[6044 東証2部] 三機サービス 日足 時系列データ

[6044 東証2部] 三機サービス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-291542.001627.001542.001626.0067400107886700
2017-03-281510.001539.001510.001525.002040031054100
2017-03-271530.001548.001505.001515.001910029013800
2017-03-241563.001565.001526.001530.002050031861100
2017-03-231529.001570.001520.001559.003580055271300
2017-03-221501.001526.001483.001501.004340065343700
2017-03-211501.001553.001499.001530.004350066214800
2017-03-171549.001565.001480.001529.004050062124800
2017-03-161494.001589.001476.001577.005250081171200
2017-03-151482.001510.001455.001494.005860087185600
2017-03-141415.001453.001406.001452.003060043844400
2017-03-131431.001474.001414.001415.003420049182800
2017-03-101501.001506.001429.001442.00109100158670000
2017-03-091534.001553.001504.001506.002700041234000
2017-03-081532.001573.001532.001536.001470022717200
2017-03-071562.001579.001502.001544.003710057235400
2017-03-061600.001611.001553.001560.004990078681500
2017-03-031500.001620.001500.001580.0099000154373700
2017-03-021469.001499.001410.001498.004490066015400
2017-03-011423.001470.001400.001447.003600051692800
2017-02-281375.001450.001375.001434.003980056169000
2017-02-271342.001384.001335.001375.003810051816100
2017-02-241380.001380.001330.001355.003460046965500
2017-02-231295.001360.001284.001360.007170095240200
2017-02-221269.001278.001264.001272.001490018938600
2017-02-211297.001311.001261.001276.004340056249900
2017-02-201241.001296.001241.001296.003370042979600
2017-02-171231.001249.001230.001241.001010012528300
2017-02-161240.001255.001205.001245.004450054801200
2017-02-151254.001260.001243.001248.001700021221300
2017-02-141260.001277.001250.001253.001810022808000
2017-02-131291.001292.001259.001265.002540032392100
2017-02-101260.001291.001236.001268.002750034652300
2017-02-091281.001295.001227.001263.005210065727800
2017-02-081290.001310.001266.001296.005910076163600
2017-02-071241.001265.001224.001265.004780059565700
2017-02-061153.001234.001146.001220.007450088679900
2017-02-031110.001148.001110.001137.002410027219800
2017-02-021117.001139.001100.001107.002760030867000
2017-02-011145.001146.001087.001118.003290036777300
2017-01-311128.001170.001128.001151.002670030540500
2017-01-301066.001154.001052.001150.005840064406200
2017-01-271151.001152.001103.001115.005720064264700
2017-01-261165.001194.001150.001161.005700066549900
2017-01-251176.001210.001150.001168.006850080814700
2017-01-241138.001163.001129.001155.003020034593700
2017-01-231101.001145.001101.001138.004740053229900
2017-01-201084.001122.001062.001117.003820041652300
2017-01-191070.001124.001066.001096.008580093758200
2017-01-181003.001079.00998.001053.008370086390400
2017-01-171003.001005.00987.00998.005810057905600
2017-01-161020.001035.001001.001011.008260084033900
2017-01-13977.00990.00956.00985.003780036664700
2017-01-12999.001020.00955.00986.00110000108146200
2017-01-11997.00998.00983.00996.005390053501900
2017-01-10959.00980.00951.00979.006080058508000
2017-01-06920.00937.00918.00929.001480013732400
2017-01-05936.00936.00919.00925.002550023635500
2017-01-04890.00948.00889.00936.004830044029300
2016-12-30901.00901.00873.00889.001950017339300
2016-12-29865.00906.00855.00892.002690023780000
2016-12-28887.00917.00867.00876.00171900152757500
2016-12-27812.00818.00811.00812.001800014642700
2016-12-26808.00814.00803.00814.004870039338800
2016-12-22810.00815.00804.00815.002380019211400
2016-12-21815.00820.00810.00810.001960015974900
2016-12-20814.00821.00806.00818.00120009770100
2016-12-19802.00823.00801.00823.005370043390500
2016-12-16828.00828.00800.00804.003680029899100
2016-12-15805.00820.00799.00818.002130017209700
2016-12-14804.00806.00801.00801.001260010118400
2016-12-13803.00812.00802.00804.001710013779300
2016-12-12824.00824.00802.00810.001960015941600
2016-12-09824.00824.00801.00810.004870039871900
2016-12-08827.00833.00820.00825.001590013128800
2016-12-07836.00836.00824.00826.00105008715500
2016-12-06840.00842.00827.00827.00110009178000
2016-12-05841.00845.00811.00829.002330019315100
2016-12-02856.00870.00840.00840.002710023029500
