6044 (株)三機サービス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 925 | 925 | 902 | 910 | 6,300 | 910 |
| 2022-12-29 | 905 | 913 | 892 | 897 | 5,200 | 897 |
| 2022-12-28 | 885 | 898 | 885 | 886 | 6,700 | 886 |
| 2022-12-27 | 897 | 899 | 882 | 897 | 10,600 | 897 |
| 2022-12-26 | 894 | 903 | 894 | 897 | 3,400 | 897 |
| 2022-12-23 | 900 | 900 | 892 | 894 | 1,600 | 894 |
| 2022-12-22 | 894 | 904 | 888 | 900 | 13,500 | 900 |
| 2022-12-21 | 900 | 906 | 889 | 889 | 7,300 | 889 |
| 2022-12-20 | 915 | 918 | 899 | 900 | 7,100 | 900 |
| 2022-12-19 | 903 | 913 | 902 | 902 | 2,000 | 902 |
| 2022-12-16 | 908 | 910 | 903 | 904 | 4,200 | 904 |
| 2022-12-15 | 925 | 925 | 907 | 908 | 6,500 | 908 |
| 2022-12-14 | 925 | 925 | 920 | 925 | 2,100 | 925 |
| 2022-12-13 | 929 | 932 | 921 | 921 | 3,000 | 921 |
| 2022-12-12 | 945 | 945 | 933 | 933 | 4,200 | 933 |
| 2022-12-09 | 903 | 924 | 901 | 915 | 3,900 | 915 |
| 2022-12-08 | 907 | 929 | 902 | 907 | 7,200 | 907 |
| 2022-12-07 | 916 | 924 | 916 | 916 | 2,500 | 916 |
| 2022-12-06 | 925 | 940 | 911 | 921 | 7,500 | 921 |
| 2022-12-05 | 942 | 942 | 925 | 925 | 1,700 | 925 |
| 2022-12-02 | 934 | 945 | 930 | 932 | 5,400 | 932 |
| 2022-12-01 | 953 | 964 | 944 | 950 | 4,800 | 950 |
| 2022-11-30 | 960 | 964 | 945 | 955 | 8,500 | 955 |
| 2022-11-29 | 962 | 962 | 945 | 945 | 7,900 | 945 |
| 2022-11-28 | 955 | 969 | 945 | 962 | 4,600 | 962 |
| 2022-11-25 | 957 | 962 | 947 | 955 | 4,400 | 955 |
| 2022-11-24 | 963 | 970 | 954 | 957 | 6,000 | 957 |
| 2022-11-22 | 935 | 978 | 931 | 957 | 34,300 | 957 |
| 2022-11-21 | 912 | 933 | 912 | 927 | 16,500 | 927 |
| 2022-11-18 | 914 | 914 | 910 | 911 | 2,900 | 911 |
| 2022-11-17 | 908 | 918 | 908 | 914 | 3,100 | 914 |
| 2022-11-16 | 910 | 915 | 900 | 908 | 4,000 | 908 |
| 2022-11-15 | 905 | 910 | 900 | 910 | 2,300 | 910 |
| 2022-11-14 | 885 | 910 | 885 | 895 | 5,400 | 895 |
| 2022-11-11 | 888 | 891 | 883 | 885 | 3,300 | 885 |
| 2022-11-10 | 892 | 900 | 886 | 886 | 4,300 | 886 |
| 2022-11-09 | 894 | 905 | 894 | 894 | 3,400 | 894 |
| 2022-11-08 | 888 | 917 | 888 | 900 | 9,700 | 900 |
| 2022-11-07 | 892 | 900 | 886 | 888 | 4,800 | 888 |
| 2022-11-04 | 891 | 900 | 891 | 891 | 3,900 | 891 |
| 2022-11-02 | 904 | 916 | 890 | 891 | 11,100 | 891 |
| 2022-11-01 | 919 | 919 | 904 | 904 | 3,600 | 904 |
| 2022-10-31 | 928 | 933 | 910 | 910 | 10,500 | 910 |
