6376 日機装(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 999 | 1,004 | 984 | 987 | 92,000 | 987 |
| 2024-11-20 | 996 | 1,005 | 993 | 997 | 80,600 | 997 |
| 2024-11-19 | 985 | 1,000 | 981 | 995 | 88,600 | 995 |
| 2024-11-18 | 990 | 990 | 979 | 984 | 124,500 | 984 |
| 2024-11-15 | 999 | 999 | 979 | 994 | 150,800 | 994 |
| 2024-11-14 | 1,031 | 1,038 | 993 | 1,000 | 227,500 | 1,000 |
| 2024-11-13 | 1,041 | 1,046 | 1,030 | 1,034 | 83,500 | 1,034 |
| 2024-11-12 | 1,033 | 1,051 | 1,033 | 1,039 | 104,200 | 1,039 |
| 2024-11-11 | 1,036 | 1,044 | 1,031 | 1,035 | 73,800 | 1,035 |
| 2024-11-08 | 1,057 | 1,057 | 1,035 | 1,039 | 99,900 | 1,039 |
| 2024-11-07 | 1,035 | 1,055 | 1,035 | 1,052 | 110,000 | 1,052 |
| 2024-11-06 | 1,016 | 1,040 | 1,015 | 1,028 | 96,700 | 1,028 |
| 2024-11-05 | 1,018 | 1,018 | 1,010 | 1,015 | 60,300 | 1,015 |
| 2024-11-01 | 1,025 | 1,026 | 1,015 | 1,018 | 99,500 | 1,018 |
| 2024-10-31 | 1,027 | 1,042 | 1,020 | 1,037 | 150,400 | 1,037 |
| 2024-10-30 | 1,022 | 1,032 | 1,018 | 1,021 | 206,500 | 1,021 |
| 2024-10-29 | 1,010 | 1,020 | 1,005 | 1,020 | 127,700 | 1,020 |
| 2024-10-28 | 987 | 1,006 | 987 | 1,005 | 124,400 | 1,005 |
| 2024-10-25 | 989 | 992 | 978 | 987 | 131,200 | 987 |
| 2024-10-24 | 988 | 997 | 980 | 991 | 245,000 | 991 |
| 2024-10-23 | 992 | 1,005 | 987 | 998 | 216,600 | 998 |
| 2024-10-22 | 1,018 | 1,018 | 993 | 994 | 181,100 | 994 |
| 2024-10-21 | 1,020 | 1,020 | 1,011 | 1,014 | 84,100 | 1,014 |
| 2024-10-18 | 1,020 | 1,024 | 1,016 | 1,023 | 109,900 | 1,023 |
| 2024-10-17 | 1,017 | 1,023 | 1,013 | 1,014 | 142,300 | 1,014 |
| 2024-10-16 | 1,020 | 1,035 | 1,014 | 1,017 | 104,700 | 1,017 |
| 2024-10-15 | 1,032 | 1,036 | 1,018 | 1,033 | 128,200 | 1,033 |
| 2024-10-11 | 1,028 | 1,036 | 1,022 | 1,024 | 104,900 | 1,024 |
| 2024-10-10 | 1,026 | 1,029 | 1,019 | 1,028 | 88,500 | 1,028 |
| 2024-10-09 | 1,037 | 1,041 | 1,021 | 1,023 | 81,000 | 1,023 |
| 2024-10-08 | 1,035 | 1,047 | 1,031 | 1,034 | 96,200 | 1,034 |
| 2024-10-07 | 1,050 | 1,052 | 1,041 | 1,048 | 190,500 | 1,048 |
| 2024-10-04 | 1,032 | 1,038 | 1,029 | 1,032 | 133,400 | 1,032 |
| 2024-10-03 | 1,042 | 1,043 | 1,028 | 1,028 | 111,600 | 1,028 |
| 2024-10-02 | 1,014 | 1,027 | 1,012 | 1,020 | 136,200 | 1,020 |
| 2024-10-01 | 1,019 | 1,028 | 1,018 | 1,019 | 129,900 | 1,019 |
| 2024-09-30 | 1,002 | 1,023 | 1,000 | 1,012 | 229,100 | 1,012 |
