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
2022-12-08	985	999	976	998	238,700	998
2022-12-07	965	987	964	978	343,900	978
2022-12-06	952	968	951	961	195,400	961
2022-12-05	982	982	956	958	267,500	958
2022-12-02	991	992	975	975	434,000	975
2022-12-01	1,006	1,014	993	993	265,400	993
2022-11-30	1,008	1,010	1,000	1,001	357,400	1,001
2022-11-29	1,017	1,017	1,004	1,012	284,800	1,012
2022-11-28	1,024	1,030	1,019	1,028	175,000	1,028
2022-11-25	1,020	1,029	1,012	1,018	166,200	1,018
2022-11-24	1,043	1,044	1,023	1,023	212,700	1,023
2022-11-22	1,023	1,038	1,018	1,033	352,500	1,033
2022-11-21	1,015	1,024	1,001	1,008	191,100	1,008
2022-11-18	1,015	1,018	1,002	1,008	205,600	1,008
2022-11-17	985	1,003	985	998	209,700	998
2022-11-16	1,001	1,001	987	988	301,700	988
2022-11-15	998	1,005	975	1,001	474,700	1,001
2022-11-14	1,024	1,025	995	998	306,800	998
2022-11-11	1,023	1,029	1,014	1,024	203,400	1,024
2022-11-10	1,016	1,022	1,008	1,011	159,400	1,011
2022-11-09	1,029	1,038	1,022	1,024	288,000	1,024
2022-11-08	1,020	1,033	1,018	1,026	208,100	1,026
2022-11-07	1,010	1,023	1,004	1,015	242,600	1,015
2022-11-04	999	1,003	996	1,002	213,000	1,002
2022-11-02	1,003	1,016	1,000	1,007	325,200	1,007
2022-11-01	992	1,005	988	1,005	184,600	1,005
2022-10-31	998	1,000	987	992	209,500	992
2022-10-28	974	996	970	989	452,700	989
2022-10-27	984	985	976	983	145,400	983
2022-10-26	994	998	987	990	238,000	990
2022-10-25	985	996	979	994	184,600	994
2022-10-24	991	991	978	980	215,500	980
2022-10-21	974	981	971	974	136,900	974
2022-10-20	980	987	977	981	216,100	981
2022-10-19	977	995	974	993	179,200	993
2022-10-18	980	983	975	975	210,500	975
2022-10-17	965	970	961	965	212,800	965
2022-10-14	952	978	947	970	297,900	970
2022-10-13	930	940	926	937	192,000	937
2022-10-12	933	938	924	938	338,200	938
2022-10-11	945	951	932	945	293,100	945
2022-10-07	968	972	956	957	414,700	957
2022-10-06	967	984	963	977	297,200	977
2022-10-05	960	975	956	962	495,700	962
2022-10-04	952	959	942	950	435,800	950
2022-10-03	900	928	899	928	505,500	928
2022-09-30	922	925	901	909	279,200	909
2022-09-29	932	938	922	935	264,000	935
2022-09-28	940	941	900	909	459,400	909
2022-09-27	951	955	939	940	289,000	940
2022-09-26	998	998	950	951	442,000	951
2022-09-22	998	1,013	992	1,009	352,200	1,009
2022-09-21	1,007	1,011	1,002	1,006	304,800	1,006
2022-09-20	1,024	1,033	1,009	1,009	300,100	1,009
2022-09-16	1,007	1,018	1,004	1,014	270,600	1,014
2022-09-15	1,021	1,021	1,008	1,011	428,800	1,011
2022-09-14	1,019	1,036	1,014	1,026	324,000	1,026
2022-09-13	1,030	1,045	1,022	1,041	276,300	1,041
2022-09-12	1,040	1,040	1,029	1,030	230,700	1,030
2022-09-09	1,022	1,040	1,020	1,031	361,400	1,031
2022-09-08	1,022	1,030	1,020	1,030	373,800	1,030
2022-09-07	1,014	1,014	999	1,013	289,800	1,013
2022-09-06	1,025	1,025	1,011	1,014	306,200	1,014
2022-09-05	1,009	1,025	1,006	1,019	354,000	1,019
2022-09-02	1,004	1,010	989	1,009	397,000	1,009
2022-09-01	1,009	1,017	1,003	1,006	335,500	1,006