| 2022-10-28 | 917 | 951 | 909 | 909 | 23,900 | 909 |
| 2022-10-27 | 927 | 937 | 917 | 921 | 6,500 | 921 |
| 2022-10-26 | 959 | 963 | 927 | 934 | 9,900 | 934 |
| 2022-10-25 | 963 | 963 | 943 | 953 | 5,000 | 953 |
| 2022-10-24 | 950 | 986 | 936 | 951 | 25,700 | 951 |
| 2022-10-21 | 936 | 936 | 920 | 920 | 4,100 | 920 |
| 2022-10-20 | 932 | 944 | 926 | 931 | 10,900 | 931 |
| 2022-10-19 | 910 | 931 | 910 | 926 | 13,600 | 926 |
| 2022-10-18 | 899 | 1,022 | 890 | 918 | 177,900 | 918 |
| 2022-10-17 | 863 | 888 | 863 | 882 | 13,700 | 882 |
| 2022-10-14 | 867 | 897 | 855 | 878 | 19,000 | 878 |
| 2022-10-13 | 880 | 883 | 872 | 874 | 10,900 | 874 |
| 2022-10-12 | 882 | 889 | 876 | 880 | 6,800 | 880 |
| 2022-10-11 | 890 | 902 | 877 | 883 | 9,800 | 883 |
| 2022-10-07 | 887 | 894 | 883 | 888 | 7,400 | 888 |
| 2022-10-06 | 890 | 905 | 886 | 898 | 9,600 | 898 |
| 2022-10-05 | 875 | 892 | 874 | 890 | 11,900 | 890 |
| 2022-10-04 | 864 | 879 | 864 | 875 | 9,300 | 875 |
| 2022-10-03 | 870 | 873 | 864 | 864 | 2,900 | 864 |
| 2022-09-30 | 882 | 882 | 871 | 874 | 5,000 | 874 |
| 2022-09-29 | 871 | 879 | 865 | 879 | 14,400 | 879 |
| 2022-09-28 | 877 | 881 | 862 | 867 | 7,900 | 867 |
| 2022-09-27 | 881 | 889 | 880 | 880 | 5,500 | 880 |
| 2022-09-26 | 900 | 903 | 885 | 885 | 9,600 | 885 |
| 2022-09-22 | 900 | 907 | 898 | 900 | 7,500 | 900 |
| 2022-09-21 | 915 | 923 | 901 | 903 | 12,200 | 903 |
| 2022-09-20 | 931 | 932 | 917 | 917 | 6,200 | 917 |
| 2022-09-16 | 937 | 937 | 919 | 919 | 19,700 | 919 |
| 2022-09-15 | 938 | 943 | 937 | 937 | 5,700 | 937 |
| 2022-09-14 | 939 | 943 | 934 | 938 | 11,700 | 938 |
| 2022-09-13 | 946 | 950 | 945 | 945 | 6,700 | 945 |
| 2022-09-12 | 951 | 955 | 946 | 946 | 9,800 | 946 |
| 2022-09-09 | 954 | 962 | 951 | 951 | 8,700 | 951 |
| 2022-09-08 | 960 | 967 | 954 | 954 | 6,900 | 954 |
| 2022-09-07 | 957 | 967 | 955 | 955 | 5,700 | 955 |
| 2022-09-06 | 957 | 973 | 955 | 966 | 13,400 | 966 |
| 2022-09-05 | 957 | 970 | 957 | 957 | 5,300 | 957 |
| 2022-09-02 | 976 | 988 | 963 | 967 | 7,200 | 967 |
| 2022-09-01 | 973 | 990 | 973 | 976 | 6,800 | 976 |
| 2022-08-31 | 996 | 996 | 974 | 979 | 13,800 | 979 |
| 2022-08-30 | 966 | 994 | 964 | 986 | 11,600 | 986 |
| 2022-08-29 | 969 | 973 | 961 | 965 | 14,300 | 965 |
| 2022-08-26 | 988 | 1,001 | 972 | 975 | 11,800 | 975 |
| 2022-08-25 | 991 | 999 | 986 | 987 | 7,500 | 987 |
