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
2022-05-19770809762803387,800803
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