2022-08-31	1,019	1,026	1,014	1,019	320,300	1,019
2022-08-30	1,011	1,026	1,011	1,024	279,400	1,024
2022-08-29	1,000	1,010	997	1,008	485,000	1,008
2022-08-26	1,022	1,033	1,020	1,027	383,900	1,027
2022-08-25	1,013	1,021	1,005	1,020	320,300	1,020
2022-08-24	1,007	1,021	1,001	1,014	444,400	1,014
2022-08-23	1,011	1,016	998	1,002	517,100	1,002
2022-08-22	1,023	1,024	1,012	1,020	383,900	1,020
2022-08-19	1,030	1,032	1,011	1,024	538,400	1,024
2022-08-18	1,003	1,036	1,000	1,019	890,200	1,019
2022-08-17	1,034	1,070	1,019	1,023	2,195,300	1,023
2022-08-16	971	1,040	945	1,034	4,089,200	1,034
2022-08-15	895	915	888	911	755,000	911
2022-08-12	874	887	870	885	382,900	885
2022-08-10	859	871	852	870	211,400	870
2022-08-09	870	871	856	861	198,100	861
2022-08-08	852	865	850	865	226,200	865
2022-08-05	835	855	834	855	361,300	855
2022-08-04	835	842	830	838	244,500	838
2022-08-03	827	832	824	832	173,300	832
2022-08-02	840	842	820	823	273,000	823
2022-08-01	832	850	825	850	397,100	850
2022-07-29	844	846	822	823	316,600	823
2022-07-28	830	842	819	837	1,422,900	837
2022-07-27	831	835	821	833	205,700	833
2022-07-26	831	832	827	829	153,700	829
2022-07-25	838	839	827	830	224,200	830
2022-07-22	831	845	825	837	340,500	837
2022-07-21	821	832	816	831	556,000	831
2022-07-20	812	823	812	823	337,100	823
2022-07-19	798	806	795	806	214,600	806
2022-07-15	803	803	791	792	253,500	792
2022-07-14	798	802	794	800	198,500	800
2022-07-13	802	807	798	803	155,300	803
2022-07-12	809	815	797	797	294,300	797
2022-07-11	827	829	814	817	186,500	817
2022-07-08	812	830	808	821	412,300	821
2022-07-07	807	809	792	808	222,400	808
2022-07-06	803	804	797	801	240,000	801
2022-07-05	814	818	808	811	234,200	811
2022-07-04	804	811	801	810	225,700	810
2022-07-01	812	812	792	796	319,400	796
2022-06-30	803	805	790	801	292,800	801
2022-06-29	812	814	802	805	410,300	805
2022-06-28	810	822	806	822	473,100	822
2022-06-27	807	816	801	816	348,400	816
2022-06-24	798	802	791	799	389,400	799
2022-06-23	807	813	795	803	327,400	803
2022-06-22	827	827	804	812	224,400	812
2022-06-21	810	827	810	821	252,800	821
2022-06-20	832	833	801	803	299,000	803
2022-06-17	830	831	821	823	367,000	823
2022-06-16	858	869	849	853	254,500	853
2022-06-15	863	868	851	855	260,100	855
2022-06-14	860	869	851	869	242,200	869
2022-06-13	867	890	857	871	490,400	871
2022-06-10	869	880	865	874	292,400	874
2022-06-09	886	913	879	882	554,600	882
2022-06-08	883	892	871	889	524,900	889
2022-06-07	848	876	844	875	536,400	875
2022-06-06	820	841	813	838	401,300	838
2022-06-03	819	821	813	818	253,800	818
2022-06-02	806	812	800	811	230,200	811
2022-06-01	804	820	798	817	263,500	817
2022-05-31	821	821	797	797	488,300	797
2022-05-30	799	824	799	823	821,400	823
2022-05-27	797	797	777	778	248,500	778
2022-05-26	782	795	781	791	199,400	791
2022-05-25	786	786	772	776	360,700	776
2022-05-24	803	803	784	791	386,900	791
2022-05-23	810	814	796	804	263,400	804
2022-05-20	801	812	796	806	250,000	806
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