| 2022-08-24 | 1,000 | 1,000 | 988 | 989 | 14,900 | 989 |
| 2022-08-23 | 992 | 999 | 992 | 996 | 4,500 | 996 |
| 2022-08-22 | 987 | 1,002 | 987 | 995 | 6,000 | 995 |
| 2022-08-19 | 1,005 | 1,005 | 992 | 992 | 8,200 | 992 |
| 2022-08-18 | 1,000 | 1,006 | 985 | 1,006 | 9,400 | 1,006 |
| 2022-08-17 | 988 | 1,000 | 988 | 996 | 4,300 | 996 |
| 2022-08-16 | 999 | 1,002 | 991 | 997 | 5,500 | 997 |
| 2022-08-15 | 997 | 1,005 | 990 | 999 | 9,200 | 999 |
| 2022-08-12 | 981 | 1,002 | 969 | 1,002 | 16,200 | 1,002 |
| 2022-08-10 | 973 | 992 | 973 | 982 | 5,700 | 982 |
| 2022-08-09 | 974 | 987 | 968 | 979 | 5,200 | 979 |
| 2022-08-08 | 976 | 984 | 972 | 979 | 3,900 | 979 |
| 2022-08-05 | 968 | 990 | 968 | 982 | 7,000 | 982 |
| 2022-08-04 | 960 | 978 | 958 | 977 | 9,300 | 977 |
| 2022-08-03 | 971 | 971 | 955 | 960 | 17,200 | 960 |
| 2022-08-02 | 992 | 992 | 981 | 981 | 2,900 | 981 |
| 2022-08-01 | 993 | 995 | 981 | 992 | 5,000 | 992 |
| 2022-07-29 | 1,009 | 1,009 | 991 | 993 | 6,100 | 993 |
| 2022-07-28 | 999 | 1,010 | 987 | 1,002 | 7,900 | 1,002 |
| 2022-07-27 | 986 | 1,000 | 986 | 999 | 3,600 | 999 |
| 2022-07-26 | 994 | 994 | 985 | 991 | 2,000 | 991 |
| 2022-07-25 | 987 | 997 | 987 | 994 | 3,100 | 994 |
| 2022-07-22 | 1,006 | 1,006 | 981 | 987 | 12,700 | 987 |
| 2022-07-21 | 978 | 1,005 | 978 | 996 | 14,500 | 996 |
| 2022-07-20 | 981 | 998 | 975 | 993 | 7,900 | 993 |
| 2022-07-19 | 984 | 985 | 963 | 968 | 22,900 | 968 |
| 2022-07-15 | 1,001 | 1,013 | 975 | 976 | 30,800 | 976 |
| 2022-07-14 | 992 | 1,005 | 986 | 986 | 10,500 | 986 |
| 2022-07-13 | 985 | 1,000 | 976 | 982 | 9,400 | 982 |
| 2022-07-12 | 1,000 | 1,001 | 971 | 984 | 17,000 | 984 |
| 2022-07-11 | 1,035 | 1,035 | 994 | 1,000 | 11,800 | 1,000 |
| 2022-07-08 | 998 | 1,011 | 990 | 990 | 10,700 | 990 |
| 2022-07-07 | 986 | 1,007 | 983 | 1,000 | 12,100 | 1,000 |
| 2022-07-06 | 1,011 | 1,012 | 1,004 | 1,004 | 4,600 | 1,004 |
| 2022-07-05 | 1,032 | 1,036 | 1,012 | 1,017 | 7,700 | 1,017 |
| 2022-07-04 | 1,012 | 1,031 | 1,005 | 1,023 | 5,300 | 1,023 |
| 2022-07-01 | 1,047 | 1,047 | 1,011 | 1,012 | 4,500 | 1,012 |
| 2022-06-30 | 1,063 | 1,063 | 1,022 | 1,022 | 6,400 | 1,022 |
| 2022-06-29 | 1,012 | 1,064 | 1,010 | 1,064 | 16,600 | 1,064 |
| 2022-06-28 | 1,057 | 1,057 | 1,002 | 1,031 | 6,900 | 1,031 |
| 2022-06-27 | 1,069 | 1,069 | 1,040 | 1,041 | 2,300 | 1,041 |
| 2022-06-24 | 1,051 | 1,073 | 1,032 | 1,062 | 10,000 | 1,062 |