| 2024-09-27 | 1,051 | 1,055 | 1,040 | 1,053 | 221,700 | 1,053 |
| 2024-09-26 | 1,033 | 1,043 | 1,027 | 1,041 | 175,900 | 1,041 |
| 2024-09-25 | 1,020 | 1,024 | 1,008 | 1,020 | 158,200 | 1,020 |
| 2024-09-24 | 1,034 | 1,034 | 1,017 | 1,025 | 184,600 | 1,025 |
| 2024-09-20 | 1,020 | 1,029 | 1,016 | 1,020 | 255,200 | 1,020 |
| 2024-09-19 | 993 | 1,013 | 993 | 1,008 | 120,400 | 1,008 |
| 2024-09-18 | 980 | 992 | 977 | 988 | 144,300 | 988 |
| 2024-09-17 | 985 | 989 | 965 | 981 | 157,200 | 981 |
| 2024-09-13 | 980 | 986 | 974 | 975 | 148,500 | 975 |
| 2024-09-12 | 990 | 998 | 979 | 989 | 176,700 | 989 |
| 2024-09-11 | 986 | 992 | 966 | 971 | 127,300 | 971 |
| 2024-09-10 | 990 | 999 | 983 | 988 | 122,800 | 988 |
| 2024-09-09 | 970 | 987 | 962 | 983 | 180,200 | 983 |
| 2024-09-06 | 1,009 | 1,012 | 992 | 995 | 131,700 | 995 |
| 2024-09-05 | 995 | 1,010 | 987 | 999 | 163,600 | 999 |
| 2024-09-04 | 1,001 | 1,011 | 994 | 1,005 | 245,100 | 1,005 |
| 2024-09-03 | 1,040 | 1,047 | 1,020 | 1,025 | 202,200 | 1,025 |
| 2024-09-02 | 1,045 | 1,045 | 1,030 | 1,039 | 118,400 | 1,039 |
| 2024-08-30 | 1,019 | 1,035 | 1,019 | 1,031 | 120,600 | 1,031 |
| 2024-08-29 | 1,008 | 1,019 | 1,005 | 1,018 | 104,200 | 1,018 |
| 2024-08-28 | 1,005 | 1,015 | 1,005 | 1,014 | 138,900 | 1,014 |
| 2024-08-27 | 1,013 | 1,020 | 1,006 | 1,016 | 174,000 | 1,016 |
| 2024-08-26 | 1,014 | 1,015 | 994 | 1,009 | 409,400 | 1,009 |
| 2024-08-23 | 1,014 | 1,020 | 1,012 | 1,013 | 97,700 | 1,013 |
| 2024-08-22 | 1,027 | 1,027 | 1,006 | 1,016 | 135,200 | 1,016 |
| 2024-08-21 | 1,010 | 1,027 | 1,001 | 1,020 | 149,700 | 1,020 |
| 2024-08-20 | 1,020 | 1,028 | 1,013 | 1,017 | 157,000 | 1,017 |
| 2024-08-19 | 1,017 | 1,031 | 1,000 | 1,011 | 229,000 | 1,011 |
| 2024-08-16 | 1,026 | 1,026 | 1,005 | 1,023 | 303,100 | 1,023 |
| 2024-08-15 | 978 | 1,007 | 967 | 991 | 829,100 | 991 |
| 2024-08-14 | 1,018 | 1,036 | 1,006 | 1,034 | 341,200 | 1,034 |
| 2024-08-13 | 993 | 1,006 | 982 | 1,005 | 206,700 | 1,005 |
| 2024-08-09 | 969 | 995 | 961 | 979 | 298,500 | 979 |
| 2024-08-08 | 943 | 969 | 943 | 954 | 212,700 | 954 |
| 2024-08-07 | 931 | 991 | 921 | 967 | 316,600 | 967 |
| 2024-08-06 | 941 | 994 | 941 | 961 | 303,400 | 961 |
| 2024-08-05 | 980 | 980 | 882 | 896 | 385,900 | 896 |
| 2024-08-02 | 1,082 | 1,086 | 1,026 | 1,026 | 267,500 | 1,026 |
