6376 日機装(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	875	884	875	883	125,000	774.56
1986-12-26	878	885	869	885	157,000	776.32
1986-12-25	880	888	880	880	64,000	771.93
1986-12-24	879	890	871	890	212,000	780.70
1986-12-23	880	881	870	880	73,000	771.93
1986-12-22	880	885	870	881	179,000	772.81
1986-12-19	890	890	870	880	133,000	771.93
1986-12-18	891	891	880	890	144,000	780.70
1986-12-17	910	910	888	900	152,000	789.47
1986-12-16	895	915	890	915	196,000	802.63
1986-12-15	908	908	885	885	167,000	776.32
1986-12-12	915	915	896	904	369,000	792.98
1986-12-11	863	905	855	905	543,000	793.86
1986-12-10	850	860	845	855	148,000	750
1986-12-09	848	860	840	845	198,000	741.23
1986-12-08	868	868	858	858	17,000	752.63
1986-12-06	870	870	854	858	36,000	752.63
1986-12-05	880	880	858	858	39,000	752.63
1986-12-04	858	893	845	876	202,000	768.42
1986-12-03	820	858	810	858	248,000	752.63
1986-12-02	830	830	824	830	93,000	728.07
1986-12-01	824	836	824	830	36,000	728.07
1986-11-29	821	824	812	820	71,000	719.30
1986-11-28	810	830	810	820	65,000	719.30
1986-11-27	800	820	800	800	50,000	701.75
1986-11-26	790	792	780	780	137,000	684.21
1986-11-25	801	801	785	790	164,000	692.98
1986-11-22	795	800	786	800	52,000	701.75
1986-11-21	800	800	785	785	161,000	688.60
1986-11-20	801	803	790	790	132,000	692.98
1986-11-19	820	824	800	801	31,000	702.63
1986-11-18	820	820	820	820	5,000	719.30
1986-11-17	810	820	800	820	36,000	719.30
1986-11-14	815	815	800	800	35,000	701.75
1986-11-13	830	835	822	822	55,000	721.05
1986-11-12	815	860	815	836	113,000	733.33
1986-11-11	820	829	812	824	80,000	722.81
1986-11-10	790	820	790	819	171,000	718.42
1986-11-07	806	815	772	772	97,000	677.19
1986-11-06	760	803	758	795	226,000	697.37
1986-11-05	746	760	746	759	29,000	665.79
1986-11-04	740	750	740	740	47,000	649.12
1986-11-01	731	740	730	740	45,000	649.12
1986-10-31	740	750	730	730	40,000	640.35
1986-10-30	783	783	750	750	59,000	657.90
1986-10-29	770	780	740	770	113,000	675.44
1986-10-28	765	770	765	770	25,000	675.44
1986-10-27	780	780	765	765	5,000	671.05
1986-10-25	794	795	780	790	24,000	692.98
1986-10-24	735	780	735	780	63,000	684.21
1986-10-23	720	740	720	740	38,000	649.12
1986-10-22	730	731	730	731	11,000	641.23
1986-10-21	745	745	730	745	46,000	653.51
1986-10-20	730	735	730	735	18,000	644.74
1986-10-17	725	731	725	730	109,000	640.35
1986-10-16	720	720	718	720	6,000	631.58
1986-10-15	710	716	706	715	32,000	627.19
1986-10-14	709	711	709	710	24,000	622.81
1986-10-13	724	724	710	710	6,000	622.81
1986-10-09	729	729	725	725	17,000	635.97
1986-10-08	739	739	720	730	19,000	640.35
1986-10-07	745	745	729	729	32,000	639.47
1986-10-06	734	750	721	750	49,000	657.90
1986-10-04	680	690	680	680	31,000	596.49
1986-10-03	690	690	669	680	81,000	596.49
1986-10-02	705	705	680	680	31,000	596.49
1986-10-01	740	740	710	710	21,000	622.81
1986-09-30	749	749	731	731	24,000	641.23
1986-09-29	743	758	743	750	13,000	657.90
1986-09-27	768	768	743	743	55,000	651.75
1986-09-26	754	777	754	771	54,000	676.32
1986-09-25	795	795	771	771	81,000	676.32