| 2022-06-23 | 1,036 | 1,061 | 1,018 | 1,051 | 9,700 | 1,051 |
| 2022-06-22 | 1,034 | 1,048 | 1,022 | 1,027 | 7,400 | 1,027 |
| 2022-06-21 | 1,027 | 1,043 | 1,010 | 1,037 | 6,800 | 1,037 |
| 2022-06-20 | 1,011 | 1,021 | 999 | 1,001 | 6,800 | 1,001 |
| 2022-06-17 | 1,003 | 1,012 | 995 | 1,011 | 6,100 | 1,011 |
| 2022-06-16 | 1,025 | 1,031 | 1,011 | 1,011 | 7,700 | 1,011 |
| 2022-06-15 | 1,006 | 1,030 | 995 | 1,025 | 14,900 | 1,025 |
| 2022-06-14 | 1,007 | 1,011 | 997 | 1,006 | 12,300 | 1,006 |
| 2022-06-13 | 1,020 | 1,022 | 1,007 | 1,018 | 5,100 | 1,018 |
| 2022-06-10 | 1,032 | 1,043 | 1,022 | 1,022 | 12,000 | 1,022 |
| 2022-06-09 | 1,041 | 1,048 | 1,036 | 1,036 | 8,500 | 1,036 |
| 2022-06-08 | 1,008 | 1,048 | 1,008 | 1,045 | 15,000 | 1,045 |
| 2022-06-07 | 1,015 | 1,015 | 1,007 | 1,010 | 6,800 | 1,010 |
| 2022-06-06 | 1,023 | 1,036 | 1,014 | 1,015 | 13,800 | 1,015 |
| 2022-06-03 | 1,071 | 1,079 | 1,035 | 1,036 | 20,100 | 1,036 |
| 2022-06-02 | 1,073 | 1,085 | 1,068 | 1,081 | 8,600 | 1,081 |
| 2022-06-01 | 1,068 | 1,084 | 1,068 | 1,081 | 10,000 | 1,081 |
| 2022-05-31 | 1,088 | 1,093 | 1,073 | 1,073 | 22,100 | 1,073 |
| 2022-05-30 | 1,107 | 1,115 | 1,089 | 1,110 | 103,900 | 1,110 |
| 2022-05-27 | 1,180 | 1,180 | 1,161 | 1,162 | 63,100 | 1,162 |
| 2022-05-26 | 1,158 | 1,170 | 1,158 | 1,161 | 19,500 | 1,161 |
| 2022-05-25 | 1,170 | 1,173 | 1,155 | 1,158 | 15,100 | 1,158 |
| 2022-05-24 | 1,189 | 1,201 | 1,169 | 1,173 | 12,000 | 1,173 |
| 2022-05-23 | 1,190 | 1,205 | 1,192 | 1,196 | 17,400 | 1,196 |
| 2022-05-20 | 1,190 | 1,205 | 1,190 | 1,205 | 17,400 | 1,205 |
| 2022-05-19 | 1,176 | 1,191 | 1,161 | 1,186 | 12,500 | 1,186 |
| 2022-05-18 | 1,177 | 1,188 | 1,177 | 1,188 | 8,300 | 1,188 |
| 2022-05-17 | 1,177 | 1,185 | 1,176 | 1,177 | 7,000 | 1,177 |
| 2022-05-16 | 1,190 | 1,190 | 1,179 | 1,183 | 11,000 | 1,183 |
| 2022-05-13 | 1,177 | 1,188 | 1,170 | 1,185 | 8,400 | 1,185 |
| 2022-05-12 | 1,150 | 1,172 | 1,150 | 1,171 | 7,600 | 1,171 |
| 2022-05-11 | 1,181 | 1,181 | 1,150 | 1,153 | 14,400 | 1,153 |
| 2022-05-10 | 1,195 | 1,197 | 1,182 | 1,182 | 48,200 | 1,182 |
| 2022-05-09 | 1,202 | 1,208 | 1,200 | 1,203 | 19,100 | 1,203 |
| 2022-05-06 | 1,190 | 1,220 | 1,180 | 1,215 | 27,700 | 1,215 |
| 2022-05-02 | 1,155 | 1,199 | 1,155 | 1,191 | 18,000 | 1,191 |
| 2022-04-28 | 1,109 | 1,193 | 1,104 | 1,166 | 43,200 | 1,166 |
