6376 日機装(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,0301,0601,0301,030208,0001,030
1991-12-271,0201,0301,0101,010261,0001,010
1991-12-261,0101,0301,0001,02089,0001,020
1991-12-259901,0109901,010174,0001,010
1991-12-241,0401,040996996115,000996
1991-12-201,0301,0401,0201,030180,0001,030
1991-12-191,0801,0801,0301,030487,0001,030
1991-12-181,1001,1001,0601,060157,0001,060
1991-12-171,1401,1401,1001,100138,0001,100
1991-12-161,1301,1501,1201,140143,0001,140
1991-12-131,1201,1601,1201,130507,0001,130
1991-12-121,1001,1201,1001,120128,0001,120
1991-12-111,0501,0901,0401,090107,0001,090
1991-12-101,1001,1001,0401,080313,0001,080
1991-12-091,1301,1301,1001,120166,0001,120
1991-12-061,1401,1801,1201,1301,162,0001,130
1991-12-051,1301,1601,0801,1401,228,0001,140
1991-12-041,0001,1109961,110603,0001,110
1991-12-039751,0009751,000188,0001,000
1991-12-021,0001,000981985120,000985
1991-11-291,0001,0401,0001,000198,0001,000
1991-11-281,0001,0109961,000175,0001,000
1991-11-271,0001,0209991,010127,0001,010
1991-11-269991,000995998119,000998
1991-11-251,0101,0109951,000119,0001,000
1991-11-229971,0109951,010119,0001,010
1991-11-211,0101,030995995240,000995
1991-11-201,0001,0209901,010168,0001,010
1991-11-191,0801,0801,0001,010274,0001,010
1991-11-181,0301,0501,0101,040172,0001,040
1991-11-151,1001,1001,0501,050162,0001,050
1991-11-141,1201,1201,1001,10078,0001,100
1991-11-131,1301,1301,1101,12091,0001,120
1991-11-121,1201,1401,1101,130118,0001,130
1991-11-111,1501,1601,1301,13045,0001,130
1991-11-081,1501,1601,1501,16082,0001,160
1991-11-071,1601,1601,1501,15049,0001,150
1991-11-061,1701,1801,1601,17065,0001,170
1991-11-051,1901,1901,1701,18039,0001,180
1991-11-011,1601,1701,1601,170135,0001,170
1991-10-311,1601,1701,1501,160142,0001,160
1991-10-301,1601,1601,1401,140272,0001,140
1991-10-291,1701,1801,1501,150228,0001,150
1991-10-281,1501,1701,1501,170103,0001,170
1991-10-251,1701,1701,1501,150283,0001,150
1991-10-241,1901,1901,1701,17097,0001,170
1991-10-231,1801,2001,1801,180147,0001,180
1991-10-221,2101,2101,1901,200201,0001,200
1991-10-211,2001,2201,2001,200131,0001,200
1991-10-181,1901,2001,1801,200182,0001,200
1991-10-171,1701,2001,1401,180257,0001,180
1991-10-161,1601,1601,1501,160218,0001,160
1991-10-151,1501,1901,1501,160317,0001,160
1991-10-141,1601,1701,1501,15079,0001,150
1991-10-111,1701,1801,1501,160119,0001,160
1991-10-091,2001,2101,1801,180169,0001,180
1991-10-081,2201,2401,2001,220221,0001,220
1991-10-071,2401,2501,2201,240509,0001,240
1991-10-041,2201,2401,2001,230710,0001,230
1991-10-031,1901,2301,1801,200670,0001,200
1991-10-021,1801,2101,1701,1801,023,0001,180
1991-10-011,1301,1701,1201,170285,0001,170
1991-09-301,1401,1401,1201,120163,0001,120
1991-09-271,0901,1401,0701,120616,0001,120
1991-09-261,0801,0901,0601,08092,0001,080
1991-09-251,0501,1001,0501,100224,0001,100
1991-09-241,0401,0501,0301,04084,0001,040
1991-09-201,0801,0801,0401,050142,0001,050
1991-09-191,0901,0901,0801,080260,0001,080
1991-09-181,0901,0901,0701,080285,0001,080
1991-09-171,0901,1101,0901,100186,0001,100
1991-09-131,0401,0801,0301,080292,0001,080
1991-09-121,0201,0701,0201,050428,0001,050
1991-09-111,0001,0201,0001,020140,0001,020
1991-09-101,0501,0501,0301,03059,0001,030
1991-09-091,0701,0701,0501,05099,0001,050
1991-09-061,0101,0701,0101,050255,0001,050
1991-09-059991,0209981,020112,0001,020
1991-09-041,0101,0201,0001,00077,0001,000