| 2024-08-01 | 1,173 | 1,176 | 1,123 | 1,127 | 242,300 | 1,127 |
| 2024-07-31 | 1,175 | 1,199 | 1,166 | 1,198 | 186,600 | 1,198 |
| 2024-07-30 | 1,191 | 1,201 | 1,177 | 1,191 | 612,800 | 1,191 |
| 2024-07-29 | 1,182 | 1,205 | 1,182 | 1,196 | 200,400 | 1,196 |
| 2024-07-26 | 1,178 | 1,187 | 1,167 | 1,172 | 223,800 | 1,172 |
| 2024-07-25 | 1,218 | 1,221 | 1,171 | 1,171 | 316,400 | 1,171 |
| 2024-07-24 | 1,260 | 1,267 | 1,239 | 1,242 | 253,100 | 1,242 |
| 2024-07-23 | 1,235 | 1,265 | 1,235 | 1,265 | 235,500 | 1,265 |
| 2024-07-22 | 1,274 | 1,274 | 1,252 | 1,255 | 269,500 | 1,255 |
| 2024-07-19 | 1,257 | 1,279 | 1,255 | 1,263 | 294,600 | 1,263 |
| 2024-07-18 | 1,232 | 1,264 | 1,232 | 1,263 | 295,700 | 1,263 |
| 2024-07-17 | 1,228 | 1,250 | 1,218 | 1,232 | 333,700 | 1,232 |
| 2024-07-16 | 1,200 | 1,215 | 1,194 | 1,215 | 186,100 | 1,215 |
| 2024-07-12 | 1,179 | 1,200 | 1,179 | 1,200 | 204,600 | 1,200 |
| 2024-07-11 | 1,187 | 1,198 | 1,182 | 1,195 | 187,100 | 1,195 |
| 2024-07-10 | 1,174 | 1,181 | 1,169 | 1,173 | 188,000 | 1,173 |
| 2024-07-09 | 1,166 | 1,179 | 1,161 | 1,178 | 229,300 | 1,178 |
| 2024-07-08 | 1,196 | 1,198 | 1,166 | 1,166 | 272,400 | 1,166 |
| 2024-07-05 | 1,210 | 1,212 | 1,176 | 1,180 | 248,600 | 1,180 |
| 2024-07-04 | 1,181 | 1,210 | 1,181 | 1,205 | 166,500 | 1,205 |
| 2024-07-03 | 1,193 | 1,194 | 1,172 | 1,179 | 186,400 | 1,179 |
| 2024-07-02 | 1,175 | 1,208 | 1,175 | 1,200 | 318,900 | 1,200 |
| 2024-07-01 | 1,165 | 1,171 | 1,157 | 1,163 | 142,800 | 1,163 |
| 2024-06-28 | 1,155 | 1,157 | 1,147 | 1,152 | 115,400 | 1,152 |
| 2024-06-27 | 1,143 | 1,154 | 1,143 | 1,152 | 103,100 | 1,152 |
| 2024-06-26 | 1,156 | 1,162 | 1,149 | 1,158 | 208,900 | 1,158 |
| 2024-06-25 | 1,154 | 1,166 | 1,152 | 1,161 | 149,400 | 1,161 |
| 2024-06-24 | 1,149 | 1,155 | 1,144 | 1,145 | 211,000 | 1,145 |
| 2024-06-21 | 1,159 | 1,163 | 1,148 | 1,150 | 177,800 | 1,150 |
| 2024-06-20 | 1,150 | 1,156 | 1,133 | 1,152 | 125,800 | 1,152 |
| 2024-06-19 | 1,171 | 1,171 | 1,153 | 1,158 | 122,800 | 1,158 |
| 2024-06-18 | 1,156 | 1,168 | 1,155 | 1,164 | 83,600 | 1,164 |
| 2024-06-17 | 1,147 | 1,154 | 1,138 | 1,151 | 124,800 | 1,151 |
| 2024-06-14 | 1,140 | 1,173 | 1,140 | 1,172 | 140,900 | 1,172 |
| 2024-06-13 | 1,169 | 1,176 | 1,149 | 1,151 | 93,000 | 1,151 |
| 2024-06-12 | 1,177 | 1,187 | 1,168 | 1,168 | 99,400 | 1,168 |
