[6044 東証1部] 三機サービス 日足 時系列データ

[6044 東証1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 
2017-11-171299.001299.001288.001298.002030026284900
2017-11-161289.001299.001284.001291.003310042704900
2017-11-151302.001303.001290.001295.004690060836800
2017-11-141310.001311.001306.001306.001490019490100
2017-11-131309.001318.001307.001313.001830024022600
2017-11-101302.001317.001302.001309.001960025614200
2017-11-091319.001328.001304.001313.004120054298200
2017-11-081323.001328.001307.001318.005090067055200
2017-11-071298.001328.001297.001319.00283100369668300
2017-11-061343.001359.001328.001331.005270070577600
2017-11-021377.001377.001353.001357.002060028040700
2017-11-011387.001387.001366.001381.001600022028900
2017-10-311388.001388.001367.001382.001390019186600
2017-10-301372.001386.001367.001386.001900026180900
2017-10-271380.001380.001370.001372.001020014005900
2017-10-261366.001380.001361.001371.001140015637100
2017-10-251390.001390.001368.001377.001840025428500
2017-10-241361.001379.001344.001372.001800024550000
2017-10-231360.001380.001351.001366.001100015025600
2017-10-201349.001355.001336.001346.001840024779000
2017-10-191371.001379.001351.001353.002700036701400
2017-10-181401.001419.001371.001375.001880025980300
2017-10-171351.001422.001351.001395.004700065049200
2017-10-161408.001428.001352.001355.006770094144500
2017-10-131430.001483.001415.001436.006730097206700
2017-10-121471.001511.001471.001505.002440036503600
2017-10-111520.001528.001463.001463.003680055028900
2017-10-101471.001515.001471.001513.003420051276300
2017-10-061490.001507.001478.001482.001330019862400
2017-10-051487.001489.001468.001489.001700025135900
2017-10-041487.001490.001471.001487.001900028170900
2017-10-031479.001482.001452.001477.001620023821300
2017-10-021470.001483.001462.001465.001990029271100
2017-09-291488.001498.001444.001469.003250047674700
2017-09-281480.001524.001479.001484.0073400109408000
2017-09-271430.001450.001420.001449.002910041970300
2017-09-261426.001439.001412.001435.004330061893700
2017-09-251443.001449.001385.001409.00110100155406000
2017-09-221290.001295.001271.001293.002340030093400
2017-09-211296.001300.001291.001297.001140014772300
2017-09-201300.001301.001291.001295.001290016724800
2017-09-191280.001294.001277.001294.001800023146400
2017-09-151275.001275.001251.001262.0078009876000
2017-09-141277.001277.001244.001261.001120014084300
2017-09-131262.001280.001251.001277.001020012903900
2017-09-121274.001280.001261.001266.001610020470300
2017-09-111229.001259.001229.001258.002010025076900
2017-09-081215.001235.001214.001228.001550018997000
2017-09-071205.001225.001205.001224.001710020846500
2017-09-061190.001204.001150.001200.003030035856800
2017-09-051253.001253.001191.001192.004420053777100
2017-09-041251.001261.001235.001236.002820035242800
2017-09-011207.001230.001204.001221.002060025066000
2017-08-311205.001209.001201.001204.001040012513800
2017-08-301207.001208.001200.001204.001440017321400
2017-08-291218.001218.001203.001206.00840010143400
2017-08-281220.001220.001208.001214.0081009820700
2017-08-251224.001224.001210.001213.001530018606400
2017-08-241238.001240.001222.001228.001040012785800
2017-08-231243.001254.001238.001239.00830010341600
2017-08-221251.001258.001237.001240.001070013341300
2017-08-211288.001288.001248.001264.001480018653400
2017-08-181314.001314.001270.001286.002020026049600
2017-08-171248.001314.001248.001309.002840036642700
2017-08-161225.001255.001225.001246.001130014068100
2017-08-151215.001232.001215.001225.001120013726900
2017-08-141206.001230.001206.001212.002560031190000
2017-08-101255.001290.001231.001232.002410030171300
2017-08-091302.001303.001231.001269.003270041409900
2017-08-081316.001320.001300.001300.001290016846600
2017-08-071325.001325.001306.001316.001080014184500
2017-08-041324.001325.001309.001318.0050006600500
2017-08-031317.001327.001302.001312.00790010365400
2017-08-021298.001335.001298.001327.001700022368600
2017-08-011320.001327.001295.001303.003090040525100
2017-07-311337.001344.001311.001312.002600034316800
2017-07-281364.001364.001340.001344.002510033768000
2017-07-271375.001376.001355.001365.001540021030800
2017-07-261391.001398.001355.001355.003160043120500
2017-07-251368.001393.001368.001390.001530021146300
