6376 日機装(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	680	685	675	676	56,000	676
1992-12-29	670	685	670	685	65,000	685
1992-12-28	690	690	675	675	110,000	675
1992-12-25	684	685	680	681	93,000	681
1992-12-24	690	690	681	684	91,000	684
1992-12-22	693	694	684	684	84,000	684
1992-12-21	699	699	689	692	85,000	692
1992-12-18	680	681	670	680	296,000	680
1992-12-17	685	685	676	680	269,000	680
1992-12-16	686	697	686	690	155,000	690
1992-12-15	698	698	691	693	152,000	693
1992-12-14	700	700	693	695	107,000	695
1992-12-11	705	705	695	697	192,000	697
1992-12-10	690	709	685	695	437,000	695
1992-12-09	680	689	676	685	149,000	685
1992-12-08	680	690	673	690	177,000	690
1992-12-07	674	683	671	683	151,000	683
1992-12-04	700	701	680	684	269,000	684
1992-12-03	700	716	693	702	927,000	702
1992-12-02	698	705	693	697	741,000	697
1992-12-01	700	710	688	688	1,280,000	688
1992-11-30	672	688	665	687	1,124,000	687
1992-11-27	657	677	656	662	811,000	662
1992-11-26	628	664	626	657	819,000	657
1992-11-25	628	628	622	628	102,000	628
1992-11-24	630	632	622	628	105,000	628
1992-11-20	609	615	600	612	188,000	612
1992-11-19	628	633	611	612	180,000	612
1992-11-18	591	628	591	628	155,000	628
1992-11-17	590	590	582	590	33,000	590
1992-11-16	600	600	586	590	65,000	590
1992-11-13	590	596	585	590	130,000	590
1992-11-12	591	596	583	590	233,000	590
1992-11-11	600	615	594	595	158,000	595
1992-11-10	600	601	590	600	146,000	600
1992-11-09	623	625	600	600	238,000	600
1992-11-06	620	633	613	613	594,000	613
1992-11-05	610	625	609	613	159,000	613
1992-11-04	603	605	595	595	23,000	595
1992-11-02	590	593	580	593	83,000	593
1992-10-30	607	613	596	596	147,000	596
1992-10-29	620	620	606	607	145,000	607
1992-10-28	619	629	604	620	252,000	620
1992-10-27	605	619	601	610	123,000	610
1992-10-26	630	630	600	600	173,000	600
1992-10-23	640	650	620	620	910,000	620
1992-10-22	609	630	609	620	955,000	620
1992-10-21	557	557	548	549	4,000	549
1992-10-20	553	554	546	547	58,000	547
1992-10-19	563	563	555	555	34,000	555
1992-10-16	568	575	565	565	79,000	565
1992-10-15	585	585	570	575	21,000	575
1992-10-14	595	595	590	590	36,000	590
1992-10-13	581	590	581	590	9,000	590
1992-10-12	575	575	563	563	6,000	563
1992-10-09	590	598	579	580	35,000	580
1992-10-08	587	590	587	590	6,000	590
1992-10-07	600	600	590	590	44,000	590
1992-10-06	550	572	550	570	33,000	570
1992-10-05	580	580	560	560	50,000	560
1992-10-02	594	594	580	580	36,000	580
1992-10-01	590	590	583	584	53,000	584
1992-09-30	605	605	590	590	53,000	590
1992-09-29	596	605	596	601	46,000	601
1992-09-28	624	625	596	596	80,000	596
1992-09-25	613	628	605	626	88,000	626
1992-09-24	596	602	590	596	152,000	596
1992-09-22	593	600	590	596	51,000	596
1992-09-21	590	603	590	596	16,000	596
1992-09-18	588	595	580	595	69,000	595
1992-09-17	587	595	587	590	73,000	590
1992-09-16	605	605	595	604	106,000	604
1992-09-14	603	609	595	605	50,000	605
1992-09-11	609	618	604	605	324,000	605
1992-09-10	620	625	609	609	131,000	609
1992-09-09	609	617	609	611	107,000	611
1992-09-08	619	620	600	609	139,000	609
1992-09-07	631	635	620	620	79,000	620
1992-09-04	629	649	629	630	114,000	630
1992-09-03	601	639	590	639	162,000	639
1992-09-02	638	638	611	611	80,000	611
1992-09-01	660	695	635	639	410,000	639