| 2024-06-11 | 1,203 | 1,206 | 1,183 | 1,189 | 104,600 | 1,189 |
| 2024-06-10 | 1,180 | 1,204 | 1,180 | 1,201 | 111,500 | 1,201 |
| 2024-06-07 | 1,174 | 1,190 | 1,172 | 1,179 | 127,900 | 1,179 |
| 2024-06-06 | 1,173 | 1,185 | 1,167 | 1,175 | 88,500 | 1,175 |
| 2024-06-05 | 1,184 | 1,186 | 1,170 | 1,170 | 198,000 | 1,170 |
| 2024-06-04 | 1,224 | 1,229 | 1,203 | 1,205 | 155,900 | 1,205 |
| 2024-06-03 | 1,228 | 1,246 | 1,225 | 1,232 | 91,900 | 1,232 |
| 2024-05-31 | 1,201 | 1,226 | 1,201 | 1,225 | 224,600 | 1,225 |
| 2024-05-30 | 1,207 | 1,213 | 1,186 | 1,207 | 160,900 | 1,207 |
| 2024-05-29 | 1,241 | 1,245 | 1,221 | 1,221 | 213,700 | 1,221 |
| 2024-05-28 | 1,250 | 1,272 | 1,246 | 1,246 | 140,300 | 1,246 |
| 2024-05-27 | 1,268 | 1,268 | 1,238 | 1,247 | 100,600 | 1,247 |
| 2024-05-24 | 1,230 | 1,266 | 1,227 | 1,261 | 156,500 | 1,261 |
| 2024-05-23 | 1,236 | 1,250 | 1,217 | 1,239 | 115,800 | 1,239 |
| 2024-05-22 | 1,254 | 1,263 | 1,242 | 1,244 | 127,000 | 1,244 |
| 2024-05-21 | 1,272 | 1,283 | 1,261 | 1,265 | 130,600 | 1,265 |
| 2024-05-20 | 1,269 | 1,284 | 1,249 | 1,260 | 165,900 | 1,260 |
| 2024-05-17 | 1,243 | 1,273 | 1,239 | 1,269 | 155,400 | 1,269 |
| 2024-05-16 | 1,280 | 1,290 | 1,222 | 1,249 | 527,400 | 1,249 |
| 2024-05-15 | 1,235 | 1,235 | 1,209 | 1,211 | 110,700 | 1,211 |
| 2024-05-14 | 1,230 | 1,234 | 1,212 | 1,230 | 148,600 | 1,230 |
| 2024-05-13 | 1,233 | 1,242 | 1,218 | 1,239 | 123,500 | 1,239 |
| 2024-05-10 | 1,240 | 1,251 | 1,229 | 1,240 | 99,600 | 1,240 |
| 2024-05-09 | 1,233 | 1,250 | 1,218 | 1,241 | 81,100 | 1,241 |
| 2024-05-08 | 1,251 | 1,251 | 1,226 | 1,226 | 123,900 | 1,226 |
| 2024-05-07 | 1,264 | 1,274 | 1,246 | 1,257 | 140,700 | 1,257 |
| 2024-05-02 | 1,263 | 1,269 | 1,255 | 1,261 | 103,600 | 1,261 |
| 2024-05-01 | 1,262 | 1,269 | 1,251 | 1,261 | 81,400 | 1,261 |
| 2024-04-30 | 1,272 | 1,272 | 1,251 | 1,263 | 133,700 | 1,263 |
| 2024-04-26 | 1,208 | 1,245 | 1,199 | 1,242 | 160,600 | 1,242 |
| 2024-04-25 | 1,285 | 1,285 | 1,214 | 1,216 | 174,900 | 1,216 |
| 2024-04-24 | 1,282 | 1,286 | 1,270 | 1,285 | 136,300 | 1,285 |
| 2024-04-23 | 1,256 | 1,268 | 1,254 | 1,265 | 112,600 | 1,265 |
| 2024-04-22 | 1,249 | 1,265 | 1,247 | 1,263 | 88,100 | 1,263 |
| 2024-04-19 | 1,245 | 1,257 | 1,226 | 1,243 | 134,800 | 1,243 |
| 2024-04-18 | 1,256 | 1,274 | 1,251 | 1,270 | 83,700 | 1,270 |
