6044 (株)三機サービスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	990	996	968	968	7,200	968
2020-12-29	980	984	960	975	7,300	975
2020-12-28	969	975	963	965	16,200	965
2020-12-25	963	999	961	979	22,000	979
2020-12-24	965	969	962	964	7,700	964
2020-12-23	973	973	962	962	8,000	962
2020-12-22	980	980	967	967	3,800	967
2020-12-21	990	990	980	980	4,800	980
2020-12-18	988	1,000	981	1,000	7,800	1,000
2020-12-17	987	990	981	989	7,600	989
2020-12-16	980	989	980	982	2,200	982
2020-12-15	992	992	977	990	4,600	990
2020-12-14	990	995	975	977	8,900	977
2020-12-11	1,000	1,000	989	990	9,400	990
2020-12-10	978	978	972	972	2,500	972
2020-12-09	986	986	972	979	5,200	979
2020-12-08	981	986	981	986	1,000	986
2020-12-07	1,007	1,007	985	985	4,500	985
2020-12-04	991	1,006	986	993	10,200	993
2020-12-03	1,015	1,027	1,000	1,000	9,400	1,000
2020-12-02	990	1,030	979	1,015	16,800	1,015
2020-12-01	995	999	989	989	2,900	989
2020-11-30	1,010	1,010	992	999	9,100	999
2020-11-27	981	1,015	981	1,010	18,500	1,010
2020-11-26	973	998	973	976	7,900	976
2020-11-25	977	981	970	973	7,400	973
2020-11-24	974	984	973	977	7,900	977
2020-11-20	973	989	970	972	11,500	972
2020-11-19	982	988	975	976	4,200	976
2020-11-18	990	990	975	984	4,000	984
2020-11-17	995	995	974	978	12,300	978
2020-11-16	985	999	978	984	9,500	984
2020-11-13	989	994	973	973	8,200	973
2020-11-12	984	990	978	988	6,600	988
2020-11-11	982	988	979	988	9,500	988
2020-11-10	993	993	965	972	17,600	972
2020-11-09	980	986	962	963	20,400	963
2020-11-06	994	994	981	983	5,500	983
2020-11-05	999	1,003	987	994	6,200	994
2020-11-04	996	999	982	992	6,600	992
2020-11-02	992	1,002	985	985	5,100	985
2020-10-30	994	1,009	981	996	10,600	996
2020-10-29	981	989	980	980	3,400	980
2020-10-28	981	989	981	981	1,600	981
2020-10-27	976	1,000	976	1,000	6,900	1,000
2020-10-26	985	994	979	979	4,000	979
2020-10-23	991	1,002	985	985	7,300	985
2020-10-22	991	1,019	991	991	5,100	991
2020-10-21	976	1,038	976	995	26,200	995
2020-10-20	995	995	963	965	9,500	965
2020-10-19	1,009	1,009	984	990	10,300	990
2020-10-16	996	1,003	988	1,000	19,600	1,000
2020-10-15	1,039	1,039	997	1,005	35,900	1,005
2020-10-14	1,000	1,066	996	1,044	80,000	1,044
2020-10-13	1,188	1,191	1,160	1,160	20,300	1,160
2020-10-12	1,176	1,189	1,168	1,173	13,100	1,173
2020-10-09	1,150	1,167	1,150	1,162	3,600	1,162
2020-10-08	1,155	1,172	1,142	1,150	12,800	1,150
2020-10-07	1,148	1,151	1,138	1,148	6,400	1,148
2020-10-06	1,145	1,164	1,124	1,147	8,600	1,147
2020-10-05	1,096	1,147	1,093	1,145	12,400	1,145
2020-10-02	1,128	1,130	1,085	1,085	10,200	1,085
2020-09-30	1,173	1,173	1,127	1,127	6,400	1,127
2020-09-29	1,150	1,176	1,121	1,173	13,700	1,173
2020-09-28	1,110	1,147	1,110	1,147	15,800	1,147
