6376 日機装(株) 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
2022-05-19	770	809	762	803	387,800	803
2022-05-18	799	805	788	794	331,700	794
2022-05-17	776	808	772	791	752,500	791
2022-05-16	849	849	823	826	469,800	826
2022-05-13	811	837	809	837	240,800	837
2022-05-12	819	826	811	814	158,800	814
2022-05-11	826	829	818	819	238,600	819
2022-05-10	824	839	815	835	197,700	835
2022-05-09	835	835	822	829	187,500	829
2022-05-06	831	840	820	839	243,200	839
2022-05-02	810	826	808	822	217,700	822
2022-04-28	789	813	786	810	227,100	810
2022-04-27	776	790	772	790	522,700	790
2022-04-26	791	795	774	794	223,600	794
2022-04-25	792	793	784	786	289,800	786
2022-04-22	804	810	801	809	176,000	809
2022-04-21	813	822	809	814	143,500	814
2022-04-20	819	819	807	810	186,800	810
2022-04-19	797	809	797	804	172,100	804
2022-04-18	803	806	789	795	184,400	795
2022-04-15	816	819	809	810	172,300	810
2022-04-14	822	831	820	822	180,300	822
2022-04-13	811	828	811	827	202,400	827
2022-04-12	832	837	812	812	267,400	812
2022-04-11	860	861	830	838	364,400	838
2022-04-08	854	862	846	858	318,100	858
2022-04-07	851	852	835	839	248,900	839
2022-04-06	879	886	864	864	294,200	864
2022-04-05	914	915	876	884	460,000	884
2022-04-04	913	921	901	901	246,400	901
2022-04-01	901	916	898	913	323,400	913
2022-03-31	912	929	907	916	445,600	916
2022-03-30	933	935	899	912	437,900	912
2022-03-29	914	931	908	922	499,200	922
2022-03-28	916	925	906	916	344,800	916
2022-03-25	900	910	887	907	394,500	907
2022-03-24	880	898	877	898	364,500	898
2022-03-23	873	896	864	896	644,200	896
2022-03-22	858	863	841	862	563,300	862
2022-03-18	832	851	830	850	676,300	850
2022-03-17	804	825	804	825	678,400	825
2022-03-16	787	795	776	791	647,600	791
2022-03-15	791	801	776	791	1,869,200	791
2022-03-14	697	740	696	734	574,000	734
2022-03-11	679	691	669	690	380,400	690
2022-03-10	687	704	682	697	367,900	697
2022-03-09	675	682	666	667	500,700	667
2022-03-08	681	686	670	672	609,100	672
2022-03-07	726	726	689	693	588,600	693
2022-03-04	758	758	735	737	570,700	737
2022-03-03	776	784	760	760	427,500	760
2022-03-02	789	793	760	761	721,100	761
2022-03-01	794	813	791	798	456,200	798
2022-02-28	780	796	779	794	286,500	794
2022-02-25	769	780	767	777	264,600	777
2022-02-24	765	769	756	769	285,900	769
2022-02-22	775	775	760	766	329,800	766
2022-02-21	779	786	774	782	307,300	782
2022-02-18	790	798	783	791	320,600	791
2022-02-17	806	813	793	796	409,400	796
2022-02-16	825	830	808	808	495,100	808
2022-02-15	854	854	815	824	536,700	824
2022-02-14	853	855	837	842	207,500	842
2022-02-10	857	864	850	862	206,800	862
2022-02-09	850	853	842	849	124,800	849
2022-02-08	851	863	843	849	184,800	849
2022-02-07	856	856	836	851	164,100	851
2022-02-04	849	856	841	849	209,800	849
2022-02-03	845	854	841	848	172,900	848
2022-02-02	832	849	831	846	182,900	846
2022-02-01	840	850	822	826	189,300	826
2022-01-31	832	847	828	842	185,800	842
2022-01-28	824	832	820	829	296,600	829
2022-01-27	830	835	804	812	340,100	812
2022-01-26	848	851	825	827	229,400	827
2022-01-25	845	847	829	840	185,800	840
2022-01-24	852	856	835	851	219,300	851
2022-01-21	835	857	826	856	261,700	856
2022-01-20	831	863	831	855	473,100	855
2022-01-19	825	841	813	831	524,200	831
2022-01-18	824	843	822	832	353,100	832
2022-01-17	810	820	807	809	601,100	809
2022-01-14	830	831	806	809	254,300	809
2022-01-13	834	842	829	838	192,000	838
2022-01-12	822	832	820	825	220,000	825
2022-01-11	810	815	800	810	335,300	810
2022-01-07	835	840	818	821	160,800	821
2022-01-06	833	837	823	825	221,000	825
2022-01-05	832	846	827	844	217,800	844
2022-01-04	811	828	805	825	253,400	825

分割・併合履歴： [1989-09-26]1株→1.14株