03-15	2,230	2,230	2,161	2,188	21,000	2,188
2018-03-14	2,200	2,240	2,199	2,234	14,600	2,234
2018-03-13	2,222	2,275	2,165	2,204	24,600	2,204
2018-03-12	2,264	2,290	2,170	2,206	39,500	2,206
2018-03-09	2,158	2,265	2,158	2,236	55,900	2,236
2018-03-08	2,144	2,194	2,120	2,154	28,600	2,154
2018-03-07	2,145	2,191	2,086	2,128	61,000	2,128
2018-03-06	2,110	2,265	2,110	2,198	47,200	2,198
2018-03-05	2,198	2,198	2,040	2,054	61,300	2,054
2018-03-02	2,122	2,240	2,122	2,200	48,100	2,200
2018-03-01	2,150	2,235	2,150	2,197	36,800	2,197
2018-02-28	2,253	2,274	2,176	2,189	66,100	2,189
2018-02-27	2,248	2,342	2,192	2,291	48,800	2,291
2018-02-26	2,284	2,289	2,150	2,248	40,400	2,248
2018-02-23	2,292	2,320	2,170	2,235	64,500	2,235
2018-02-22	2,164	2,300	2,126	2,254	90,400	2,254
2018-02-21	2,000	2,194	1,978	2,183	90,900	2,183
2018-02-20	1,987	2,000	1,919	2,000	29,600	2,000
2018-02-19	1,869	1,975	1,843	1,968	56,700	1,968
2018-02-16	1,900	1,915	1,827	1,837	33,600	1,837
2018-02-15	1,777	1,879	1,754	1,874	43,900	1,874
2018-02-14	1,822	1,868	1,702	1,749	44,400	1,749
2018-02-13	1,900	1,913	1,819	1,822	45,900	1,822
2018-02-09	1,842	1,915	1,717	1,903	79,300	1,903
2018-02-08	1,802	1,945	1,802	1,922	39,500	1,922
2018-02-07	1,900	1,948	1,731	1,787	51,900	1,787
2018-02-06	1,702	1,800	1,650	1,799	143,400	1,799
2018-02-05	1,930	1,967	1,909	1,942	32,500	1,942
2018-02-02	1,990	2,016	1,938	2,005	23,700	2,005
2018-02-01	1,980	2,033	1,960	2,004	42,300	2,004
2018-01-31	1,866	1,968	1,862	1,936	46,800	1,936
2018-01-30	2,000	2,000	1,854	1,883	76,500	1,883
2018-01-29	1,944	2,094	1,944	2,000	85,400	2,000
2018-01-26	1,968	2,030	1,927	1,932	67,500	1,932
2018-01-25	1,991	1,994	1,920	1,936	70,700	1,936
2018-01-24	1,845	1,999	1,831	1,990	175,500	1,990
2018-01-23	1,720	1,845	1,718	1,815	140,200	1,815
2018-01-22	1,582	1,698	1,573	1,688	117,900	1,688
2018-01-19	1,527	1,570	1,527	1,565	24,800	1,565
2018-01-18	1,550	1,571	1,535	1,537	39,300	1,537
2018-01-17	1,573	1,573	1,532	1,535	37,900	1,535
2018-01-16	1,564	1,588	1,542	1,586	38,300	1,586
2018-01-15	1,620	1,620	1,522	1,571	96,000	1,571
2018-01-12	1,527	1,579	1,510	1,577	55,900	1,577
2018-01-11	1,500	1,528	1,495	1,527	22,500	1,527
2018-01-10	1,501	1,550	1,501	1,523	39,300	1,523
2018-01-09	1,514	1,523	1,496	1,500	25,800	1,500
2018-01-05	1,527	1,532	1,457	1,514	61,200	1,514
2018-01-04	1,560	1,575	1,511	1,530	119,000	1,530

分割・併合履歴： [2015-11-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6044 (株)三機サービス の時系列データ [2018年度]

6044 (株)三機サービスの時系列データ [2018年度]