2020-09-25	1,092	1,118	1,083	1,109	9,600	1,109
2020-09-24	1,106	1,106	1,090	1,092	7,000	1,092
2020-09-23	1,111	1,132	1,107	1,108	7,000	1,108
2020-09-18	1,143	1,143	1,128	1,134	6,700	1,134
2020-09-17	1,129	1,134	1,123	1,130	3,200	1,130
2020-09-16	1,129	1,134	1,122	1,129	7,300	1,129
2020-09-15	1,131	1,131	1,118	1,125	2,900	1,125
2020-09-14	1,135	1,135	1,121	1,124	4,100	1,124
2020-09-11	1,135	1,135	1,117	1,123	10,300	1,123
2020-09-10	1,129	1,130	1,106	1,125	13,300	1,125
2020-09-09	1,088	1,119	1,075	1,117	5,700	1,117
2020-09-08	1,065	1,128	1,055	1,110	15,400	1,110
2020-09-07	1,052	1,060	1,050	1,053	4,600	1,053
2020-09-04	1,076	1,076	1,052	1,052	2,600	1,052
2020-09-03	1,107	1,107	1,058	1,076	6,200	1,076
2020-09-02	1,121	1,121	1,077	1,093	4,300	1,093
2020-09-01	1,120	1,126	1,067	1,091	14,700	1,091
2020-08-31	1,160	1,160	1,118	1,127	20,500	1,127
2020-08-28	1,086	1,128	1,077	1,119	39,700	1,119
2020-08-27	1,039	1,085	1,031	1,083	12,900	1,083
2020-08-26	1,037	1,037	1,027	1,031	1,700	1,031
2020-08-25	1,024	1,028	1,013	1,028	1,900	1,028
2020-08-24	1,023	1,036	1,011	1,023	4,100	1,023
2020-08-21	1,024	1,025	1,012	1,012	1,700	1,012
2020-08-20	1,041	1,041	1,025	1,025	6,000	1,025
2020-08-19	1,061	1,061	1,040	1,047	2,700	1,047
2020-08-18	1,060	1,060	1,030	1,031	3,500	1,031
2020-08-17	1,049	1,060	1,039	1,058	4,100	1,058
2020-08-14	1,074	1,074	1,037	1,049	8,000	1,049
2020-08-13	1,028	1,059	1,025	1,049	10,400	1,049
2020-08-12	1,034	1,042	1,014	1,024	5,300	1,024
2020-08-11	1,019	1,039	1,012	1,039	6,200	1,039
2020-08-07	1,001	1,026	979	1,020	15,600	1,020
2020-08-06	996	1,005	990	1,001	6,100	1,001
2020-08-05	1,022	1,022	995	1,006	9,100	1,006
2020-08-04	1,021	1,025	999	1,015	2,400	1,015
2020-08-03	1,010	1,014	983	1,006	20,200	1,006
2020-07-31	1,028	1,028	962	976	23,900	976
2020-07-30	995	1,016	976	1,008	14,900	1,008
2020-07-29	1,020	1,045	1,000	1,000	6,800	1,000
2020-07-28	1,056	1,062	1,021	1,021	9,400	1,021
2020-07-27	1,055	1,081	1,025	1,065	24,000	1,065
2020-07-22	1,061	1,088	1,057	1,065	33,400	1,065
2020-07-21	1,043	1,067	1,017	1,061	28,400	1,061
2020-07-20	1,003	1,050	1,000	1,035	33,000	1,035
2020-07-17	989	1,022	989	1,003	27,300	1,003
2020-07-16	943	993	943	984	45,500	984
2020-07-15	918	953	917	953	23,500	953
2020-07-14	927	927	900	913	55,900	913
2020-07-13	943	968	938	968	23,400	968
2020-07-10	917	930	912	926	6,900	926
2020-07-09	931	931	902	917	25,900	917
2020-07-08	934	944	932	932	9,500	932
2020-07-07	948	948	933	943	9,400	943
2020-07-06	931	951	931	948	8,600	948
2020-07-03	940	945	932	945	12,500	945
2020-07-02	959	959	933	940	12,000	940
2020-07-01	973	973	945	945	22,800	945
2020-06-30	987	988	969	972	11,100	972