| 2024-04-17 | 1,270 | 1,280 | 1,245 | 1,256 | 113,400 | 1,256 |
| 2024-04-16 | 1,283 | 1,283 | 1,262 | 1,269 | 118,800 | 1,269 |
| 2024-04-15 | 1,276 | 1,287 | 1,265 | 1,285 | 86,300 | 1,285 |
| 2024-04-12 | 1,280 | 1,295 | 1,280 | 1,286 | 105,900 | 1,286 |
| 2024-04-11 | 1,275 | 1,291 | 1,268 | 1,291 | 116,300 | 1,291 |
| 2024-04-10 | 1,300 | 1,302 | 1,288 | 1,294 | 82,800 | 1,294 |
| 2024-04-09 | 1,285 | 1,303 | 1,281 | 1,302 | 198,300 | 1,302 |
| 2024-04-08 | 1,280 | 1,286 | 1,267 | 1,282 | 132,900 | 1,282 |
| 2024-04-05 | 1,263 | 1,277 | 1,251 | 1,271 | 149,000 | 1,271 |
| 2024-04-04 | 1,271 | 1,285 | 1,258 | 1,275 | 156,400 | 1,275 |
| 2024-04-03 | 1,250 | 1,272 | 1,235 | 1,264 | 187,300 | 1,264 |
| 2024-04-02 | 1,279 | 1,280 | 1,250 | 1,258 | 161,200 | 1,258 |
| 2024-04-01 | 1,288 | 1,290 | 1,267 | 1,276 | 241,500 | 1,276 |
| 2024-03-29 | 1,274 | 1,293 | 1,267 | 1,288 | 270,700 | 1,288 |
| 2024-03-28 | 1,246 | 1,251 | 1,229 | 1,234 | 163,000 | 1,234 |
| 2024-03-27 | 1,255 | 1,268 | 1,247 | 1,256 | 193,500 | 1,256 |
| 2024-03-26 | 1,226 | 1,254 | 1,225 | 1,246 | 168,500 | 1,246 |
| 2024-03-25 | 1,236 | 1,243 | 1,228 | 1,228 | 162,000 | 1,228 |
| 2024-03-22 | 1,227 | 1,249 | 1,219 | 1,236 | 160,800 | 1,236 |
| 2024-03-21 | 1,241 | 1,248 | 1,216 | 1,221 | 224,100 | 1,221 |
| 2024-03-19 | 1,230 | 1,241 | 1,228 | 1,238 | 143,200 | 1,238 |
| 2024-03-18 | 1,200 | 1,238 | 1,199 | 1,222 | 216,000 | 1,222 |
| 2024-03-15 | 1,205 | 1,217 | 1,200 | 1,213 | 169,500 | 1,213 |
| 2024-03-14 | 1,208 | 1,220 | 1,205 | 1,215 | 115,900 | 1,215 |
| 2024-03-13 | 1,222 | 1,235 | 1,189 | 1,209 | 167,600 | 1,209 |
| 2024-03-12 | 1,231 | 1,235 | 1,191 | 1,220 | 160,300 | 1,220 |
| 2024-03-11 | 1,249 | 1,261 | 1,233 | 1,248 | 223,800 | 1,248 |
| 2024-03-08 | 1,233 | 1,277 | 1,231 | 1,262 | 220,700 | 1,262 |
| 2024-03-07 | 1,245 | 1,255 | 1,233 | 1,235 | 138,700 | 1,235 |
| 2024-03-06 | 1,225 | 1,254 | 1,224 | 1,249 | 202,400 | 1,249 |
| 2024-03-05 | 1,230 | 1,241 | 1,217 | 1,238 | 191,200 | 1,238 |
| 2024-03-04 | 1,260 | 1,260 | 1,232 | 1,233 | 172,400 | 1,233 |
| 2024-03-01 | 1,262 | 1,266 | 1,250 | 1,258 | 219,100 | 1,258 |
| 2024-02-29 | 1,239 | 1,257 | 1,220 | 1,253 | 368,400 | 1,253 |
| 2024-02-28 | 1,202 | 1,238 | 1,202 | 1,229 | 239,700 | 1,229 |
| 2024-02-27 | 1,244 | 1,244 | 1,214 | 1,221 | 212,300 | 1,221 |