1986-09-24	751	800	745	800	70,000	701.75
1986-09-22	770	770	751	751	27,000	658.77
1986-09-19	770	780	760	768	60,000	673.68
1986-09-18	780	780	765	766	38,000	671.93
1986-09-17	810	810	780	780	24,000	684.21
1986-09-16	810	815	795	815	13,000	714.91
1986-09-12	800	800	785	795	96,000	697.37
1986-09-11	810	820	808	808	61,000	708.77
1986-09-10	810	820	810	820	15,000	719.30
1986-09-09	800	823	800	820	35,000	719.30
1986-09-08	805	805	805	805	16,000	706.14
1986-09-06	806	815	795	795	31,000	697.37
1986-09-05	800	800	791	800	16,000	701.75
1986-09-04	795	800	785	790	66,000	692.98
1986-09-03	790	795	785	795	94,000	697.37
1986-09-02	810	810	795	795	47,000	697.37
1986-09-01	814	820	795	800	124,000	701.75
1986-08-30	830	830	820	820	16,000	719.30
1986-08-29	830	845	810	810	116,000	710.53
1986-08-28	856	860	845	855	52,000	750
1986-08-27	860	860	845	855	58,000	750
1986-08-26	840	851	840	851	36,000	746.49
1986-08-25	800	806	800	801	47,000	702.63
1986-08-23	791	801	785	800	55,000	701.75
1986-08-22	810	810	785	785	96,000	688.60
1986-08-21	834	835	819	820	184,000	719.30
1986-08-20	870	870	840	854	180,000	749.12
1986-08-19	895	895	855	880	155,000	771.93
1986-08-18	905	911	900	905	147,000	793.86
1986-08-15	910	911	900	905	47,000	793.86
1986-08-14	920	920	905	910	78,000	798.25
1986-08-13	955	955	930	930	61,000	815.79
1986-08-12	930	949	930	949	32,000	832.46
1986-08-11	941	941	931	931	11,000	816.67
1986-08-08	975	976	940	940	103,000	824.56
1986-08-07	930	960	929	960	25,000	842.11
1986-08-06	915	930	915	930	20,000	815.79
1986-08-05	901	925	900	925	58,000	811.40
1986-08-04	924	924	910	913	22,000	800.88
1986-08-02	930	930	920	930	71,000	815.79
1986-08-01	920	930	900	930	81,000	815.79
1986-07-31	965	965	920	925	106,000	811.40
1986-07-30	970	990	965	965	42,000	846.49
1986-07-29	960	990	946	990	145,000	868.42
1986-07-28	989	1,020	980	980	39,000	859.65
1986-07-26	980	999	976	999	29,000	876.32
1986-07-25	1,010	1,010	978	980	107,000	859.65
1986-07-24	1,010	1,040	1,010	1,010	79,000	885.97
1986-07-23	1,020	1,020	1,010	1,010	37,000	885.97
1986-07-22	1,010	1,030	1,000	1,000	119,000	877.19
1986-07-21	1,020	1,030	1,000	1,000	51,000	877.19
1986-07-19	1,030	1,040	1,010	1,040	106,000	912.28
1986-07-18	1,050	1,050	1,010	1,040	225,000	912.28
1986-07-17	1,070	1,070	1,030	1,030	52,000	903.51
1986-07-16	1,080	1,080	1,050	1,080	283,000	947.37
1986-07-15	1,060	1,100	1,050	1,100	277,000	964.91
1986-07-14	1,050	1,060	1,050	1,050	49,000	921.05
1986-07-11	1,060	1,080	1,030	1,070	150,000	938.60
1986-07-10	1,070	1,070	1,050	1,050	60,000	921.05
1986-07-09	1,110	1,110	1,050	1,050	108,000	921.05
1986-07-08	1,110	1,120	1,090	1,090	348,000	956.14
1986-07-07	1,150	1,150	1,100	1,110	91,000	973.68
1986-07-05	1,140	1,150	1,120	1,140	196,000	1,000
1986-07-04	1,140	1,150	1,100	1,120	421,000	982.46
1986-07-03	1,150	1,170	1,120	1,140	948,000	1,000
1986-07-02	1,130	1,140	1,120	1,140	431,000	1,000
1986-07-01	1,100	1,150	1,100	1,110	571,000	973.68
1986-06-30	1,150	1,150	1,100	1,100	438,000	964.91
1986-06-28	1,090	1,170	1,070	1,150	1,408,000	1,008.77