2020-06-29	979	985	965	977	14,300	977
2020-06-26	971	994	965	994	14,900	994
2020-06-25	990	993	970	971	16,900	971
2020-06-24	1,002	1,004	984	999	12,500	999
2020-06-23	1,017	1,018	983	999	25,700	999
2020-06-22	992	1,016	983	1,013	9,100	1,013
2020-06-19	990	1,000	985	995	12,400	995
2020-06-18	1,013	1,013	986	998	10,900	998
2020-06-17	1,018	1,018	986	1,001	10,100	1,001
2020-06-16	955	994	955	994	24,100	994
2020-06-15	989	993	951	951	31,200	951
2020-06-12	995	998	966	993	29,800	993
2020-06-11	1,050	1,050	1,015	1,020	24,800	1,020
2020-06-10	1,045	1,063	1,040	1,057	11,200	1,057
2020-06-09	1,074	1,077	1,036	1,059	23,600	1,059
2020-06-08	1,057	1,077	1,045	1,070	25,400	1,070
2020-06-05	1,041	1,054	1,032	1,053	19,400	1,053
2020-06-04	1,060	1,060	1,032	1,038	31,600	1,038
2020-06-03	1,073	1,073	1,042	1,055	28,700	1,055
2020-06-02	1,069	1,074	1,066	1,069	12,500	1,069
2020-06-01	1,099	1,099	1,063	1,068	30,200	1,068
2020-05-29	1,122	1,142	1,100	1,106	40,400	1,106
2020-05-28	1,152	1,152	1,115	1,117	104,700	1,117
2020-05-27	1,190	1,194	1,181	1,188	86,000	1,188
2020-05-26	1,190	1,204	1,184	1,194	44,400	1,194
2020-05-25	1,190	1,200	1,168	1,177	56,700	1,177
2020-05-22	1,209	1,223	1,179	1,190	60,800	1,190
2020-05-21	1,179	1,209	1,179	1,205	41,400	1,205
2020-05-20	1,170	1,184	1,165	1,178	32,500	1,178
2020-05-19	1,185	1,187	1,163	1,180	32,900	1,180
2020-05-18	1,150	1,178	1,150	1,178	33,500	1,178
2020-05-15	1,171	1,171	1,122	1,144	41,700	1,144
2020-05-14	1,173	1,182	1,151	1,152	42,400	1,152
2020-05-13	1,160	1,184	1,160	1,172	39,500	1,172
2020-05-12	1,159	1,176	1,155	1,173	49,800	1,173
2020-05-11	1,180	1,185	1,149	1,153	52,400	1,153
2020-05-08	1,193	1,196	1,171	1,185	34,500	1,185
2020-05-07	1,183	1,204	1,183	1,195	21,300	1,195
2020-05-01	1,176	1,190	1,176	1,182	27,600	1,182
2020-04-30	1,229	1,229	1,187	1,192	32,800	1,192
2020-04-28	1,224	1,228	1,202	1,202	29,100	1,202
2020-04-27	1,200	1,234	1,198	1,208	72,500	1,208
2020-04-24	1,124	1,145	1,120	1,144	14,900	1,144
2020-04-23	1,097	1,118	1,092	1,115	17,600	1,115
2020-04-22	1,098	1,098	1,078	1,092	13,800	1,092
2020-04-21	1,097	1,099	1,077	1,097	16,400	1,097
2020-04-20	1,060	1,098	1,060	1,096	25,200	1,096
2020-04-17	1,060	1,070	1,050	1,057	17,900	1,057
2020-04-16	1,040	1,060	1,029	1,060	16,100	1,060
2020-04-15	1,058	1,058	1,009	1,028	28,300	1,028
2020-04-14	1,066	1,068	1,044	1,058	18,100	1,058
2020-04-13	1,065	1,078	1,040	1,056	17,700	1,056
2020-04-10	1,051	1,071	1,035	1,065	16,800	1,065
2020-04-09	1,022	1,051	1,005	1,051	22,300	1,051
2020-04-08	1,004	1,023	988	1,016	21,800	1,016
2020-04-07	988	1,003	958	1,003	14,200	1,003
2020-04-06	939	970	925	969	13,700	969
2020-04-03	970	992	934	941	13,800	941