2016-12-01845.00885.00841.00860.008430072545100
2016-11-30828.00844.00820.00841.003330027748400
2016-11-29798.00814.00798.00813.002190017610600
2016-11-28806.00829.00795.00803.007330059394200
2016-11-25860.00864.00801.00812.0010180084753200
2016-11-24907.00914.00865.00865.0010360092299100
2016-11-22921.00949.00889.00928.00233100212941100
2016-11-21879.00990.00879.00985.00184400175828600
2016-11-18867.00875.00860.00872.002520021819400
2016-11-17845.00864.00845.00860.002470021089900
2016-11-16870.00876.00850.00854.003650031386400
2016-11-15830.00882.00820.00880.006100051565400
2016-11-14800.00832.00800.00825.005090041671200
2016-11-11798.00798.00780.00790.001520011974000
2016-11-10784.00795.00771.00794.002720021325900
2016-11-09782.00788.00730.00755.006190046419400
2016-11-08794.00796.00770.00780.002910022749700
2016-11-07770.00790.00767.00780.003130024444000
2016-11-04763.00770.00734.00761.006880051694300
2016-11-02780.00805.00755.00778.00198600157044600
2016-11-01795.00798.00782.00783.003550028017200
2016-10-31798.00802.00795.00795.00110008771500
2016-10-28800.00804.00794.00796.001930015411200
2016-10-27795.00806.00792.00800.003770030123400
2016-10-26804.00804.00792.00793.001380010986300
2016-10-25797.00800.00788.00796.001920015238100
2016-10-24786.00808.00783.00801.003100024617100
2016-10-21813.00820.00781.00781.006540052305300
2016-10-20806.00830.00806.00818.008770071332200
2016-10-19833.00859.00803.00807.00129800108981200
2016-10-18802.00825.00799.00825.006260050836500
2016-10-17792.00814.00787.00814.008110065032900
2016-10-14795.00800.00755.00762.0011720091194100
2016-10-13794.00825.00771.00781.00231400184864600
2016-10-12700.00750.00700.00745.00226400163991600
2016-10-11673.00683.00673.00679.004350029447900
2016-10-07665.00667.00662.00667.0071004722000
2016-10-06661.00663.00655.00663.0088005806500
2016-10-05665.00665.00660.00662.0045002981500
2016-10-04666.00666.00660.00662.0079005232800
2016-10-03665.00667.00656.00665.00109007231600
2016-09-30665.00665.00655.00664.0072004747900
2016-09-29665.00668.00650.00664.00120007914900
2016-09-28651.00666.00651.00663.00139009180000
2016-09-27656.00660.00642.00651.002110013821400
2016-09-26650.00663.00649.00661.002500016425900
2016-09-23640.00650.00640.00649.00126008123900
2016-09-21637.00640.00628.00640.0060003804700
2016-09-20633.00641.00629.00630.00149009448600
2016-09-16633.00637.00628.00631.0034002153300
2016-09-15637.00637.00630.00631.0067004240300
2016-09-14640.00640.00635.00636.0038002419000
2016-09-13646.00646.00640.00642.0043002763400
2016-09-12650.00650.00638.00646.00139009004200
2016-09-09628.00638.00628.00633.002600016392700
2016-09-08649.00650.00635.00638.001880012096700
2016-09-07636.00643.00635.00643.0096006130100
2016-09-06640.00640.00632.00636.0072004583600
2016-09-05630.00641.00630.00636.00146009295300
2016-09-02618.00630.00618.00630.0068004249300
2016-09-01629.00635.00618.00620.002130013351900
2016-08-31620.00627.00618.00626.002230013859600
2016-08-30603.00609.00603.00609.0042002541800
2016-08-29606.00606.00599.00601.0050003003100
2016-08-26607.00608.00598.00598.0049002952900
2016-08-25611.00611.00601.00607.0021001276700
2016-08-24607.00607.00598.00603.00134008055600
2016-08-23618.00618.00600.00607.00113006860100
2016-08-22617.00618.00612.00612.0031001907800
2016-08-19620.00620.00613.00617.0027001669100
2016-08-18620.00620.00614.00616.0032001973500
2016-08-17613.00620.00613.00620.0036002213200
2016-08-16618.00624.00615.00615.0041002535200
2016-08-15629.00629.00616.00618.00131008151800
2016-08-12620.00620.00615.00620.0093005741900
2016-08-10622.00622.00613.00613.0078004802400
2016-08-09625.00628.00621.00621.00153009553100
2016-08-08618.00625.00611.00620.001660010273000
2016-08-05601.00617.00601.00616.00143008712200
2016-08-04601.00603.00600.00601.0048002886700
2016-08-03600.00602.00600.00600.00105006302700
2016-08-02605.00606.00602.00603.0056003376200
2016-08-01608.00608.00604.00608.0081004919300
2016-07-29610.00610.00601.00605.0089005387200
2016-07-28603.00610.00603.00606.0054003265800
2016-07-27599.00607.00598.00603.001820010944600
