6376 日機装(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,0111,0111,0001,005111,0001,005
2005-12-291,0011,0151,0001,010196,0001,010
2005-12-281,0011,005992999194,000999
2005-12-271,0001,0089921,001210,0001,001
2005-12-269911,0029911,001299,0001,001
2005-12-221,0001,007988991240,000991
2005-12-219931,0099911,001259,0001,001
2005-12-20968991965987223,000987
2005-12-19980984956972195,000972
2005-12-16986999978992317,000992
2005-12-151,0051,0159901,001291,0001,001
2005-12-141,0291,0371,0011,006240,0001,006
2005-12-131,0411,0411,0231,024270,0001,024
2005-12-121,0391,0721,0301,040493,0001,040
2005-12-099881,0299801,020430,0001,020
2005-12-089951,004972987435,000987
2005-12-071,0331,0379991,015648,0001,015
2005-12-061,0451,0741,0131,053826,0001,053
2005-12-059821,0799821,0421,032,0001,042
2005-12-021,0081,015978982804,000982
2005-12-01909968901968920,000968
2005-11-30863902860899489,000899
2005-11-29861862850861160,000861
2005-11-28849862839859220,000859
2005-11-25855857843850214,000850
2005-11-24850865850859380,000859
2005-11-22845845836845228,000845
2005-11-21830843830838278,000838
2005-11-18842844821829336,000829
2005-11-17815846815842482,000842
2005-11-16815826805821405,000821
2005-11-15800829795820674,000820
2005-11-14807830804817613,000817
2005-11-11768805768802809,000802
2005-11-10767777760768182,000768
2005-11-09783783763763296,000763
2005-11-08789789771780375,000780
2005-11-07766792766789865,000789
2005-11-04765767753762397,000762
2005-11-02757762748761268,000761
2005-11-01755765753765402,000765
2005-10-31749749737744465,000744
2005-10-2872472471572298,000722
2005-10-27718725711724140,000724
2005-10-26714718706718100,000718
2005-10-2571771771271386,000713
2005-10-2469971269970799,000707
2005-10-21705710699708154,000708
2005-10-20718723715718134,000718
2005-10-19721721712713127,000713
2005-10-1871872071571762,000717
2005-10-17719722716718112,000718
2005-10-14713717708715122,000715
2005-10-13715720712716150,000716
2005-10-12719722708714156,000714
2005-10-11712718708718118,000718
2005-10-07705728705708114,000708
2005-10-06712712707707120,000707
2005-10-05726727718720110,000720
2005-10-04720730720730140,000730
2005-10-03712732700730312,000730
2005-09-30716725710710128,000710
2005-09-29708730707723390,000723
2005-09-28705714704705171,000705
2005-09-27717717708710190,000710
2005-09-26715716705716362,000716
2005-09-22718722713714292,000714
2005-09-21733734720728209,000728
2005-09-20723735721731333,000731
2005-09-16719724709724254,000724
2005-09-15716724715719234,000719
2005-09-14716725712723285,000723
2005-09-136937376897231,056,000723
2005-09-12680694675692421,000692
2005-09-09675675667673320,000673
2005-09-08664672664668168,000668
2005-09-07673676671673155,000673
2005-09-06672680670672186,000672
2005-09-05668672663672144,000672
2005-09-0266667066666780,000667
2005-09-0166767266766981,000669
2005-08-31670672665667103,000667
2005-08-30660668660667158,000667
2005-08-29663663659661169,000661
2005-08-26658661653661137,000661
2005-08-2565666065465787,000657
2005-08-24655660651660118,000660
2005-08-23659661655656172,000656
2005-08-22652656651655157,000655
2005-08-19660660652654111,000654
2005-08-18664667655656204,000656
2005-08-1766667066266791,000667
2005-08-1667267266566786,000667
2005-08-1566567265967194,000671
2005-08-12668671666668101,000668
2005-08-11669674666671100,000671
2005-08-10668670665670145,000670
2005-08-09653664653664157,000664
2005-08-08650656634652173,000652
2005-08-05649660645652289,000652
2005-08-04657658640642375,000642
2005-08-03661666650651370,000651
2005-08-02687693654658708,000658
2005-08-01698698685695155,000695
2005-07-29700702696698122,000698
2005-07-28701701695695149,000695
2005-07-27698704694701217,000701
2005-07-26694697692696203,000696
2005-07-25702705695696228,000696
2005-07-22704709694700125,000700
2005-07-21715715703709243,000709
2005-07-20707711703707263,000707
2005-07-19697719692716784,000716
2005-07-15698698687694227,000694
2005-07-14685698685695540,000695
2005-07-13671679667679166,000679
2005-07-12680680670670112,000670
2005-07-11678683672675183,000675
2005-07-08676684675677170,000677
2005-07-07672677668677117,000677