| 2024-02-26 | 1,211 | 1,242 | 1,211 | 1,242 | 335,100 | 1,242 |
| 2024-02-22 | 1,185 | 1,206 | 1,178 | 1,203 | 253,300 | 1,203 |
| 2024-02-21 | 1,188 | 1,191 | 1,163 | 1,176 | 133,300 | 1,176 |
| 2024-02-20 | 1,181 | 1,198 | 1,176 | 1,183 | 154,800 | 1,183 |
| 2024-02-19 | 1,141 | 1,179 | 1,131 | 1,176 | 242,900 | 1,176 |
| 2024-02-16 | 1,172 | 1,177 | 1,142 | 1,147 | 293,200 | 1,147 |
| 2024-02-15 | 1,200 | 1,214 | 1,162 | 1,162 | 517,400 | 1,162 |
| 2024-02-14 | 1,157 | 1,157 | 1,133 | 1,140 | 233,800 | 1,140 |
| 2024-02-13 | 1,147 | 1,164 | 1,144 | 1,160 | 245,800 | 1,160 |
| 2024-02-09 | 1,139 | 1,148 | 1,134 | 1,139 | 143,100 | 1,139 |
| 2024-02-08 | 1,132 | 1,142 | 1,118 | 1,139 | 180,200 | 1,139 |
| 2024-02-07 | 1,127 | 1,144 | 1,117 | 1,126 | 239,700 | 1,126 |
| 2024-02-06 | 1,130 | 1,140 | 1,127 | 1,135 | 181,400 | 1,135 |
| 2024-02-05 | 1,120 | 1,134 | 1,115 | 1,129 | 164,600 | 1,129 |
| 2024-02-02 | 1,106 | 1,117 | 1,102 | 1,110 | 120,000 | 1,110 |
| 2024-02-01 | 1,087 | 1,117 | 1,087 | 1,106 | 226,500 | 1,106 |
| 2024-01-31 | 1,068 | 1,090 | 1,068 | 1,089 | 89,700 | 1,089 |
| 2024-01-30 | 1,069 | 1,076 | 1,068 | 1,069 | 124,600 | 1,069 |
| 2024-01-29 | 1,068 | 1,082 | 1,068 | 1,078 | 114,900 | 1,078 |
| 2024-01-26 | 1,070 | 1,077 | 1,066 | 1,068 | 78,400 | 1,068 |
| 2024-01-25 | 1,078 | 1,085 | 1,072 | 1,073 | 132,500 | 1,073 |
| 2024-01-24 | 1,100 | 1,103 | 1,081 | 1,088 | 117,100 | 1,088 |
| 2024-01-23 | 1,115 | 1,118 | 1,094 | 1,103 | 227,900 | 1,103 |
| 2024-01-22 | 1,083 | 1,109 | 1,082 | 1,109 | 269,500 | 1,109 |
| 2024-01-19 | 1,056 | 1,079 | 1,056 | 1,071 | 207,500 | 1,071 |
| 2024-01-18 | 1,042 | 1,059 | 1,042 | 1,054 | 85,600 | 1,054 |
| 2024-01-17 | 1,044 | 1,068 | 1,044 | 1,046 | 161,900 | 1,046 |
| 2024-01-16 | 1,049 | 1,055 | 1,043 | 1,046 | 69,500 | 1,046 |
| 2024-01-15 | 1,021 | 1,055 | 1,021 | 1,049 | 143,100 | 1,049 |
| 2024-01-12 | 1,034 | 1,039 | 1,027 | 1,032 | 113,900 | 1,032 |
| 2024-01-11 | 1,040 | 1,045 | 1,031 | 1,033 | 152,500 | 1,033 |
| 2024-01-10 | 1,030 | 1,047 | 1,030 | 1,038 | 113,300 | 1,038 |
| 2024-01-09 | 1,037 | 1,043 | 1,026 | 1,037 | 163,400 | 1,037 |
| 2024-01-05 | 1,050 | 1,052 | 1,034 | 1,038 | 144,500 | 1,038 |
| 2024-01-04 | 1,030 | 1,048 | 1,014 | 1,045 | 192,900 | 1,045 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