1991-09-031,0001,0201,0001,020143,0001,020
1991-09-02970999965998123,000998
1991-08-30945978945965135,000965
1991-08-2993095093094459,000944
1991-08-28905919901910162,000910
1991-08-27930935910911107,000911
1991-08-26942942910930158,000930
1991-08-23970978940940200,000940
1991-08-22951980951970291,000970
1991-08-21895950895910565,000910
1991-08-20921936875895417,000895
1991-08-19976982927927428,000927
1991-08-169901,000980982145,000982
1991-08-151,0001,01099099184,000991
1991-08-149881,0109881,000161,0001,000
1991-08-131,0001,010981990258,000990
1991-08-121,0601,0601,0101,020204,0001,020
1991-08-091,0701,0901,0601,06087,0001,060
1991-08-081,0901,1001,0801,09049,0001,090
1991-08-071,0901,1101,0901,10050,0001,100
1991-08-061,1101,1201,0901,09084,0001,090
1991-08-051,1301,1401,1201,13075,0001,130
1991-08-021,1201,1501,1101,130128,0001,130
1991-08-011,1101,1301,1101,12054,0001,120
1991-07-311,1101,1301,1101,13080,0001,130
1991-07-301,1001,1301,1001,13063,0001,130
1991-07-291,1001,1301,0901,09031,0001,090
1991-07-261,0901,1201,0801,12070,0001,120
1991-07-251,0801,1001,0801,09016,0001,090
1991-07-241,1001,1301,0901,10091,0001,100
1991-07-231,0701,0901,0601,060125,0001,060
1991-07-221,0901,1201,0801,090105,0001,090
1991-07-191,0901,1101,0901,110152,0001,110
1991-07-181,1301,1301,0601,100128,0001,100
1991-07-171,1301,1501,1201,130120,0001,130
1991-07-161,1701,1801,1501,150136,0001,150
1991-07-151,1701,1801,1601,17071,0001,170
1991-07-121,1501,1701,1301,130252,0001,130
1991-07-111,1701,1701,1401,140158,0001,140
1991-07-101,0801,1601,0601,150279,0001,150
1991-07-091,0401,1209801,060979,0001,060
1991-07-081,1701,1801,0301,030651,0001,030
1991-07-051,1801,2101,1801,190180,0001,190
1991-07-041,1701,2101,1701,190297,0001,190
1991-07-031,2301,2301,1901,210175,0001,210
1991-07-021,2601,2701,2301,230138,0001,230
1991-07-011,2701,2701,2301,250243,0001,250
1991-06-281,2501,2701,2101,210313,0001,210
1991-06-271,2301,2701,2201,250174,0001,250
1991-06-261,2901,3201,2201,250974,0001,250
1991-06-251,1701,2701,1701,270279,0001,270
1991-06-241,2601,2601,1901,190201,0001,190
1991-06-211,2501,2501,2201,24095,0001,240
1991-06-201,1901,2301,1901,210154,0001,210
1991-06-191,2401,2401,1801,180233,0001,180
1991-06-181,2501,2501,2401,24065,0001,240
1991-06-171,3001,3001,2401,250192,0001,250
1991-06-141,2701,3001,2501,270389,0001,270
1991-06-131,2501,2701,2401,260144,0001,260
1991-06-121,2601,2701,2301,240230,0001,240
1991-06-111,2201,2601,2201,240200,0001,240
1991-06-101,2801,2801,2201,220280,0001,220
1991-06-071,2801,2901,2701,280657,0001,280
1991-06-061,2701,2801,2601,270538,0001,270
1991-06-051,3201,3301,2801,290607,0001,290
1991-06-041,3101,3501,3001,3103,022,0001,310
1991-06-031,2901,3201,2801,2901,853,0001,290
1991-05-311,2601,2801,2501,270947,0001,270
1991-05-301,2301,2601,2101,250419,0001,250
1991-05-291,2601,2701,2201,240760,0001,240
1991-05-281,1901,2501,1801,220703,0001,220
1991-05-271,1901,2101,1701,190287,0001,190
1991-05-241,1701,2001,1701,170205,0001,170
1991-05-231,1801,1801,1601,170124,0001,170
1991-05-221,1301,1601,1201,140269,0001,140
1991-05-211,1201,1301,1101,130187,0001,130
1991-05-201,1501,1501,1201,12079,0001,120
1991-05-171,1401,1501,1201,150294,0001,150
1991-05-161,1501,1501,1201,130157,0001,130
1991-05-151,1401,1501,1301,15091,0001,150
1991-05-141,1701,1801,1501,160115,0001,160
1991-05-131,1801,2001,1601,180163,0001,180
1991-05-101,2001,2001,1801,190159,0001,190
