6376 日機装(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	586	592	586	592	85,000	592
2004-12-29	584	587	579	584	177,000	584
2004-12-28	577	585	575	577	180,000	577
2004-12-27	581	581	570	574	315,000	574
2004-12-24	585	589	579	580	523,000	580
2004-12-22	586	589	581	588	456,000	588
2004-12-21	590	593	584	586	388,000	586
2004-12-20	597	597	586	590	353,000	590
2004-12-17	597	601	595	597	447,000	597
2004-12-16	600	600	596	597	202,000	597
2004-12-15	593	604	593	602	306,000	602
2004-12-14	590	595	589	593	164,000	593
2004-12-13	578	591	578	587	205,000	587
2004-12-10	580	581	577	580	192,000	580
2004-12-09	586	586	576	576	191,000	576
2004-12-08	575	585	575	581	173,000	581
2004-12-07	587	594	580	580	249,000	580
2004-12-06	574	586	574	584	262,000	584
2004-12-03	564	571	564	569	166,000	569
2004-12-02	557	566	557	565	149,000	565
2004-12-01	552	559	552	557	67,000	557
2004-11-30	556	565	555	562	38,000	562
2004-11-29	547	567	547	563	143,000	563
2004-11-26	549	560	549	557	109,000	557
2004-11-25	563	563	555	559	46,000	559
2004-11-24	563	564	557	563	129,000	563
2004-11-22	561	562	550	562	161,000	562
2004-11-19	571	572	566	567	207,000	567
2004-11-18	577	577	560	564	197,000	564
2004-11-17	568	576	568	576	286,000	576
2004-11-16	569	570	567	568	107,000	568
2004-11-15	562	575	560	570	234,000	570
2004-11-12	548	562	547	560	340,000	560
2004-11-11	561	562	558	558	246,000	558
2004-11-10	550	557	549	557	230,000	557
2004-11-09	541	548	541	547	78,000	547
2004-11-08	559	560	547	548	254,000	548
2004-11-05	540	555	539	554	452,000	554
2004-11-04	540	545	536	540	197,000	540
2004-11-02	531	540	530	540	177,000	540
2004-11-01	534	534	531	532	80,000	532
2004-10-29	527	533	527	530	106,000	530
2004-10-28	525	536	525	536	176,000	536
2004-10-27	528	528	521	524	62,000	524
2004-10-26	525	525	523	524	95,000	524
2004-10-25	531	531	520	525	99,000	525
2004-10-22	524	533	524	530	110,000	530
2004-10-21	528	537	528	532	113,000	532
2004-10-20	530	532	526	527	122,000	527
2004-10-19	534	539	533	539	92,000	539
2004-10-18	532	538	532	534	94,000	534
2004-10-15	530	532	528	528	136,000	528
2004-10-14	533	534	531	532	137,000	532
2004-10-13	532	535	530	532	116,000	532
2004-10-12	535	538	532	533	113,000	533
2004-10-08	541	543	537	540	94,000	540
2004-10-07	540	545	534	543	421,000	543
2004-10-06	525	537	523	535	386,000	535
2004-10-05	534	545	525	525	927,000	525
2004-10-04	496	506	496	504	213,000	504
2004-10-01	494	495	487	491	137,000	491
2004-09-30	497	497	493	494	94,000	494
2004-09-29	501	503	493	495	127,000	495
2004-09-28	492	503	492	503	190,000	503
2004-09-27	500	501	494	497	79,000	497
2004-09-24	502	502	491	500	132,000	500
2004-09-22	498	501	496	501	108,000	501
2004-09-21	502	504	499	502	119,000	502
2004-09-17	495	500	495	500	99,000	500
2004-09-16	495	500	491	494	168,000	494
2004-09-15	505	505	495	498	190,000	498
2004-09-14	502	506	501	505	102,000	505
2004-09-13	500	510	500	506	210,000	506
2004-09-10	504	504	498	498	290,000	498
2004-09-09	500	507	499	503	236,000	503
2004-09-08	497	510	497	500	754,000	500
2004-09-07	475	495	475	493	487,000	493
2004-09-06	476	477	471	476	123,000	476
2004-09-03	475	479	472	475	190,000	475
2004-09-02	466	475	464	475	138,000	475
2004-09-01	468	470	465	466	96,000	466