| 2022-04-27 | 1,082 | 1,118 | 1,082 | 1,109 | 13,200 | 1,109 |
| 2022-04-26 | 1,092 | 1,096 | 1,086 | 1,092 | 19,900 | 1,092 |
| 2022-04-25 | 1,096 | 1,102 | 1,091 | 1,091 | 4,300 | 1,091 |
| 2022-04-22 | 1,097 | 1,099 | 1,095 | 1,096 | 10,300 | 1,096 |
| 2022-04-21 | 1,102 | 1,102 | 1,095 | 1,099 | 4,400 | 1,099 |
| 2022-04-20 | 1,108 | 1,108 | 1,097 | 1,097 | 9,600 | 1,097 |
| 2022-04-19 | 1,081 | 1,100 | 1,081 | 1,096 | 20,100 | 1,096 |
| 2022-04-18 | 1,075 | 1,082 | 1,075 | 1,079 | 2,600 | 1,079 |
| 2022-04-15 | 1,094 | 1,094 | 1,074 | 1,074 | 7,400 | 1,074 |
| 2022-04-14 | 1,082 | 1,095 | 1,077 | 1,095 | 4,100 | 1,095 |
| 2022-04-13 | 1,087 | 1,087 | 1,065 | 1,069 | 4,200 | 1,069 |
| 2022-04-12 | 1,089 | 1,090 | 1,062 | 1,074 | 2,800 | 1,074 |
| 2022-04-11 | 1,088 | 1,090 | 1,083 | 1,089 | 4,400 | 1,089 |
| 2022-04-08 | 1,108 | 1,108 | 1,080 | 1,087 | 30,100 | 1,087 |
| 2022-04-07 | 1,110 | 1,114 | 1,099 | 1,099 | 5,000 | 1,099 |
| 2022-04-06 | 1,111 | 1,117 | 1,098 | 1,113 | 3,900 | 1,113 |
| 2022-04-05 | 1,124 | 1,124 | 1,108 | 1,120 | 7,400 | 1,120 |
| 2022-04-04 | 1,098 | 1,123 | 1,095 | 1,118 | 11,200 | 1,118 |
| 2022-04-01 | 1,094 | 1,095 | 1,088 | 1,095 | 23,600 | 1,095 |
| 2022-03-31 | 1,094 | 1,096 | 1,086 | 1,091 | 8,300 | 1,091 |
| 2022-03-30 | 1,062 | 1,088 | 1,061 | 1,086 | 6,500 | 1,086 |
| 2022-03-29 | 1,050 | 1,062 | 1,050 | 1,062 | 3,600 | 1,062 |
| 2022-03-28 | 1,041 | 1,050 | 1,041 | 1,050 | 5,200 | 1,050 |
| 2022-03-25 | 1,041 | 1,041 | 1,028 | 1,032 | 11,500 | 1,032 |
| 2022-03-24 | 1,024 | 1,028 | 1,020 | 1,028 | 3,500 | 1,028 |
| 2022-03-23 | 1,019 | 1,027 | 1,012 | 1,027 | 4,200 | 1,027 |
| 2022-03-22 | 1,025 | 1,025 | 1,009 | 1,014 | 12,200 | 1,014 |
| 2022-03-18 | 1,020 | 1,020 | 1,001 | 1,010 | 8,300 | 1,010 |
| 2022-03-17 | 1,010 | 1,013 | 1,002 | 1,007 | 5,800 | 1,007 |
| 2022-03-16 | 992 | 1,010 | 992 | 1,010 | 6,000 | 1,010 |
| 2022-03-15 | 993 | 993 | 987 | 992 | 1,500 | 992 |
| 2022-03-14 | 1,001 | 1,001 | 986 | 993 | 5,000 | 993 |
| 2022-03-11 | 1,000 | 1,009 | 1,000 | 1,000 | 8,800 | 1,000 |
| 2022-03-10 | 1,000 | 1,000 | 992 | 1,000 | 7,400 | 1,000 |
| 2022-03-09 | 983 | 999 | 983 | 986 | 3,400 | 986 |
| 2022-03-08 | 1,000 | 1,003 | 977 | 982 | 6,400 | 982 |
| 2022-03-07 | 979 | 988 | 965 | 972 | 6,000 | 972 |
| 2022-03-04 | 1,000 | 1,001 | 987 | 987 | 2,800 | 987 |
