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
2022-12-08985999976998238,700998
2022-12-07965987964978343,900978
2022-12-06952968951961195,400961
2022-12-05982982956958267,500958
2022-12-02991992975975434,000975
2022-12-011,0061,014993993265,400993
2022-11-301,0081,0101,0001,001357,4001,001
2022-11-291,0171,0171,0041,012284,8001,012
2022-11-281,0241,0301,0191,028175,0001,028
2022-11-251,0201,0291,0121,018166,2001,018
2022-11-241,0431,0441,0231,023212,7001,023
2022-11-221,0231,0381,0181,033352,5001,033
2022-11-211,0151,0241,0011,008191,1001,008
2022-11-181,0151,0181,0021,008205,6001,008
2022-11-179851,003985998209,700998
2022-11-161,0011,001987988301,700988
2022-11-159981,0059751,001474,7001,001
2022-11-141,0241,025995998306,800998
2022-11-111,0231,0291,0141,024203,4001,024
2022-11-101,0161,0221,0081,011159,4001,011
2022-11-091,0291,0381,0221,024288,0001,024
2022-11-081,0201,0331,0181,026208,1001,026
2022-11-071,0101,0231,0041,015242,6001,015
2022-11-049991,0039961,002213,0001,002
2022-11-021,0031,0161,0001,007325,2001,007
2022-11-019921,0059881,005184,6001,005
2022-10-319981,000987992209,500992
2022-10-28974996970989452,700989
2022-10-27984985976983145,400983
2022-10-26994998987990238,000990
2022-10-25985996979994184,600994
2022-10-24991991978980215,500980
2022-10-21974981971974136,900974
2022-10-20980987977981216,100981
2022-10-19977995974993179,200993
2022-10-18980983975975210,500975
2022-10-17965970961965212,800965
2022-10-14952978947970297,900970
2022-10-13930940926937192,000937
2022-10-12933938924938338,200938
2022-10-11945951932945293,100945
2022-10-07968972956957414,700957
2022-10-06967984963977297,200977
2022-10-05960975956962495,700962
2022-10-04952959942950435,800950
2022-10-03900928899928505,500928
2022-09-30922925901909279,200909
2022-09-29932938922935264,000935
2022-09-28940941900909459,400909
2022-09-27951955939940289,000940
2022-09-26998998950951442,000951
2022-09-229981,0139921,009352,2001,009
2022-09-211,0071,0111,0021,006304,8001,006
2022-09-201,0241,0331,0091,009300,1001,009
2022-09-161,0071,0181,0041,014270,6001,014
2022-09-151,0211,0211,0081,011428,8001,011
2022-09-141,0191,0361,0141,026324,0001,026
2022-09-131,0301,0451,0221,041276,3001,041
2022-09-121,0401,0401,0291,030230,7001,030
2022-09-091,0221,0401,0201,031361,4001,031
2022-09-081,0221,0301,0201,030373,8001,030
2022-09-071,0141,0149991,013289,8001,013
2022-09-061,0251,0251,0111,014306,2001,014
2022-09-051,0091,0251,0061,019354,0001,019
2022-09-021,0041,0109891,009397,0001,009
2022-09-011,0091,0171,0031,006335,5001,006
2022-08-311,0191,0261,0141,019320,3001,019
2022-08-301,0111,0261,0111,024279,4001,024
2022-08-291,0001,0109971,008485,0001,008
2022-08-261,0221,0331,0201,027383,9001,027
2022-08-251,0131,0211,0051,020320,3001,020
2022-08-241,0071,0211,0011,014444,4001,014
2022-08-231,0111,0169981,002517,1001,002
2022-08-221,0231,0241,0121,020383,9001,020
2022-08-191,0301,0321,0111,024538,4001,024
2022-08-181,0031,0361,0001,019890,2001,019
2022-08-171,0341,0701,0191,0232,195,3001,023
2022-08-169711,0409451,0344,089,2001,034
2022-08-15895915888911755,000911
2022-08-12874887870885382,900885
2022-08-10859871852870211,400870
2022-08-09870871856861198,100861
2022-08-08852865850865226,200865
2022-08-05835855834855361,300855
2022-08-04835842830838244,500838
2022-08-03827832824832173,300832
2022-08-02840842820823273,000823
2022-08-01832850825850397,100850
2022-07-29844846822823316,600823
2022-07-288308428198371,422,900837
2022-07-27831835821833205,700833
2022-07-26831832827829153,700829
2022-07-25838839827830224,200830
2022-07-22831845825837340,500837
2022-07-21821832816831556,000831
2022-07-20812823812823337,100823
2022-07-19798806795806214,600806
2022-07-15803803791792253,500792
2022-07-14798802794800198,500800
2022-07-13802807798803155,300803
2022-07-12809815797797294,300797
2022-07-11827829814817186,500817
2022-07-08812830808821412,300821
2022-07-07807809792808222,400808
2022-07-06803804797801240,000801
2022-07-05814818808811234,200811
2022-07-04804811801810225,700810