1986-06-27	1,030	1,090	1,020	1,090	733,000	956.14
1986-06-26	1,020	1,020	1,000	1,020	102,000	894.74
1986-06-25	1,040	1,060	1,020	1,030	128,000	903.51
1986-06-24	1,010	1,050	1,010	1,040	182,000	912.28
1986-06-23	1,040	1,040	1,010	1,010	81,000	885.97
1986-06-21	1,040	1,060	1,030	1,030	38,000	903.51
1986-06-20	1,050	1,070	1,040	1,070	159,000	938.60
1986-06-19	1,090	1,100	1,040	1,040	489,000	912.28
1986-06-18	1,030	1,100	1,020	1,100	949,000	964.91
1986-06-17	1,030	1,030	1,020	1,030	327,000	903.51
1986-06-16	1,080	1,080	1,030	1,030	352,000	903.51
1986-06-13	1,040	1,050	1,010	1,050	499,000	921.05
1986-06-12	1,030	1,040	1,020	1,020	244,000	894.74
1986-06-11	1,020	1,040	1,010	1,040	211,000	912.28
1986-06-10	1,000	1,040	990	1,040	305,000	912.28
1986-06-09	1,020	1,050	1,010	1,040	250,000	912.28
1986-06-07	1,050	1,050	1,000	1,000	240,000	877.19
1986-06-06	1,050	1,050	1,010	1,050	153,000	921.05
1986-06-05	1,060	1,070	1,050	1,050	209,000	921.05
1986-06-04	1,060	1,080	1,050	1,080	334,000	947.37
1986-06-03	1,100	1,130	1,070	1,070	1,635,000	938.60
1986-06-02	1,050	1,110	1,030	1,100	1,111,000	964.91
1986-05-31	1,020	1,060	1,000	1,030	397,000	903.51
1986-05-30	1,060	1,080	1,020	1,040	737,000	912.28
1986-05-29	1,030	1,080	1,010	1,050	1,516,000	921.05
1986-05-28	1,010	1,060	1,010	1,030	3,844,000	903.51
1986-05-27	950	979	950	971	648,000	851.75
1986-05-26	910	954	910	954	297,000	836.84
1986-05-24	925	925	900	900	118,000	789.47
1986-05-23	935	940	919	920	245,000	807.02
1986-05-22	930	932	920	931	116,000	816.67
1986-05-21	952	955	930	940	168,000	824.56
1986-05-20	950	952	950	950	200,000	833.33
1986-05-19	960	965	950	950	226,000	833.33
1986-05-17	935	955	930	955	361,000	837.72
1986-05-16	932	940	930	930	259,000	815.79
1986-05-15	955	955	930	930	223,000	815.79
1986-05-14	960	964	948	955	528,000	837.72
1986-05-13	975	975	935	942	466,000	826.32
1986-05-12	1,000	1,010	955	965	1,008,000	846.49
1986-05-09	964	995	960	987	2,187,000	865.79
1986-05-08	900	954	891	954	2,658,000	836.84
1986-05-07	902	905	890	895	1,026,000	785.09
1986-05-06	885	915	881	902	3,383,000	791.23
1986-05-02	819	865	819	865	1,335,000	758.77
1986-05-01	816	830	816	816	452,000	715.79
1986-04-30	780	834	778	806	568,000	707.02
1986-04-28	780	783	773	780	44,000	684.21
1986-04-26	767	771	765	771	90,000	676.32
1986-04-25	766	771	765	770	192,000	675.44
1986-04-24	775	776	769	770	66,000	675.44
1986-04-23	775	786	775	777	60,000	681.58
1986-04-22	784	790	783	784	27,000	687.72
1986-04-21	800	800	781	781	47,000	685.09
1986-04-19	785	795	780	795	50,000	697.37
1986-04-18	799	799	785	785	50,000	688.60
1986-04-17	791	800	785	790	53,000	692.98
1986-04-16	790	809	785	785	279,000	688.60
1986-04-15	805	805	780	800	123,000	701.75
1986-04-14	790	806	790	805	334,000	706.14
1986-04-11	778	790	767	780	142,000	684.21
1986-04-10	790	790	780	780	76,000	684.21
1986-04-09	775	790	765	785	89,000	688.60
1986-04-08	774	775	765	775	45,000	679.83
1986-04-07	780	785	765	785	84,000	688.60
1986-04-05	784	796	784	796	24,000	698.25