| 2022-03-03 | 1,022 | 1,024 | 1,000 | 1,000 | 3,800 | 1,000 |
| 2022-03-02 | 1,027 | 1,027 | 1,013 | 1,022 | 1,800 | 1,022 |
| 2022-03-01 | 1,020 | 1,027 | 1,017 | 1,017 | 2,900 | 1,017 |
| 2022-02-28 | 1,020 | 1,023 | 1,015 | 1,020 | 6,300 | 1,020 |
| 2022-02-25 | 1,004 | 1,025 | 1,004 | 1,025 | 8,600 | 1,025 |
| 2022-02-24 | 1,008 | 1,008 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2022-02-22 | 1,010 | 1,010 | 1,005 | 1,005 | 1,200 | 1,005 |
| 2022-02-21 | 1,012 | 1,012 | 1,005 | 1,010 | 1,600 | 1,010 |
| 2022-02-18 | 1,004 | 1,012 | 1,000 | 1,012 | 1,700 | 1,012 |
| 2022-02-17 | 1,008 | 1,026 | 995 | 1,011 | 3,700 | 1,011 |
| 2022-02-16 | 1,009 | 1,021 | 1,005 | 1,008 | 3,700 | 1,008 |
| 2022-02-15 | 1,010 | 1,028 | 1,006 | 1,006 | 3,200 | 1,006 |
| 2022-02-14 | 1,010 | 1,018 | 1,006 | 1,016 | 4,300 | 1,016 |
| 2022-02-10 | 991 | 1,013 | 990 | 1,013 | 11,600 | 1,013 |
| 2022-02-09 | 983 | 995 | 982 | 992 | 3,600 | 992 |
| 2022-02-08 | 979 | 988 | 976 | 983 | 2,500 | 983 |
| 2022-02-07 | 993 | 995 | 969 | 969 | 3,800 | 969 |
| 2022-02-04 | 972 | 981 | 966 | 981 | 3,700 | 981 |
| 2022-02-03 | 980 | 980 | 968 | 968 | 1,900 | 968 |
| 2022-02-02 | 976 | 976 | 962 | 970 | 3,400 | 970 |
| 2022-02-01 | 961 | 978 | 955 | 962 | 7,400 | 962 |
| 2022-01-31 | 986 | 990 | 960 | 960 | 14,300 | 960 |
| 2022-01-28 | 966 | 1,009 | 966 | 986 | 32,900 | 986 |
| 2022-01-27 | 993 | 993 | 966 | 966 | 4,200 | 966 |
| 2022-01-26 | 970 | 990 | 965 | 986 | 5,000 | 986 |
| 2022-01-25 | 970 | 980 | 967 | 976 | 11,900 | 976 |
| 2022-01-24 | 957 | 970 | 956 | 967 | 8,600 | 967 |
| 2022-01-21 | 962 | 969 | 962 | 968 | 2,300 | 968 |
| 2022-01-20 | 968 | 982 | 961 | 962 | 12,200 | 962 |
| 2022-01-19 | 980 | 984 | 964 | 964 | 9,100 | 964 |
| 2022-01-18 | 989 | 995 | 981 | 986 | 2,600 | 986 |
| 2022-01-17 | 989 | 989 | 981 | 989 | 4,300 | 989 |
| 2022-01-14 | 999 | 1,000 | 982 | 995 | 5,000 | 995 |
| 2022-01-13 | 1,001 | 1,015 | 994 | 997 | 3,700 | 997 |
| 2022-01-12 | 999 | 1,022 | 999 | 1,022 | 6,900 | 1,022 |
| 2022-01-11 | 1,000 | 1,003 | 992 | 999 | 5,000 | 999 |
| 2022-01-07 | 992 | 1,014 | 990 | 1,007 | 14,600 | 1,007 |
| 2022-01-06 | 1,028 | 1,028 | 991 | 991 | 8,400 | 991 |
| 2022-01-05 | 1,050 | 1,051 | 1,031 | 1,037 | 6,300 | 1,037 |
| 2022-01-04 | 1,058 | 1,058 | 1,041 | 1,052 | 5,700 | 1,052 |
分割・併合履歴 ： [2015-11-26]1株→3株