2022-07-01812812792796319,400796
2022-06-30803805790801292,800801
2022-06-29812814802805410,300805
2022-06-28810822806822473,100822
2022-06-27807816801816348,400816
2022-06-24798802791799389,400799
2022-06-23807813795803327,400803
2022-06-22827827804812224,400812
2022-06-21810827810821252,800821
2022-06-20832833801803299,000803
2022-06-17830831821823367,000823
2022-06-16858869849853254,500853
2022-06-15863868851855260,100855
2022-06-14860869851869242,200869
2022-06-13867890857871490,400871
2022-06-10869880865874292,400874
2022-06-09886913879882554,600882
2022-06-08883892871889524,900889
2022-06-07848876844875536,400875
2022-06-06820841813838401,300838
2022-06-03819821813818253,800818
2022-06-02806812800811230,200811
2022-06-01804820798817263,500817
2022-05-31821821797797488,300797
2022-05-30799824799823821,400823
2022-05-27797797777778248,500778
2022-05-26782795781791199,400791
2022-05-25786786772776360,700776
2022-05-24803803784791386,900791
2022-05-23810814796804263,400804
2022-05-20801812796806250,000806
2022-05-19770809762803387,800803
2022-05-18799805788794331,700794
2022-05-17776808772791752,500791
2022-05-16849849823826469,800826
2022-05-13811837809837240,800837
2022-05-12819826811814158,800814
2022-05-11826829818819238,600819
2022-05-10824839815835197,700835
2022-05-09835835822829187,500829
2022-05-06831840820839243,200839
2022-05-02810826808822217,700822
2022-04-28789813786810227,100810
2022-04-27776790772790522,700790
2022-04-26791795774794223,600794
2022-04-25792793784786289,800786
2022-04-22804810801809176,000809
2022-04-21813822809814143,500814
2022-04-20819819807810186,800810
2022-04-19797809797804172,100804
2022-04-18803806789795184,400795
2022-04-15816819809810172,300810
2022-04-14822831820822180,300822
2022-04-13811828811827202,400827
2022-04-12832837812812267,400812
2022-04-11860861830838364,400838
2022-04-08854862846858318,100858
2022-04-07851852835839248,900839
2022-04-06879886864864294,200864
2022-04-05914915876884460,000884
2022-04-04913921901901246,400901
2022-04-01901916898913323,400913
2022-03-31912929907916445,600916
2022-03-30933935899912437,900912
2022-03-29914931908922499,200922
2022-03-28916925906916344,800916
2022-03-25900910887907394,500907
2022-03-24880898877898364,500898
2022-03-23873896864896644,200896
2022-03-22858863841862563,300862
2022-03-18832851830850676,300850
2022-03-17804825804825678,400825
2022-03-16787795776791647,600791
2022-03-157918017767911,869,200791
2022-03-14697740696734574,000734
2022-03-11679691669690380,400690
2022-03-10687704682697367,900697
2022-03-09675682666667500,700667
2022-03-08681686670672609,100672
2022-03-07726726689693588,600693
2022-03-04758758735737570,700737
2022-03-03776784760760427,500760
2022-03-02789793760761721,100761
2022-03-01794813791798456,200798
2022-02-28780796779794286,500794
2022-02-25769780767777264,600777
2022-02-24765769756769285,900769
2022-02-22775775760766329,800766
2022-02-21779786774782307,300782
2022-02-18790798783791320,600791
2022-02-17806813793796409,400796
2022-02-16825830808808495,100808
2022-02-15854854815824536,700824
2022-02-14853855837842207,500842
2022-02-10857864850862206,800862
2022-02-09850853842849124,800849
2022-02-08851863843849184,800849
2022-02-07856856836851164,100851
2022-02-04849856841849209,800849
2022-02-03845854841848172,900848
2022-02-02832849831846182,900846
2022-02-01840850822826189,300826
2022-01-31832847828842185,800842
2022-01-28824832820829296,600829
2022-01-27830835804812340,100812
2022-01-26848851825827229,400827
2022-01-25845847829840185,800840
2022-01-24852856835851219,300851
2022-01-21835857826856261,700856
2022-01-20831863831855473,100855
2022-01-19825841813831524,200831
2022-01-18824843822832353,100832
2022-01-17810820807809601,100809
2022-01-14830831806809254,300809
2022-01-13834842829838192,000838
2022-01-12822832820825220,000825
2022-01-11810815800810335,300810
2022-01-07835840818821160,800821
2022-01-06833837823825221,000825
2022-01-05832846827844217,800844
2022-01-04811828805825253,400825

分割・併合履歴 : [1989-09-26]1株→1.14株