1992-08-31	615	650	611	650	215,000	650
1992-08-28	580	620	570	595	276,000	595
1992-08-27	545	585	545	560	246,000	560
1992-08-26	547	555	534	555	131,000	555
1992-08-25	559	567	546	547	153,000	547
1992-08-24	558	600	546	572	430,000	572
1992-08-21	470	538	470	538	215,000	538
1992-08-20	440	470	435	470	95,000	470
1992-08-19	440	448	438	442	128,000	442
1992-08-18	457	458	440	440	139,000	440
1992-08-17	445	460	445	455	165,000	455
1992-08-14	430	455	430	442	371,000	442
1992-08-13	400	434	400	430	420,000	430
1992-08-12	406	406	386	395	326,000	395
1992-08-11	441	445	410	410	231,000	410
1992-08-10	480	480	430	440	160,000	440
1992-08-07	511	511	480	481	123,000	481
1992-08-06	528	554	516	521	106,000	521
1992-08-05	539	539	530	530	56,000	530
1992-08-04	541	541	539	539	78,000	539
1992-08-03	560	560	540	540	77,000	540
1992-07-31	534	550	530	530	127,000	530
1992-07-30	539	541	521	524	149,000	524
1992-07-29	578	582	530	530	163,000	530
1992-07-28	589	589	578	578	115,000	578
1992-07-27	631	631	609	609	35,000	609
1992-07-24	637	637	620	621	47,000	621
1992-07-23	610	637	600	637	77,000	637
1992-07-22	637	637	613	613	105,000	613
1992-07-21	636	656	636	637	36,000	637
1992-07-20	660	660	636	636	52,000	636
1992-07-17	670	670	655	660	39,000	660
1992-07-16	676	676	669	670	68,000	670
1992-07-15	670	680	670	680	18,000	680
1992-07-14	677	686	668	668	36,000	668
1992-07-13	676	676	676	676	16,000	676
1992-07-10	672	680	672	676	9,000	676
1992-07-09	665	671	664	671	20,000	671
1992-07-08	660	665	655	655	49,000	655
1992-07-07	675	675	665	665	99,000	665
1992-07-06	700	700	670	675	17,000	675
1992-07-03	701	701	699	701	83,000	701
1992-07-02	670	692	655	691	119,000	691
1992-07-01	650	650	640	650	93,000	650
1992-06-30	670	670	650	650	39,000	650
1992-06-29	660	660	630	640	49,000	640
1992-06-26	656	657	652	657	67,000	657
1992-06-25	657	657	634	652	97,000	652
1992-06-24	677	681	667	667	127,000	667
1992-06-23	680	680	665	678	75,000	678
1992-06-22	700	700	680	680	103,000	680
1992-06-19	695	700	685	694	114,000	694
1992-06-18	689	700	680	685	115,000	685
1992-06-17	738	738	701	701	90,000	701
1992-06-16	755	755	730	738	160,000	738
1992-06-15	779	779	755	755	109,000	755
1992-06-12	791	801	770	770	234,000	770
1992-06-11	810	810	790	800	101,000	800
1992-06-10	819	820	803	810	117,000	810
1992-06-09	810	820	807	812	98,000	812
1992-06-08	818	818	803	803	67,000	803
1992-06-05	818	818	802	811	138,000	811
1992-06-04	831	834	810	811	87,000	811
1992-06-03	821	839	821	830	157,000	830
1992-06-02	820	835	820	821	164,000	821
1992-06-01	844	849	820	820	106,000	820
1992-05-29	865	865	845	854	362,000	854
1992-05-28	860	869	853	860	657,000	860
1992-05-27	850	867	835	860	1,051,000	860
1992-05-26	815	845	815	840	368,000	840
1992-05-25	815	825	810	814	94,000	814
1992-05-22	830	845	805	805	699,000	805
1992-05-21	774	828	770	820	795,000	820
1992-05-20	776	781	766	766	84,000	766
1992-05-19	780	782	765	772	140,000	772
1992-05-18	765	779	765	773	36,000	773
1992-05-15	780	780	765	765	89,000	765
1992-05-14	810	810	786	790	83,000	790
1992-05-13	810	810	800	800	93,000	800
1992-05-12	806	821	800	802	205,000	802
1992-05-11	793	798	780	796	103,000	796
1992-05-08	770	793	770	793	221,000	793
1992-05-07	732	770	732	767	126,000	767
1992-05-06	730	750	730	742	106,000	742