2017-07-241367.001385.001353.001379.002490034149000
2017-07-211385.001397.001379.001395.00850011813200
2017-07-201401.001401.001363.001384.001690023365800
2017-07-191359.001407.001345.001404.003150043626800
2017-07-181392.001392.001340.001358.004140056358700
2017-07-141417.001426.001376.001390.003640050695300
2017-07-131433.001468.001402.001412.00122700175796400
2017-07-121410.001415.001396.001400.004900068834000
2017-07-111358.001397.001346.001393.003450047523400
2017-07-101344.001355.001340.001346.001340018057900
2017-07-071355.001357.001330.001332.003440046158400
2017-07-061368.001405.001350.001362.00105400144880500
2017-07-051355.001360.001336.001338.001450019467200
2017-07-041382.001382.001340.001353.002050027801200
2017-07-031360.001377.001340.001361.003300044809100
2017-06-301315.001348.001304.001344.002770036730900
2017-06-291311.001321.001310.001310.001400018385200
2017-06-281311.001328.001310.001312.001460019200400
2017-06-271323.001323.001308.001313.001480019459500
2017-06-261352.001355.001309.001317.002140028343400
2017-06-231332.001350.001320.001337.002060027355900
2017-06-221381.001384.001332.001332.003310044727100
2017-06-211395.001397.001381.001384.001540021406200
2017-06-201385.001398.001385.001396.002160030067300
2017-06-191348.001386.001346.001377.002360032262300
2017-06-161370.001380.001336.001348.003190043255000
2017-06-151318.001348.001305.001348.002250029825300
2017-06-141334.001334.001308.001311.001900025066800
2017-06-131333.001333.001288.001308.003970052000800
2017-06-121362.001363.001333.001339.002540034216200
2017-06-091375.001400.001361.001364.001620022339700
2017-06-081396.001400.001372.001377.002140029614200
2017-06-071406.001406.001377.001395.003520048952300
2017-06-061440.001442.001411.001416.003130044554000
2017-06-051468.001499.001430.001434.005360078070400
2017-06-021469.001488.001468.001472.002210032678200
2017-06-011498.001507.001479.001480.003870057653100
2017-05-311534.001560.001490.001500.0069800106482500
2017-05-301541.001587.001485.001540.00254600390903400
2017-05-291492.001530.001485.001512.0070700106348300
2017-05-261544.001557.001540.001545.005290081829600
2017-05-251541.001568.001538.001543.004450068987600
2017-05-241540.001554.001539.001539.003150048704700
2017-05-231540.001544.001532.001540.002010030946700
2017-05-221487.001540.001487.001531.003410051773100
2017-05-191505.001522.001475.001480.004110061364100
2017-05-181495.001525.001466.001495.004760071062300
2017-05-171500.001535.001498.001535.004410066847500
2017-05-161491.001498.001461.001492.003330049404100
2017-05-151441.001484.001428.001476.004690068007400
2017-05-121500.001509.001445.001465.006550096466400
2017-05-111535.001536.001490.001516.004810072865100
2017-05-101552.001558.001536.001536.002320035947600
2017-05-091543.001560.001531.001552.002740042342900
2017-05-081582.001582.001543.001543.004590071424300
2017-05-021587.001592.001550.001553.004820075524500
2017-05-011545.001592.001534.001592.006190097306200
2017-04-281532.001547.001516.001533.003540054314500
2017-04-271511.001560.001511.001560.005880090820700
2017-04-261549.001549.001516.001517.003100047520600
2017-04-251493.001536.001490.001520.003890058535700
2017-04-241545.001550.001492.001500.0073800111899100
2017-04-211538.001570.001510.001561.00200000308142100
2017-04-201445.001453.001412.001450.002320033187600
2017-04-191454.001465.001440.001450.001570022809700
2017-04-181449.001476.001440.001465.005310077342700
2017-04-171318.001429.001318.001422.004770066143200
2017-04-141345.001431.001328.001345.0075800104786500
2017-04-131320.001353.001275.001346.007450097944100
2017-04-121300.001315.001253.001275.005220066896200
2017-04-111354.001354.001313.001318.004830064354600
2017-04-101291.001382.001291.001357.006520087022800
2017-04-071271.001295.001215.001277.005670071499000
2017-04-061280.001297.001198.001242.007120087568000
2017-04-051281.001341.001263.001280.007040091041600
2017-04-041407.001424.001242.001280.00258800340090600
2017-04-031536.001544.001460.001462.00100100149845900
2017-03-311550.001594.001550.001550.003960062079700
2017-03-301591.001606.001507.001543.0092600144923900
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

   ※ 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。 

Twitter