6376 日機装(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,0201,0201,0101,02040,0001,020
1993-12-291,0301,0301,0101,02065,0001,020
1993-12-281,0201,0201,0001,02031,0001,020
1993-12-271,0301,0301,0101,03076,0001,030
1993-12-241,0501,0501,0101,030158,0001,030
1993-12-221,0501,0501,0301,040151,0001,040
1993-12-211,0601,0601,0201,0301,017,0001,030
1993-12-201,0801,0801,0601,06092,0001,060
1993-12-171,0901,1001,0801,080150,0001,080
1993-12-161,0801,1101,0601,080229,0001,080
1993-12-151,0401,0601,0401,06064,0001,060
1993-12-141,0301,0401,0301,04065,0001,040
1993-12-131,0301,0401,0301,03037,0001,030
1993-12-101,0101,0401,0001,010158,0001,010
1993-12-091,0101,0401,0001,010160,0001,010
1993-12-081,0001,0009901,000106,0001,000
1993-12-071,0101,020995996186,000996
1993-12-061,0501,0501,0001,020166,0001,020
1993-12-031,0701,0801,0601,06093,0001,060
1993-12-021,0501,1001,0401,070252,0001,070
1993-12-019611,0409611,030168,0001,030
1993-11-30900931900931112,000931
1993-11-29916930875910278,000910
1993-11-26984984930946192,000946
1993-11-259951,000980980238,000980
1993-11-241,0601,060995995199,000995
1993-11-221,0501,0601,0301,050135,0001,050
1993-11-191,0801,0901,0701,070115,0001,070
1993-11-181,1001,1001,0701,080187,0001,080
1993-11-171,1001,1001,0801,09016,0001,090
1993-11-161,0801,0901,0801,090132,0001,090
1993-11-151,1301,1301,0901,09062,0001,090
1993-11-121,1201,1401,1101,120157,0001,120
1993-11-111,1101,1201,1101,11089,0001,110
1993-11-101,1101,1101,0901,100363,0001,100
1993-11-091,1301,1401,1001,110153,0001,110
1993-11-081,1101,1301,1101,120240,0001,120
1993-11-051,1101,1201,0801,100291,0001,100
1993-11-041,1301,1301,1101,11099,0001,110
1993-11-021,1201,1501,1201,130177,0001,130
1993-11-011,1401,1401,1201,13040,0001,130
1993-10-291,1101,1401,1101,140133,0001,140
1993-10-281,1201,1301,1001,100107,0001,100
1993-10-271,1101,1201,0801,100194,0001,100
1993-10-261,1301,1301,1001,100181,0001,100
1993-10-251,1401,1401,1201,120156,0001,120
1993-10-221,1301,1401,1301,140105,0001,140
1993-10-211,1301,1401,1301,130105,0001,130
1993-10-201,1301,1401,1301,140157,0001,140
1993-10-191,1301,1401,1301,130259,0001,130
1993-10-181,1401,1501,1201,120301,0001,120
1993-10-151,1501,1601,1401,150253,0001,150
1993-10-141,1701,1701,1501,160282,0001,160
1993-10-131,1701,1901,1701,190193,0001,190
1993-10-121,2001,2001,1601,160183,0001,160
1993-10-081,2101,2201,2001,220105,0001,220
1993-10-071,2201,2201,2001,200161,0001,200
1993-10-061,2001,2101,1901,210120,0001,210
1993-10-051,2101,2201,1901,200231,0001,200
1993-10-041,2001,2101,1901,190378,0001,190
1993-10-011,2301,2401,2001,210686,0001,210
1993-09-301,2101,2301,2101,2301,300,0001,230
1993-09-291,1701,2201,1701,2001,671,0001,200
1993-09-281,1701,1801,1601,170184,0001,170
1993-09-271,1801,1801,1601,160213,0001,160
1993-09-241,1501,1601,1401,160107,0001,160
1993-09-221,1601,1601,1301,140185,0001,140
1993-09-211,1701,1801,1501,160156,0001,160
1993-09-201,1701,1701,1501,170114,0001,170
1993-09-171,1801,1801,1301,160225,0001,160
1993-09-161,1801,1801,1601,160428,0001,160
1993-09-141,1801,1801,1701,180184,0001,180
1993-09-131,1801,1901,1701,180199,0001,180
