6376 日機装(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	503	505	500	500	33,000	500
1999-12-29	508	512	505	505	40,000	505
1999-12-28	500	519	500	510	90,000	510
1999-12-27	500	515	500	504	52,000	504
1999-12-24	520	520	499	500	124,000	500
1999-12-22	500	500	490	490	50,000	490
1999-12-21	492	500	485	499	130,000	499
1999-12-20	500	500	487	490	123,000	490
1999-12-17	504	515	498	499	108,000	499
1999-12-16	525	525	500	501	122,000	501
1999-12-15	530	539	520	520	97,000	520
1999-12-14	530	540	526	533	87,000	533
1999-12-13	528	528	520	526	54,000	526
1999-12-10	505	515	505	513	84,000	513
1999-12-09	520	530	515	515	55,000	515
1999-12-08	519	529	510	515	85,000	515
1999-12-07	540	540	510	517	161,000	517
1999-12-06	553	570	540	540	270,000	540
1999-12-03	540	548	530	545	175,000	545
1999-12-02	518	539	518	530	188,000	530
1999-12-01	505	521	505	510	80,000	510
1999-11-30	510	510	494	494	125,000	494
1999-11-29	492	500	492	500	161,000	500
1999-11-26	503	510	485	487	212,000	487
1999-11-25	528	528	510	513	22,000	513
1999-11-24	535	536	515	521	104,000	521
1999-11-22	530	530	522	527	57,000	527
1999-11-19	551	551	530	530	94,000	530
1999-11-18	542	557	532	546	83,000	546
1999-11-17	524	525	510	522	96,000	522
1999-11-16	503	503	493	494	67,000	494
1999-11-15	516	518	490	493	88,000	493
1999-11-12	510	519	510	513	85,000	513
1999-11-11	534	534	515	515	139,000	515
1999-11-10	550	550	530	533	99,000	533
1999-11-09	556	556	545	550	92,000	550
1999-11-08	563	563	555	556	58,000	556
1999-11-05	561	570	559	561	51,000	561
1999-11-04	571	580	555	555	115,000	555
1999-11-02	570	570	565	569	46,000	569
1999-11-01	560	571	560	570	70,000	570
1999-10-29	567	577	560	564	135,000	564
1999-10-28	565	573	561	562	95,000	562
1999-10-27	574	574	570	570	55,000	570
1999-10-26	580	580	575	575	65,000	575
1999-10-25	588	590	580	580	47,000	580
1999-10-22	574	579	574	578	60,000	578
1999-10-21	580	584	574	575	62,000	575
1999-10-20	572	583	572	576	121,000	576
1999-10-19	588	588	561	563	226,000	563
1999-10-18	604	610	591	610	76,000	610
1999-10-15	630	631	606	609	113,000	609
1999-10-14	630	638	627	630	83,000	630
1999-10-13	649	649	627	630	291,000	630
1999-10-12	673	679	658	658	733,000	658
1999-10-08	610	645	610	643	493,000	643
1999-10-07	619	620	597	602	275,000	602
1999-10-06	619	619	604	613	223,000	613
1999-10-05	619	619	603	617	145,000	617
1999-10-04	612	612	603	609	82,000	609
1999-10-01	580	619	578	592	119,000	592
1999-09-30	570	590	570	590	83,000	590
1999-09-29	578	578	560	570	101,000	570
1999-09-28	560	570	560	570	81,000	570
1999-09-27	558	558	550	555	66,000	555
1999-09-24	556	556	545	546	186,000	546
1999-09-22	569	569	558	564	69,000	564
1999-09-21	570	570	560	569	80,000	569
1999-09-20	562	579	553	560	178,000	560
1999-09-17	563	563	555	561	148,000	561
1999-09-16	566	566	550	565	170,000	565
1999-09-14	570	570	563	569	157,000	569
1999-09-13	597	599	576	576	130,000	576
1999-09-10	602	603	595	596	116,000	596
1999-09-09	604	605	601	602	27,000	602
1999-09-08	605	605	596	596	167,000	596
1999-09-07	614	614	604	605	50,000	605
1999-09-06	621	621	614	614	33,000	614
1999-09-03	617	633	612	612	61,000	612
1999-09-02	618	623	617	618	100,000	618
1999-09-01	620	623	614	617	132,000	617