1986-04-04	770	804	765	804	176,000	705.26
1986-04-03	762	770	760	765	96,000	671.05
1986-04-02	743	765	743	760	124,000	666.67
1986-04-01	757	760	740	740	104,000	649.12
1986-03-31	768	771	760	760	107,000	666.67
1986-03-29	756	765	756	757	21,000	664.04
1986-03-28	756	756	749	755	54,000	662.28
1986-03-27	765	765	745	746	139,000	654.39
1986-03-26	780	780	760	770	164,000	675.44
1986-03-25	747	780	745	769	140,000	674.56
1986-03-24	780	780	745	745	70,000	653.51
1986-03-22	781	790	779	790	64,000	692.98
1986-03-20	813	819	780	780	240,000	684.21
1986-03-19	817	830	813	813	326,000	713.16
1986-03-18	825	827	811	827	197,000	725.44
1986-03-17	820	841	809	831	840,000	728.95
1986-03-15	815	833	810	810	228,000	710.53
1986-03-14	833	833	805	812	371,000	712.28
1986-03-13	849	849	810	843	397,000	739.47
1986-03-12	840	865	838	857	2,107,000	751.75
1986-03-11	790	847	780	840	2,792,000	736.84
1986-03-10	770	790	757	790	819,000	692.98
1986-03-07	720	745	720	745	260,000	653.51
1986-03-06	720	730	708	729	162,000	639.47
1986-03-05	728	734	717	720	235,000	631.58
1986-03-04	709	727	709	726	114,000	636.84
1986-03-03	701	709	700	709	67,000	621.93
1986-03-01	700	706	700	700	36,000	614.04
1986-02-28	715	720	695	695	93,000	609.65
1986-02-27	705	720	700	710	44,000	622.81
1986-02-26	729	735	705	705	163,000	618.42
1986-02-25	730	740	729	729	236,000	639.47
1986-02-24	720	730	715	729	257,000	639.47
1986-02-22	720	720	717	720	78,000	631.58
1986-02-21	704	720	704	714	297,000	626.32
1986-02-20	703	704	700	700	28,000	614.04
1986-02-19	700	715	700	703	59,000	616.67
1986-02-18	705	715	697	697	80,000	611.40
1986-02-17	709	713	700	700	33,000	614.04
1986-02-15	709	709	690	695	31,000	609.65
1986-02-14	710	714	699	699	23,000	613.16
1986-02-13	700	715	699	701	109,000	614.91
1986-02-12	687	699	680	699	75,000	613.16
1986-02-10	700	700	680	687	26,000	602.63
1986-02-07	690	700	688	700	64,000	614.04
1986-02-06	700	700	688	691	49,000	606.14
1986-02-05	705	710	688	688	98,000	603.51
1986-02-04	711	715	701	707	69,000	620.18
1986-02-03	720	725	700	701	149,000	614.91
1986-02-01	705	706	689	699	42,000	613.16
1986-01-31	720	725	709	709	66,000	621.93
1986-01-30	710	735	700	730	789,000	640.35
1986-01-29	673	705	673	705	107,000	618.42
1986-01-28	683	690	675	675	82,000	592.11
1986-01-27	695	695	680	682	36,000	598.25
1986-01-25	680	697	680	680	35,000	596.49
1986-01-24	682	691	681	681	45,000	597.37
1986-01-23	698	700	680	696	29,000	610.53
1986-01-22	717	720	696	700	225,000	614.04
1986-01-21	682	710	682	710	371,000	622.81
1986-01-20	671	680	671	680	57,000	596.49
1986-01-18	672	678	670	670	40,000	587.72
1986-01-17	670	678	670	670	37,000	587.72
1986-01-16	675	679	671	671	27,000	588.60
1986-01-14	675	675	670	671	64,000	588.60
1986-01-13	670	677	670	671	49,000	588.60
1986-01-10	671	675	669	670	52,000	587.72
1986-01-09	680	681	673	680	76,000	596.49
1986-01-08	669	680	669	680	75,000	596.49
1986-01-07	671	675	669	669	57,000	586.84
1986-01-06	671	671	665	669	40,000	586.84
1986-01-04	666	666	662	665	16,000	583.33

分割・併合履歴： [1989-09-26]1株→1.14株