1993-09-101,1501,1901,1501,170785,0001,170
1993-09-091,1501,1701,1501,150173,0001,150
1993-09-081,1801,1801,1601,160607,0001,160
1993-09-071,1501,1801,1301,1701,231,0001,170
1993-09-061,1401,1501,1301,140279,0001,140
1993-09-031,1501,1501,1301,130182,0001,130
1993-09-021,1201,1601,1101,150535,0001,150
1993-09-011,1101,1201,1001,110195,0001,110
1993-08-311,1101,1201,1101,110138,0001,110
1993-08-301,1201,1201,1001,11084,0001,110
1993-08-271,1101,1101,1001,110156,0001,110
1993-08-261,0801,1101,0801,110200,0001,110
1993-08-251,0801,0901,0801,08061,0001,080
1993-08-241,0701,0901,0701,08066,0001,080
1993-08-231,0701,0801,0601,08088,0001,080
1993-08-201,0701,0801,0601,08097,0001,080
1993-08-191,1001,1001,0801,08097,0001,080
1993-08-181,1001,1001,0801,100101,0001,100
1993-08-171,1101,1101,0801,100131,0001,100
1993-08-161,1101,1201,1101,11051,0001,110
1993-08-131,1301,1401,1101,110208,0001,110
1993-08-121,1201,1401,1201,130286,0001,130
1993-08-111,1101,1201,1001,120157,0001,120
1993-08-101,1101,1201,1001,120433,0001,120
1993-08-091,0901,1001,0801,090172,0001,090
1993-08-061,0901,1101,0801,090583,0001,090
1993-08-051,0601,1101,0601,110771,0001,110
1993-08-041,0501,0701,0401,070422,0001,070
1993-08-031,0601,0701,0501,060156,0001,060
1993-08-021,0601,0701,0501,060128,0001,060
1993-07-301,0701,0701,0501,070555,0001,070
1993-07-291,0301,0801,0301,0701,344,0001,070
1993-07-281,0001,0301,0001,030198,0001,030
1993-07-279951,0009951,00051,0001,000
1993-07-269851,0009801,00031,0001,000
1993-07-2398898998198267,000982
1993-07-221,0001,0109901,00074,0001,000
1993-07-211,0001,0109991,00057,0001,000
1993-07-201,0201,0209981,000123,0001,000
1993-07-191,0301,0301,0001,010154,0001,010
1993-07-161,0001,0309981,030304,0001,030
1993-07-151,0001,0109971,010128,0001,010
1993-07-14994999990997113,000997
1993-07-1398099598098965,000989
1993-07-1299599598599030,000990
1993-07-0998199098098565,000985
1993-07-0896798396798125,000981
1993-07-0797097096096661,000966
1993-07-0696097096097047,000970
1993-07-0598598597097023,000970
1993-07-0298099597598055,000980
1993-07-0197598597597519,000975
1993-06-3097498397497543,000975
1993-06-2998098597298474,000984
1993-06-2897099597098893,000988
1993-06-25979980970978307,000978
1993-06-24945960940960201,000960
1993-06-23940943931935120,000935
1993-06-22915945910942233,000942
1993-06-21923925909910287,000910
1993-06-18960960948953157,000953
1993-06-17950975932969162,000969
1993-06-16955960929950203,000950
1993-06-15980980956965310,000965
1993-06-141,0001,0109921,000119,0001,000
1993-06-111,0201,0301,0001,000125,0001,000
1993-06-101,0201,0301,0001,010109,0001,010
1993-06-081,0201,0301,0101,020261,0001,020
1993-06-071,0301,0501,0201,020184,0001,020
1993-06-041,0601,0601,0301,030245,0001,030
1993-06-031,0401,0501,0301,040190,0001,040
1993-06-021,0601,0601,0401,040543,0001,040
1993-06-011,0201,0601,0101,060949,0001,060
1993-05-311,0401,0401,0101,030229,0001,030
1993-05-281,0101,0301,0001,030389,0001,030
1993-05-271,0301,0301,0001,000462,0001,000
1993-05-269981,0109961,010525,0001,010
1993-05-251,0201,020992996455,000996
1993-05-241,0201,0401,0001,0101,205,0001,010
1993-05-219951,0109911,0101,509,0001,010
1993-05-209981,000973985730,000985
1993-05-199499989469982,220,000998
1993-05-18950959931931299,000931
1993-05-17950950940948208,000948
1993-05-14950950932940397,000940
1993-05-13941958940949571,000949
1993-05-129559759359512,392,000951
1993-05-119229559229453,643,000945
1993-05-10889890875882345,000882
1993-05-07855882852882613,000882
1993-05-06860860850851445,000851
1993-04-30839845829845303,000845
1993-04-28824830820828276,000828
1993-04-27796818795806106,000806
1993-04-26806820796796102,000796
1993-04-2379080079079673,000796
1993-04-2280080079180092,000800
1993-04-21800800792800107,000800
1993-04-2080582080180567,000805
1993-04-1980581079880562,000805
1993-04-16826830811811119,000811
1993-04-15839839821822186,000822
1993-04-14849849831831342,000831
1993-04-13850850832845342,000845
1993-04-12848850830845486,000845
1993-04-09814853813842741,000842
1993-04-08821824805809408,000809
1993-04-07800805785801166,000801
1993-04-06805810801801232,000801
1993-04-05801809800808227,000808
1993-04-02820820793800541,000800
1993-04-01785810785805293,000805
1993-03-31818819788795212,000795
1993-03-30834834810819457,000819
1993-03-29815824805824721,000824
1993-03-26784813780800700,000800
1993-03-25760785760775153,000775
1993-03-24765775760765125,000765
1993-03-23782782771775190,000775
1993-03-22783790775784125,000784
1993-03-19800804781783301,000783
1993-03-18794800781781810,000781
1993-03-177857967847931,135,000793
1993-03-167777957707751,930,000775
1993-03-15740750730750392,000750
1993-03-12736736725732250,000732
1993-03-11723740723736395,000736
1993-03-10735738718723151,000723
1993-03-09736745730736923,000736
1993-03-08710729710725667,000725
1993-03-05700710700710319,000710
1993-03-04708708690698437,000698
1993-03-03690704680704625,000704
1993-03-0267968067668065,000680
1993-03-0167967967567990,000679
1993-02-2668068468068081,000680
1993-02-25672683672680114,000680
1993-02-2468068066067080,000670
1993-02-2367467466867089,000670
1993-02-2269069067268063,000680
1993-02-19689694689691133,000691
1993-02-1868568967268873,000688
1993-02-17682685682685103,000685
1993-02-1668268768268267,000682
1993-02-1568068268068141,000681
1993-02-1268568567167913,000679
1993-02-1067568566568540,000685
1993-02-0969369367567591,000675
1993-02-08690696686694129,000694
1993-02-05680692680690125,000690
1993-02-04694695685689415,000689
1993-02-03680690680688344,000688
1993-02-02669681669678142,000678
1993-02-0165266565266493,000664
1993-01-2965165764965661,000656
1993-01-2863065063065079,000650
1993-01-2763664863364042,000640
1993-01-2663665063165066,000650
1993-01-2565465463564031,000640
1993-01-2263764563764460,000644
1993-01-2163464963464532,000645
1993-01-2065565564265220,000652
1993-01-1962363662363676,000636
1993-01-1863463462362332,000623
1993-01-14621630621624110,000624
1993-01-13645649625627129,000627
1993-01-1264264764064558,000645
1993-01-11642645638645120,000645
1993-01-0866267065065284,000652
1993-01-07663675662663110,000663
1993-01-0666767065166053,000660
1993-01-0567167365566050,000660
1993-01-0468568567067929,000679

分割・併合履歴 : [1989-09-26]1株→1.14株