2004-08-31	467	470	462	466	144,000	466
2004-08-30	469	473	467	467	68,000	467
2004-08-27	472	472	465	469	117,000	469
2004-08-26	473	474	469	472	49,000	472
2004-08-25	472	475	467	474	93,000	474
2004-08-24	477	477	470	474	87,000	474
2004-08-23	466	480	462	477	262,000	477
2004-08-20	450	473	450	466	200,000	466
2004-08-19	446	451	445	451	42,000	451
2004-08-18	444	446	440	446	52,000	446
2004-08-17	446	448	444	446	73,000	446
2004-08-16	456	456	445	447	75,000	447
2004-08-13	452	454	444	451	56,000	451
2004-08-12	454	460	452	457	15,000	457
2004-08-11	455	459	455	458	30,000	458
2004-08-10	451	456	450	455	40,000	455
2004-08-09	445	456	441	456	39,000	456
2004-08-06	453	456	452	456	40,000	456
2004-08-05	457	465	451	464	117,000	464
2004-08-04	457	457	446	452	67,000	452
2004-08-03	459	468	457	460	66,000	460
2004-08-02	466	469	463	463	39,000	463
2004-07-30	464	469	463	466	69,000	466
2004-07-29	465	468	458	463	106,000	463
2004-07-28	466	472	466	469	68,000	469
2004-07-27	477	477	467	467	87,000	467
2004-07-26	477	489	475	478	406,000	478
2004-07-23	475	475	467	472	203,000	472
2004-07-22	471	477	468	474	163,000	474
2004-07-21	465	480	460	475	237,000	475
2004-07-20	455	460	451	455	47,000	455
2004-07-16	460	460	455	458	66,000	458
2004-07-15	457	459	452	459	103,000	459
2004-07-14	463	465	456	456	48,000	456
2004-07-13	465	468	461	468	100,000	468
2004-07-12	462	469	461	467	36,000	467
2004-07-09	456	461	455	461	71,000	461
2004-07-08	462	463	455	457	74,000	457
2004-07-07	460	465	457	462	80,000	462
2004-07-06	473	473	464	464	72,000	464
2004-07-05	477	477	470	472	121,000	472
2004-07-02	479	480	473	477	125,000	477
2004-07-01	476	482	475	479	302,000	479
2004-06-30	472	480	471	473	301,000	473
2004-06-29	460	468	453	468	312,000	468
2004-06-28	458	460	454	460	78,000	460
2004-06-25	454	456	450	455	97,000	455
2004-06-24	456	456	448	454	138,000	454
2004-06-23	452	457	450	455	78,000	455
2004-06-22	454	455	445	452	65,000	452
2004-06-21	450	458	450	455	105,000	455
2004-06-18	455	455	449	450	102,000	450
2004-06-17	457	460	454	455	62,000	455
2004-06-16	460	462	457	460	56,000	460
2004-06-15	454	460	452	452	71,000	452
2004-06-14	462	462	459	459	68,000	459
2004-06-11	463	465	454	461	291,000	461
2004-06-10	450	460	450	458	97,000	458
2004-06-09	457	457	453	453	42,000	453
2004-06-08	454	457	453	457	48,000	457
2004-06-07	445	463	445	459	177,000	459
2004-06-04	451	456	446	455	38,000	455
2004-06-03	457	457	449	452	77,000	452
2004-06-02	455	463	455	459	99,000	459
2004-06-01	460	465	452	463	95,000	463
2004-05-31	463	465	458	465	157,000	465
2004-05-28	459	463	453	460	87,000	460
2004-05-27	460	460	455	459	92,000	459
2004-05-26	459	462	453	460	344,000	460
2004-05-25	450	457	445	454	92,000	454
2004-05-24	460	461	450	455	152,000	455
2004-05-21	444	458	444	458	148,000	458
2004-05-20	445	453	435	449	286,000	449
2004-05-19	427	440	427	435	120,000	435
2004-05-18	410	435	410	429	211,000	429
2004-05-17	432	432	415	415	159,000	415
2004-05-14	428	435	426	431	98,000	431
2004-05-13	436	436	428	428	109,000	428
2004-05-12	429	435	429	431	84,000	431
2004-05-11	420	430	419	426	234,000	426
2004-05-10	440	444	420	425	320,000	425
2004-05-07	441	444	438	438	86,000	438
2004-05-06	458	458	441	441	76,000	441