2020-04-02	950	970	937	952	13,500	952
2020-04-01	997	1,007	964	968	24,700	968
2020-03-31	998	1,008	963	984	26,600	984
2020-03-30	955	998	946	998	21,100	998
2020-03-27	954	966	920	963	24,400	963
2020-03-26	915	936	889	929	13,600	929
2020-03-25	856	918	849	918	22,300	918
2020-03-24	832	838	810	833	13,800	833
2020-03-23	808	815	752	802	17,000	802
2020-03-19	786	808	761	808	13,300	808
2020-03-18	843	843	776	786	20,700	786
2020-03-17	707	800	696	772	44,500	772
2020-03-16	725	760	716	717	28,300	717
2020-03-13	752	769	707	725	49,200	725
2020-03-12	859	859	812	827	30,800	827
2020-03-11	859	896	859	860	21,200	860
2020-03-10	822	893	809	889	38,900	889
2020-03-09	870	898	855	867	30,200	867
2020-03-06	935	936	904	920	12,000	920
2020-03-05	949	981	931	938	12,400	938
2020-03-04	895	945	895	930	19,300	930
2020-03-03	936	956	920	920	18,800	920
2020-03-02	871	948	867	929	32,700	929
2020-02-28	916	943	898	901	30,100	901
2020-02-27	967	972	942	946	15,600	946
2020-02-26	960	984	947	968	17,500	968
2020-02-25	957	979	953	969	19,600	969
2020-02-21	996	1,004	995	999	11,400	999
2020-02-20	1,025	1,028	995	995	10,500	995
2020-02-19	991	1,021	991	1,004	8,700	1,004
2020-02-18	1,020	1,021	990	990	20,900	990
2020-02-17	1,030	1,059	1,012	1,020	12,300	1,020
2020-02-14	1,033	1,037	1,025	1,030	12,000	1,030
2020-02-13	1,047	1,060	1,037	1,042	13,400	1,042
2020-02-12	1,072	1,072	1,043	1,054	11,800	1,054
2020-02-10	1,067	1,076	1,059	1,072	10,000	1,072
2020-02-07	1,091	1,101	1,060	1,062	10,100	1,062
2020-02-06	1,070	1,115	1,070	1,080	26,700	1,080
2020-02-05	1,058	1,085	1,058	1,075	15,700	1,075
2020-02-04	1,052	1,064	1,048	1,060	6,100	1,060
2020-02-03	1,033	1,059	1,022	1,053	15,900	1,053
2020-01-31	1,023	1,064	1,023	1,041	23,100	1,041
2020-01-30	1,029	1,059	1,011	1,014	39,900	1,014
2020-01-29	1,051	1,059	1,025	1,025	25,800	1,025
2020-01-28	1,022	1,064	1,022	1,051	24,500	1,051
2020-01-27	1,056	1,073	1,042	1,047	37,300	1,047
2020-01-24	1,088	1,095	1,056	1,068	14,700	1,068
2020-01-23	1,075	1,100	1,071	1,097	22,400	1,097
2020-01-22	1,044	1,081	1,043	1,069	23,300	1,069
2020-01-21	1,031	1,042	1,010	1,038	24,900	1,038
2020-01-20	1,042	1,045	1,022	1,032	28,200	1,032
2020-01-17	1,040	1,050	1,026	1,042	18,900	1,042
2020-01-16	1,043	1,068	1,036	1,044	20,700	1,044
2020-01-15	1,080	1,083	1,040	1,054	41,600	1,054
2020-01-14	1,100	1,112	1,076	1,088	40,100	1,088
2020-01-10	1,117	1,117	1,097	1,100	9,900	1,100
2020-01-09	1,098	1,120	1,098	1,110	10,500	1,110
2020-01-08	1,117	1,120	1,077	1,096	33,400	1,096
2020-01-07	1,069	1,124	1,069	1,115	29,700	1,115
2020-01-06	1,084	1,084	1,056	1,059	18,900	1,059

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 [2020年度]

6044 (株)三機サービスの時系列データ [2020年度]