1999-08-31	630	642	625	639	87,000	639
1999-08-30	641	641	630	631	25,000	631
1999-08-27	630	641	630	630	69,000	630
1999-08-26	645	648	640	640	15,000	640
1999-08-25	650	650	630	639	89,000	639
1999-08-24	656	660	641	649	63,000	649
1999-08-23	640	640	635	638	73,000	638
1999-08-20	635	635	630	630	51,000	630
1999-08-19	640	641	635	636	30,000	636
1999-08-18	648	652	640	640	32,000	640
1999-08-17	646	648	645	645	30,000	645
1999-08-16	642	650	640	645	32,000	645
1999-08-13	645	645	635	635	39,000	635
1999-08-12	629	635	629	635	79,000	635
1999-08-11	629	632	627	629	24,000	629
1999-08-10	630	632	626	629	17,000	629
1999-08-09	624	630	615	630	99,000	630
1999-08-06	640	640	622	623	102,000	623
1999-08-05	651	653	640	640	87,000	640
1999-08-04	653	656	645	650	89,000	650
1999-08-03	664	664	653	661	36,000	661
1999-08-02	661	661	656	659	44,000	659
1999-07-30	659	662	656	662	86,000	662
1999-07-29	657	660	650	660	112,000	660
1999-07-28	669	671	655	657	653,000	657
1999-07-27	667	668	659	659	91,000	659
1999-07-26	676	676	665	666	64,000	666
1999-07-23	670	672	663	666	121,000	666
1999-07-22	679	679	672	677	63,000	677
1999-07-21	687	689	669	669	175,000	669
1999-07-19	684	685	681	685	56,000	685
1999-07-16	689	692	681	684	158,000	684
1999-07-15	698	698	684	689	80,000	689
1999-07-14	686	698	683	698	167,000	698
1999-07-13	699	703	682	682	151,000	682
1999-07-12	699	699	690	698	49,000	698
1999-07-09	692	702	687	687	52,000	687
1999-07-08	710	713	690	702	91,000	702
1999-07-07	701	715	701	708	122,000	708
1999-07-06	694	700	694	700	94,000	700
1999-07-05	694	699	690	691	156,000	691
1999-07-02	690	695	683	694	95,000	694
1999-07-01	690	690	683	686	158,000	686
1999-06-30	685	694	685	688	92,000	688
1999-06-29	693	693	685	685	97,000	685
1999-06-28	688	693	687	692	62,000	692
1999-06-25	687	692	687	688	72,000	688
1999-06-24	701	703	686	686	143,000	686
1999-06-23	690	695	690	692	46,000	692
1999-06-22	698	698	682	690	86,000	690
1999-06-21	691	720	685	698	179,000	698
1999-06-18	705	705	680	681	109,000	681
1999-06-17	693	707	692	696	78,000	696
1999-06-16	700	700	690	691	56,000	691
1999-06-15	691	697	691	694	30,000	694
1999-06-14	699	699	691	691	55,000	691
1999-06-11	701	705	686	686	114,000	686
1999-06-10	689	695	683	695	84,000	695
1999-06-09	685	692	683	686	37,000	686
1999-06-08	688	688	682	687	104,000	687
1999-06-07	688	699	687	687	194,000	687
1999-06-04	675	687	673	685	81,000	685
1999-06-03	681	681	673	675	57,000	675
1999-06-02	685	688	675	688	96,000	688
1999-06-01	680	680	667	680	89,000	680
1999-05-31	674	676	667	670	33,000	670
1999-05-28	684	684	666	674	65,000	674
1999-05-27	674	687	673	687	121,000	687
1999-05-26	676	676	662	676	194,000	676
1999-05-25	685	685	676	680	118,000	680
1999-05-24	701	701	683	683	22,000	683
1999-05-21	690	692	681	689	82,000	689
1999-05-20	700	700	686	699	39,000	699
1999-05-19	695	700	692	700	51,000	700
1999-05-18	700	701	695	695	35,000	695
1999-05-17	710	710	691	691	78,000	691
1999-05-14	710	710	704	710	41,000	710
1999-05-13	716	718	703	706	100,000	706
1999-05-12	724	724	715	716	51,000	716
1999-05-11	723	727	721	724	92,000	724
1999-05-10	725	725	715	723	62,000	723
1999-05-07	725	725	713	715	91,000	715
1999-05-06	718	728	710	725	210,000	725