1992-05-01	700	713	699	704	79,000	704
1992-04-30	700	701	700	700	120,000	700
1992-04-28	694	719	690	710	213,000	710
1992-04-27	699	700	690	695	13,000	695
1992-04-24	700	700	690	699	187,000	699
1992-04-23	680	699	680	690	45,000	690
1992-04-22	685	690	675	680	73,000	680
1992-04-21	695	710	685	689	50,000	689
1992-04-20	740	740	695	695	45,000	695
1992-04-17	751	760	741	744	97,000	744
1992-04-16	717	760	717	741	186,000	741
1992-04-15	701	720	701	707	199,000	707
1992-04-14	670	699	670	698	47,000	698
1992-04-13	699	700	670	670	87,000	670
1992-04-10	650	695	650	689	108,000	689
1992-04-09	633	655	625	640	112,000	640
1992-04-08	650	660	640	643	153,000	643
1992-04-07	680	680	650	680	102,000	680
1992-04-06	711	711	710	710	37,000	710
1992-04-03	670	675	640	661	155,000	661
1992-04-02	690	715	660	662	130,000	662
1992-04-01	755	755	680	697	148,000	697
1992-03-31	760	781	755	756	117,000	756
1992-03-30	760	770	760	760	32,000	760
1992-03-27	781	781	770	770	45,000	770
1992-03-26	811	811	772	779	66,000	779
1992-03-25	770	808	770	808	51,000	808
1992-03-24	805	805	785	785	51,000	785
1992-03-23	805	810	800	800	70,000	800
1992-03-19	781	810	781	800	118,000	800
1992-03-18	815	815	770	771	230,000	771
1992-03-17	820	820	800	805	119,000	805
1992-03-16	850	850	822	823	36,000	823
1992-03-13	846	859	840	850	342,000	850
1992-03-12	820	855	820	855	69,000	855
1992-03-11	850	850	840	840	70,000	840
1992-03-10	875	875	854	854	123,000	854
1992-03-09	901	901	875	875	93,000	875
1992-03-06	929	930	902	912	40,000	912
1992-03-05	926	930	920	923	75,000	923
1992-03-04	945	945	930	935	48,000	935
1992-03-03	931	935	930	935	127,000	935
1992-03-02	950	950	925	935	35,000	935
1992-02-28	951	952	950	950	69,000	950
1992-02-27	953	960	950	952	19,000	952
1992-02-26	940	955	940	953	31,000	953
1992-02-25	934	940	934	940	32,000	940
1992-02-24	935	935	930	934	16,000	934
1992-02-21	925	934	925	930	66,000	930
1992-02-20	921	925	921	925	9,000	925
1992-02-19	930	930	920	924	23,000	924
1992-02-18	948	948	930	930	65,000	930
1992-02-17	939	940	922	940	76,000	940
1992-02-14	954	954	940	940	41,000	940
1992-02-13	970	970	950	953	50,000	953
1992-02-12	976	976	970	970	44,000	970
1992-02-10	993	993	983	991	48,000	991
1992-02-07	1,000	1,000	991	993	89,000	993
1992-02-06	987	1,000	982	1,000	47,000	1,000
1992-02-05	976	1,000	976	987	91,000	987
1992-02-04	976	1,000	975	976	16,000	976
1992-02-03	1,010	1,010	970	970	52,000	970
1992-01-31	950	1,000	950	997	113,000	997
1992-01-30	931	950	925	940	113,000	940
1992-01-29	928	938	922	934	162,000	934
1992-01-28	941	945	928	928	77,000	928
1992-01-27	964	964	946	946	16,000	946
1992-01-24	975	975	955	955	64,000	955
1992-01-23	970	985	960	975	130,000	975
1992-01-22	936	970	936	970	81,000	970
1992-01-21	947	960	945	946	77,000	946
1992-01-20	994	994	950	957	55,000	957
1992-01-17	983	991	970	985	126,000	985
1992-01-16	1,010	1,020	981	990	171,000	990
1992-01-14	1,010	1,030	1,000	1,010	58,000	1,010
1992-01-13	1,030	1,030	1,000	1,000	109,000	1,000
1992-01-10	1,040	1,040	1,010	1,010	94,000	1,010
1992-01-09	1,040	1,050	1,030	1,040	45,000	1,040
1992-01-08	1,080	1,080	1,040	1,040	223,000	1,040
1992-01-07	1,080	1,100	1,070	1,070	154,000	1,070
1992-01-06	1,070	1,080	1,060	1,080	21,000	1,080

分割・併合履歴： [1989-09-26]1株→1.14株