2004-04-30	455	455	446	449	148,000	449
2004-04-28	462	468	460	460	66,000	460
2004-04-27	468	468	461	464	204,000	464
2004-04-26	462	469	457	468	263,000	468
2004-04-23	463	465	458	460	124,000	460
2004-04-22	459	463	454	461	225,000	461
2004-04-21	450	460	450	458	180,000	458
2004-04-20	445	460	444	456	328,000	456
2004-04-19	446	450	442	442	163,000	442
2004-04-16	455	457	450	452	161,000	452
2004-04-15	455	457	449	451	204,000	451
2004-04-14	455	457	451	455	182,000	455
2004-04-13	455	458	454	454	148,000	454
2004-04-12	448	458	448	451	191,000	451
2004-04-09	453	455	448	451	234,000	451
2004-04-08	459	462	453	458	167,000	458
2004-04-07	459	460	454	460	251,000	460
2004-04-06	459	461	455	459	152,000	459
2004-04-05	454	465	454	458	364,000	458
2004-04-02	453	454	448	450	131,000	450
2004-04-01	451	455	449	450	193,000	450
2004-03-31	448	450	446	450	115,000	450
2004-03-30	449	450	446	447	112,000	447
2004-03-29	448	450	442	447	169,000	447
2004-03-26	455	455	447	449	199,000	449
2004-03-25	457	459	454	459	238,000	459
2004-03-24	450	456	448	452	403,000	452
2004-03-23	446	450	444	447	155,000	447
2004-03-22	444	449	444	446	245,000	446
2004-03-19	442	446	441	444	119,000	444
2004-03-18	448	449	445	446	256,000	446
2004-03-17	441	447	440	444	196,000	444
2004-03-16	442	443	440	441	110,000	441
2004-03-15	440	442	439	440	167,000	440
2004-03-12	433	437	433	435	178,000	435
2004-03-11	437	439	433	439	121,000	439
2004-03-10	440	442	437	440	185,000	440
2004-03-09	435	438	433	435	97,000	435
2004-03-08	433	438	433	435	298,000	435
2004-03-05	433	434	430	433	188,000	433
2004-03-04	430	435	430	432	201,000	432
2004-03-03	430	431	427	431	85,000	431
2004-03-02	434	436	428	430	172,000	430
2004-03-01	425	435	425	431	219,000	431
2004-02-27	415	422	415	422	134,000	422
2004-02-26	417	418	413	415	80,000	415
2004-02-25	417	419	416	416	57,000	416
2004-02-24	423	424	415	418	128,000	418
2004-02-23	422	425	420	421	107,000	421
2004-02-20	418	421	417	421	137,000	421
2004-02-19	418	419	416	417	87,000	417
2004-02-18	412	417	412	414	210,000	414
2004-02-17	412	415	411	412	131,000	412
2004-02-16	408	415	408	414	91,000	414
2004-02-13	408	410	407	408	138,000	408
2004-02-12	408	414	408	408	103,000	408
2004-02-10	409	411	407	407	101,000	407
2004-02-09	409	413	407	408	90,000	408
2004-02-06	412	412	406	407	143,000	407
2004-02-05	408	413	407	412	123,000	412
2004-02-04	416	416	410	410	102,000	410
2004-02-03	416	419	412	416	112,000	416
2004-02-02	416	422	415	416	104,000	416
2004-01-30	413	418	411	414	109,000	414
2004-01-29	412	413	410	412	207,000	412
2004-01-28	425	426	419	419	165,000	419
2004-01-27	430	433	427	427	84,000	427
2004-01-26	438	438	425	429	238,000	429
2004-01-23	425	430	420	430	122,000	430
2004-01-22	424	430	420	429	276,000	429
2004-01-21	414	423	413	416	249,000	416
2004-01-20	410	414	410	411	100,000	411
2004-01-19	412	412	408	409	94,000	409
2004-01-16	411	411	408	411	109,000	411
2004-01-15	413	416	411	411	135,000	411
2004-01-14	415	415	410	412	100,000	412
2004-01-13	418	418	411	412	127,000	412
2004-01-09	415	415	411	413	137,000	413
2004-01-08	405	413	403	409	150,000	409
2004-01-07	404	405	400	404	58,000	404
2004-01-06	403	404	399	399	87,000	399
2004-01-05	402	404	400	403	49,000	403

分割・併合履歴： [1989-09-26]1株→1.14株