1991-05-091,1801,1901,1601,180152,0001,180
1991-05-081,1801,1801,1601,160103,0001,160
1991-05-071,2301,2301,1901,190202,0001,190
1991-05-021,2101,2201,1901,210493,0001,210
1991-05-011,1501,2001,1401,190737,0001,190
1991-04-301,1501,1601,1101,1101,074,0001,110
1991-04-261,1201,1601,1201,1601,231,0001,160
1991-04-251,1701,1801,1201,130942,0001,130
1991-04-241,2001,2101,1701,170377,0001,170
1991-04-231,1801,2101,1701,210292,0001,210
1991-04-221,2301,2301,1801,190325,0001,190
1991-04-191,2701,2701,2301,240167,0001,240
1991-04-181,3001,3001,2801,290302,0001,290
1991-04-171,3001,3101,2801,300313,0001,300
1991-04-161,3001,3201,2801,280587,0001,280
1991-04-151,2501,3001,2501,300499,0001,300
1991-04-121,2301,2301,2201,220225,0001,220
1991-04-111,2201,2601,2201,220113,0001,220
1991-04-101,2701,2701,2101,220139,0001,220
1991-04-091,2801,2901,2601,260334,0001,260
1991-04-081,2101,2701,1901,270224,0001,270
1991-04-051,1901,1901,1701,190110,0001,190
1991-04-041,2001,2001,1801,18062,0001,180
1991-04-031,1901,2101,1701,21094,0001,210
1991-04-021,1801,1801,1501,150102,0001,150
1991-04-011,1801,1901,1701,170101,0001,170
1991-03-291,1901,1901,1601,18091,0001,180
1991-03-281,1301,1801,1201,150129,0001,150
1991-03-271,1801,1901,1201,140251,0001,140
1991-03-261,2201,2201,1601,160128,0001,160
1991-03-251,2201,2301,2101,210149,0001,210
1991-03-221,2401,2401,2201,220112,0001,220
1991-03-201,2501,2501,2301,240137,0001,240
1991-03-191,2801,2801,2501,25082,0001,250
1991-03-181,2901,2901,2701,27047,0001,270
1991-03-151,2901,3001,2501,300225,0001,300
1991-03-141,2601,2801,2501,270128,0001,270
1991-03-131,2801,2901,2501,250110,0001,250
1991-03-121,2901,3001,2601,260154,0001,260
1991-03-111,3601,3601,2901,310309,0001,310
1991-03-081,2901,3401,2701,340505,0001,340
1991-03-071,2501,2701,2401,270160,0001,270
1991-03-061,2701,2801,2401,240173,0001,240
1991-03-051,2301,2701,2201,240196,0001,240
1991-03-041,2201,2501,2201,230142,0001,230
1991-03-011,2601,2601,2101,240222,0001,240
1991-02-281,3001,3101,2601,260482,0001,260
1991-02-271,2401,2801,2101,240357,0001,240
1991-02-261,3601,3601,2801,280666,0001,280
1991-02-251,2801,3201,2601,320627,0001,320
1991-02-221,3801,4101,2901,330857,0001,330
1991-02-211,4001,4901,3301,3803,883,0001,380
1991-02-201,2401,3801,1801,3802,229,0001,380
1991-02-191,1701,2501,1501,1801,713,0001,180
1991-02-181,1101,1701,1001,1501,148,0001,150
1991-02-151,0601,0701,0301,050412,0001,050
1991-02-141,0801,1201,0501,1001,365,0001,100
1991-02-139301,0209251,0201,076,0001,020
1991-02-12930945925930321,000930
1991-02-08872925872910245,000910
1991-02-07886888872872148,000872
1991-02-06912913870871317,000871
1991-02-05871941861902636,000902
1991-02-04799860796851349,000851
1991-02-01770790746789160,000789
1991-01-31811811770780330,000780
1991-01-30750796741796364,000796
1991-01-2976476572575078,000750
1991-01-28773773755766156,000766
1991-01-25720775720753224,000753
1991-01-24712723680705650,000705
1991-01-23782782720722330,000722
1991-01-22810820792792117,000792
1991-01-2182882882082067,000820
1991-01-18870870830838316,000838
1991-01-17790850789850311,000850
1991-01-16800800780800178,000800
1991-01-14810835810835136,000835
1991-01-11813829798829227,000829
1991-01-10790820790820213,000820
1991-01-09805831799810187,000810
1991-01-08868868815815155,000815
1991-01-0790090086786786,000867
1991-01-0491191590090095,000900

分割・併合履歴 : [1989-09-26]1株→1.14株