2016-07-26607.00610.00605.00606.0072004369900
2016-07-25615.00615.00606.00607.0068004143600
2016-07-22605.00615.00601.00606.0070004230000
2016-07-21611.00616.00602.00603.00144008746400
2016-07-20615.00622.00612.00612.0077004748800
2016-07-19625.00625.00603.00612.001710010505500
2016-07-15632.00637.00617.00626.001780011184100
2016-07-14613.00635.00613.00629.005050031494200
2016-07-13620.00620.00601.00608.003280020147700
2016-07-12585.00596.00584.00594.002270013399100
2016-07-11581.00581.00571.00579.0089005139500
2016-07-08578.00579.00563.00563.00109006215600
2016-07-07571.00577.00571.00573.0056003210800
2016-07-06586.00586.00574.00575.0092005324600
2016-07-05590.00590.00587.00587.0044002589000
2016-07-04583.00592.00583.00592.00111006509700
2016-07-01574.00583.00574.00583.0060003478300
2016-06-30580.00580.00574.00574.0081004679400
2016-06-29576.00584.00571.00573.00106006118500
2016-06-28560.00569.00547.00569.001840010262100
2016-06-27558.00565.00551.00560.00167009325200
2016-06-24592.00592.00535.00558.004170023189300
2016-06-23577.00591.00575.00581.00160009229000
2016-06-22587.00591.00577.00581.0077004498900
2016-06-21585.00599.00578.00588.00114006703300
2016-06-20570.00585.00570.00583.00123007102100
2016-06-17571.00577.00569.00571.0071004056100
2016-06-16582.00582.00570.00571.001880010789800
2016-06-15575.00585.00575.00582.001870010823700
2016-06-14590.00591.00577.00580.002800016303100
2016-06-13602.00603.00591.00591.002780016646100
2016-06-10614.00614.00603.00606.001970011976800
2016-06-09620.00620.00611.00614.00118007267800
2016-06-08621.00621.00612.00614.0086005302700
2016-06-07620.00622.00615.00619.001910011812400
2016-06-06606.00617.00604.00616.00139008479400
2016-06-03615.00618.00606.00614.002080012760300
2016-06-02631.00633.00598.00618.006770041487800
2016-06-01637.00640.00632.00632.001790011400600
2016-05-31643.00643.00637.00638.001610010308400
2016-05-30634.00645.00634.00636.002900018490800
2016-05-27629.00641.00624.00632.009380059177900
2016-05-26665.00666.00661.00662.004930032746700
2016-05-25668.00669.00665.00665.003570023808800
2016-05-24655.00673.00654.00672.005060033358100
2016-05-23657.00660.00652.00657.002920019156200
2016-05-20650.00656.00650.00656.001670010892100
2016-05-19645.00652.00644.00652.001940012551600
2016-05-18654.00656.00642.00652.003790024622600
2016-05-17660.00660.00652.00658.002140014042600
2016-05-16672.00674.00655.00655.004250028228500
2016-05-13674.00675.00652.00669.004320028743100
2016-05-12673.00680.00668.00673.002300015497200
2016-05-11689.00692.00672.00676.004390030021300
2016-05-10687.00688.00673.00687.004210028742800
2016-05-09660.00690.00660.00683.008750059038800
2016-05-06645.00655.00644.00654.002630017065400
2016-05-02641.00648.00640.00645.003380021739000
2016-04-28655.00658.00641.00643.005230034007200
2016-04-27649.00650.00642.00650.004280027683600
2016-04-26645.00653.00634.00642.006360040891600
2016-04-25633.00650.00630.00650.0011330072349900
2016-04-22622.00636.00620.00622.00250100156302400
2016-04-21618.00626.00613.00613.0010600065541900
2016-04-20636.00640.00627.00628.003680023334000
2016-04-19625.00631.00618.00630.002960018518100
2016-04-18620.00621.00612.00618.002830017512200
2016-04-15619.00623.00617.00623.002500015498800
2016-04-14623.00623.00613.00618.002880017866900
2016-04-13609.00611.00605.00611.002440014847900
2016-04-12596.00601.00594.00600.002800016727700
2016-04-11600.00601.00589.00596.003940023500100
2016-04-08589.00606.00580.00606.008440049839400
2016-04-07639.00639.00610.00629.00136008472100
2016-04-06640.00644.00610.00627.002790017468900
2016-04-05656.00661.00643.00644.002010013065100
2016-04-04653.00664.00648.00662.001880012334700
2016-04-01662.00670.00648.00652.004050026612300
2016-03-31644.00681.00644.00658.007970052518300
2016-03-30632.00646.00632.00644.003430021936000
2016-03-29606.00630.00606.00630.003770023394300
2016-03-28610.00617.00606.00612.002600015890500
2016-03-25603.00607.00602.00607.002100012708200
2016-03-24604.00604.00601.00602.0051003072600
2016-03-23599.00600.00595.00600.0074004431100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog