6376 日機装(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3076979076279022,000790
1996-12-2777077076277050,000770
1996-12-2677577577077084,000770
1996-12-2577078077078091,000780
1996-12-2478578576276279,000762
1996-12-2077077076077066,000770
1996-12-1977477577077055,000770
1996-12-1878778777377494,000774
1996-12-1778078077777739,000777
1996-12-1680080078378344,000783
1996-12-13775790773790135,000790
1996-12-12810810787788127,000788
1996-12-11815815810810161,000810
1996-12-1081682181681892,000818
1996-12-0982182581982555,000825
1996-12-06825830816825113,000825
1996-12-0582083481683072,000830
1996-12-0482082482082059,000820
1996-12-0382183082182586,000825
1996-12-0282083081983043,000830
1996-11-2981482481482060,000820
1996-11-28830840819819172,000819
1996-11-2784384683384367,000843
1996-11-26850855848851104,000851
1996-11-2583384683184672,000846
1996-11-22831831824831149,000831
1996-11-2183983983083397,000833
1996-11-20835845831840106,000840
1996-11-1984184584184139,000841
1996-11-1884384684184631,000846
1996-11-1584584884384899,000848
1996-11-14850853839853169,000853
1996-11-13834850834847386,000847
1996-11-12819844819844129,000844
1996-11-11807820807820158,000820
1996-11-08801812800806168,000806
1996-11-0782082781181153,000811
1996-11-0680380980280474,000804
1996-11-0580480479580137,000801
1996-11-0180080379580367,000803
1996-10-3182882880080037,000800
1996-10-3082583582082026,000820
1996-10-2983583582582527,000825
1996-10-2882583582582520,000825
1996-10-25834835831835107,000835
1996-10-2484184183183542,000835
1996-10-23831845831831124,000831
1996-10-2283383382383058,000830
1996-10-2182884582884311,000843
1996-10-1883083982082824,000828
1996-10-1782082581882341,000823
1996-10-1682882982582994,000829
1996-10-1581081881081855,000818
1996-10-1482382381681723,000817
1996-10-1181582481081539,000815
1996-10-0983083182282523,000825
1996-10-0883884383683926,000839
1996-10-0785085083884832,000848
1996-10-0484785084085025,000850
1996-10-0384585884585763,000857
1996-10-0285885883884552,000845
1996-10-0184885584584842,000848
1996-09-3085985984085855,000858
1996-09-27840859828859283,000859
1996-09-2683184082184069,000840
1996-09-2583883983083926,000839
1996-09-2483283282883162,000831
1996-09-2084684683283224,000832
1996-09-1983883983583937,000839
1996-09-1885685683283590,000835
1996-09-1786086084585640,000856
1996-09-13826846826846246,000846
1996-09-1282783782682633,000826
1996-09-1183383382782775,000827
1996-09-1084084083383346,000833
1996-09-0984084083183122,000831
1996-09-06860860830830482,000830
1996-09-0584586584586550,000865
1996-09-0486486484585015,000850
1996-09-0384184584184537,000845
1996-09-0284584584084112,000841
1996-08-3084485084484524,000845
1996-08-2986587485587423,000874
1996-08-2886487586286237,000862
1996-08-2787189187189119,000891
1996-08-2689589587187140,000871
1996-08-2389089087589029,000890
1996-08-2288088087188050,000880
1996-08-2188089087189042,000890
1996-08-2087089086189025,000890
1996-08-1987087486187417,000874
1996-08-1686986985286013,000860
1996-08-1584686684686044,000860
1996-08-1486986984584510,000845
1996-08-1384685084584519,000845
1996-08-1284085383384223,000842
1996-08-0985686685685844,000858
1996-08-0886987085686626,000866
1996-08-0786887085585638,000856
1996-08-0686587386587097,000870
1996-08-0588089087287318,000873
1996-08-0287087586687052,000870
1996-08-0185585684085552,000855
1996-07-3186986985085578,000855
1996-07-3085586085185985,000859
1996-07-2985586085585546,000855
1996-07-2686086085385534,000855
1996-07-2586086185085870,000858
1996-07-2487087486686655,000866
1996-07-2387587586186955,000869
1996-07-2290090087587542,000875
1996-07-19905909893893103,000893
1996-07-1889390989390544,000905
1996-07-1789089388889348,000893
1996-07-1690090088689061,000890
1996-07-1589890589890546,000905
1996-07-1291091590391543,000915
1996-07-1190691090091041,000910
1996-07-1091992390590597,000905
1996-07-09910910905910229,000910
1996-07-0891992891591538,000915
1996-07-0592893792893263,000932
1996-07-0494094492892896,000928
1996-07-0394594593593559,000935
1996-07-0295195194594546,000945
1996-07-0195595594594577,000945
1996-06-28952959945945104,000945
1996-06-2795995995095280,000952
1996-06-26952960949959208,000959
1996-06-25942950942943107,000943
1996-06-24959960945950119,000950
1996-06-21960961951955273,000955
1996-06-20950959950959221,000959
1996-06-19959960946950177,000950
1996-06-18960966945960239,000960
1996-06-17956965956960348,000960
1996-06-14950960950956592,000956
1996-06-13953960940950631,000950
1996-06-12940955936953675,000953
1996-06-11935940933935162,000935
1996-06-10940943930933230,000933
1996-06-07930940925940282,000940
1996-06-06943945930938538,000938
1996-06-05924947921947979,000947
1996-06-04895926887920439,000920
1996-06-03921926895899178,000899
1996-05-31915924911911147,000911
1996-05-30916924905906208,000906
1996-05-29920927915926195,000926
1996-05-28900915897915130,000915
1996-05-2791891889589529,000895
1996-05-24920920912918127,000918
1996-05-23930930920920267,000920
1996-05-22920935911928317,000928
1996-05-21920920910920161,000920
1996-05-20922922910920173,000920
1996-05-17920923915916178,000916
1996-05-16918925915917238,000917
1996-05-15900924900916325,000916
1996-05-14911912880900321,000900
1996-05-13940942906910894,000910
1996-05-109359409259301,177,000930
1996-05-09895905888894410,000894
1996-05-08886892886891264,000891
1996-05-07896899880885472,000885
1996-05-02875901870895574,000895
1996-05-0187087086086259,000862
1996-04-3086587085385349,000853
1996-04-26867875867872138,000872
1996-04-25875875865865259,000865
1996-04-24857870857868144,000868
1996-04-23863865850850188,000850
1996-04-22875875857859106,000859
1996-04-19868875865867177,000867
1996-04-188698738608651,249,000865
1996-04-17875879862870261,000870
1996-04-16872884868875626,000875
1996-04-15863866857861320,000861
1996-04-12850860845857551,000857
1996-04-11838848835848473,000848
1996-04-10830839830838226,000838
1996-04-09811825811825124,000825
1996-04-0882082081081343,000813
1996-04-05800815800810113,000810
1996-04-0481381380581069,000810
1996-04-0381181980080071,000800
1996-04-02829830810810112,000810
1996-04-01809821809821138,000821
1996-03-2980981080280263,000802
1996-03-28790810790806105,000806
1996-03-27778788772788103,000788
1996-03-26769775760768109,000768
1996-03-2578678677678656,000786
1996-03-2278578577677654,000776
1996-03-2177979077677875,000778
1996-03-1977078077078045,000780
1996-03-1875376975376937,000769
1996-03-15750755750751121,000751
1996-03-14761761750750154,000750
1996-03-1377077076176248,000762
1996-03-1277878077078028,000780
1996-03-11784785778778113,000778
1996-03-0878478878278861,000788
1996-03-0778579278378567,000785
1996-03-0678179178178518,000785
1996-03-0579079278078038,000780
1996-03-0479079078679035,000790
1996-03-0178578578078080,000780
1996-02-2978878978078051,000780
1996-02-28785794781792102,000792
1996-02-2778878878178187,000781
1996-02-2678579878578553,000785
1996-02-2379280078578583,000785
1996-02-2278680378679376,000793
1996-02-21793793786786174,000786
1996-02-2078779078778838,000788
1996-02-1979079078678670,000786
1996-02-16800801786790154,000790
1996-02-1581581980580596,000805
1996-02-1481482081082073,000820
1996-02-1382582580580556,000805
1996-02-0982082180380581,000805
1996-02-08830830810825125,000825
1996-02-07831834827830372,000830
1996-02-06821833819831304,000831
1996-02-05815825812825131,000825
1996-02-02839839816825245,000825
1996-02-01820836816829637,000829
1996-01-31821821810810391,000810
1996-01-30805815804811323,000811
1996-01-2979980079179597,000795
1996-01-2679379578379377,000793
1996-01-2579579578278347,000783
1996-01-2479579578079063,000790
1996-01-2378780077979078,000790
1996-01-2278878877777710,000777
1996-01-1978878877078836,000788
1996-01-18793794780782100,000782
1996-01-17796800789789144,000789
1996-01-1678979978979597,000795
1996-01-12803803792792186,000792
1996-01-11801804791803220,000803
1996-01-10811818808814353,000814
1996-01-09808830807821942,000821
1996-01-08809819796806443,000806
1996-01-05789806782804310,000804
1996-01-04790790782785127,000785

分割・併合履歴 : [1989-09-26]1株→1.14株