2005-07-0667567567167590,000675
2005-07-0567367667167453,000674
2005-07-04673677670673118,000673
2005-07-01675675667673134,000673
2005-06-3067768067367571,000675
2005-06-2967667967567778,000677
2005-06-2867467767167657,000676
2005-06-2767267567067146,000671
2005-06-24676677671677114,000677
2005-06-2367867967367656,000676
2005-06-2267568067167859,000678
2005-06-2167967967167650,000676
2005-06-2068168167267960,000679
2005-06-1768468467768181,000681
2005-06-1667067967067969,000679
2005-06-1567768567767994,000679
2005-06-1466867766767655,000676
2005-06-1367768367767848,000678
2005-06-10680685680685170,000685
2005-06-0968368567167796,000677
2005-06-08679686672685179,000685
2005-06-07678679675678108,000678
2005-06-06680683676680108,000680
2005-06-03678679674679211,000679
2005-06-02672677666675262,000675
2005-06-01641663640663162,000663
2005-05-31650652631648105,000648
2005-05-30640652639643129,000643
2005-05-27636644630639137,000639
2005-05-2664564563463672,000636
2005-05-25652653641645146,000645
2005-05-24666666651653125,000653
2005-05-23657660651656182,000656
2005-05-20669672661663144,000663
2005-05-19672672666668274,000668
2005-05-18673675665666157,000666
2005-05-17683683665672215,000672
2005-05-16684684675677175,000677
2005-05-13672683672680158,000680
2005-05-12690690680682181,000682
2005-05-11682691677690422,000690
2005-05-10668694664688660,000688
2005-05-09661671660670577,000670
2005-05-06665665653660374,000660
2005-05-02637649627645239,000645
2005-04-28625638625627268,000627
2005-04-2762162161862079,000620
2005-04-26620623618621114,000621
2005-04-25617624615618147,000618
2005-04-22615619611617175,000617
2005-04-21600608596608212,000608
2005-04-20620620615615184,000615
2005-04-19601618600614286,000614
2005-04-18598601590600739,000600
2005-04-15620621608610476,000610
2005-04-14638642630632138,000632
2005-04-1364364764064498,000644
2005-04-12648660640648154,000648
2005-04-1166066465565680,000656
2005-04-0866166365566274,000662
2005-04-07663664657662138,000662
2005-04-06667668664665146,000665
2005-04-05657665657663163,000663
2005-04-0465265565265480,000654
2005-04-01650655645655189,000655
2005-03-31652658647658148,000658
2005-03-30648649640642165,000642
2005-03-29667668645652251,000652
2005-03-28660675651667224,000667
2005-03-25683683676678125,000678
2005-03-24675681674678212,000678
2005-03-23684685675679259,000679
2005-03-22684686683684146,000684
2005-03-18679685678683181,000683
2005-03-17680690677678188,000678
2005-03-16678681677680191,000680
2005-03-15691691680681300,000681
2005-03-14706706689691297,000691
2005-03-11699705694701490,000701
2005-03-10690693682685228,000685
2005-03-09684690683687270,000687
2005-03-08683686681681142,000681
2005-03-07684687683683150,000683
2005-03-04683683680682201,000682
2005-03-03689689684685160,000685
2005-03-02690694680685264,000685
2005-03-01681690680690260,000690
2005-02-28690693686688251,000688
2005-02-25688690680689295,000689
2005-02-24667692667691402,000691
2005-02-23660667659667350,000667
2005-02-22669671665666204,000666
2005-02-21669675662672375,000672
2005-02-18684686669672452,000672
2005-02-17680687680684295,000684
2005-02-16684692681686374,000686
2005-02-15701703688694362,000694
2005-02-14700709700702393,000702
2005-02-10710710705707221,000707
2005-02-09715715703709388,000709
2005-02-08710712706710541,000710
2005-02-07724724716721417,000721
2005-02-04724726706717556,000717
2005-02-03732740719726526,000726
2005-02-027557557307311,258,000731
2005-02-017207577157492,802,000749
2005-01-31711711702703726,000703
2005-01-28720722706712766,000712
2005-01-277077227027171,688,000717
2005-01-267407686987068,052,000706
2005-01-257117116967113,225,000711
2005-01-24620620609611153,000611
2005-01-21607614607613148,000613
2005-01-2061361561061294,000612
2005-01-19620620613615168,000615
2005-01-18619622616619228,000619
2005-01-17615623614614409,000614
2005-01-14608612604612160,000612
2005-01-13608612606609219,000609
2005-01-12602615602608295,000608
2005-01-11600603597602156,000602
2005-01-07596599593598136,000598
2005-01-06594594591594112,000594
2005-01-05596603596596195,000596
2005-01-04599610598604315,000604

分割・併合履歴 : [1989-09-26]1株→1.14株