1999-04-30	702	710	702	708	148,000	708
1999-04-28	708	708	699	699	145,000	699
1999-04-27	713	714	698	698	144,000	698
1999-04-26	711	714	705	708	153,000	708
1999-04-23	704	704	690	701	138,000	701
1999-04-22	706	710	690	697	207,000	697
1999-04-21	723	723	708	710	93,000	710
1999-04-20	720	724	720	724	146,000	724
1999-04-19	710	725	710	717	124,000	717
1999-04-16	725	730	706	706	213,000	706
1999-04-15	718	718	711	715	66,000	715
1999-04-14	722	728	715	718	165,000	718
1999-04-13	726	735	716	718	198,000	718
1999-04-12	730	730	719	720	156,000	720
1999-04-09	759	759	710	720	366,000	720
1999-04-08	755	758	751	757	270,000	757
1999-04-07	745	753	741	750	429,000	750
1999-04-06	725	737	715	737	334,000	737
1999-04-05	718	718	709	715	214,000	715
1999-04-02	708	723	703	708	188,000	708
1999-04-01	705	708	700	700	87,000	700
1999-03-31	708	708	701	701	50,000	701
1999-03-30	725	725	711	716	56,000	716
1999-03-29	713	717	711	717	55,000	717
1999-03-26	699	705	697	704	85,000	704
1999-03-25	692	699	685	692	150,000	692
1999-03-24	699	699	690	691	54,000	691
1999-03-23	693	700	691	692	117,000	692
1999-03-19	699	705	685	690	290,000	690
1999-03-18	710	715	700	700	134,000	700
1999-03-17	710	710	700	710	65,000	710
1999-03-16	700	710	698	710	226,000	710
1999-03-15	703	703	693	700	88,000	700
1999-03-12	708	709	698	703	166,000	703
1999-03-11	710	715	706	708	49,000	708
1999-03-10	711	720	711	719	25,000	719
1999-03-09	720	720	708	715	28,000	715
1999-03-08	736	740	716	720	65,000	720
1999-03-05	703	730	698	726	61,000	726
1999-03-04	709	709	691	699	39,000	699
1999-03-03	700	709	697	709	29,000	709
1999-03-02	715	715	695	700	46,000	700
1999-03-01	713	719	705	705	60,000	705
1999-02-26	695	705	695	705	21,000	705
1999-02-25	695	700	694	700	73,000	700
1999-02-24	703	709	697	699	110,000	699
1999-02-23	704	710	695	700	28,000	700
1999-02-22	693	700	688	695	34,000	695
1999-02-19	698	698	686	688	43,000	688
1999-02-18	700	709	696	698	86,000	698
1999-02-17	708	716	706	706	80,000	706
1999-02-16	710	713	703	708	21,000	708
1999-02-15	705	705	703	705	22,000	705
1999-02-12	706	707	699	699	38,000	699
1999-02-10	695	707	695	705	65,000	705
1999-02-09	710	710	705	705	27,000	705
1999-02-08	696	713	696	705	77,000	705
1999-02-05	710	710	701	705	47,000	705
1999-02-04	725	728	705	710	35,000	710
1999-02-03	739	739	725	725	33,000	725
1999-02-02	749	749	741	742	63,000	742
1999-02-01	738	757	737	750	172,000	750
1999-01-29	719	740	719	738	139,000	738
1999-01-28	710	720	700	720	92,000	720
1999-01-27	702	710	693	709	61,000	709
1999-01-26	702	702	691	699	82,000	699
1999-01-25	693	703	687	702	36,000	702
1999-01-22	700	710	693	693	62,000	693
1999-01-21	714	720	714	716	36,000	716
1999-01-20	714	715	710	714	25,000	714
1999-01-19	709	709	690	695	40,000	695
1999-01-18	725	725	713	722	17,000	722
1999-01-14	677	695	675	695	30,000	695
1999-01-13	684	685	675	677	26,000	677
1999-01-12	684	688	681	685	64,000	685
1999-01-11	680	685	680	684	53,000	684
1999-01-08	711	711	685	689	53,000	689
1999-01-07	710	720	710	720	37,000	720
1999-01-06	690	709	690	709	46,000	709
1999-01-05	714	714	700	700	32,000	700
1999-01-04	720	720	707	710	14,000	710

分割・併合履歴： [1989-09-26]1株→1.14株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30