6376 日機装(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2992792790691980,000919
2006-12-28923925919922140,000922
2006-12-27923937921929120,000929
2006-12-26921929918929159,000929
2006-12-25920929912920229,000920
2006-12-22918919907917177,000917
2006-12-21912919912918197,000918
2006-12-20919919910915206,000915
2006-12-19915923908914194,000914
2006-12-18937938924925228,000925
2006-12-15935942934936189,000936
2006-12-14930938924935296,000935
2006-12-13907922906922311,000922
2006-12-12903907903904220,000904
2006-12-11896905875903365,000903
2006-12-08897905891896341,000896
2006-12-07898905898899322,000899
2006-12-06899908896897364,000897
2006-12-05910910896896264,000896
2006-12-04897900893900355,000900
2006-12-01896898892897265,000897
2006-11-30891896888891407,000891
2006-11-29897897881888673,000888
2006-11-28841860834857474,000857
2006-11-27838845837841336,000841
2006-11-24829838820837423,000837
2006-11-22801821800819604,000819
2006-11-21820825797801553,000801
2006-11-20846851816819438,000819
2006-11-17850855846846406,000846
2006-11-16850856846848487,000848
2006-11-158768778318431,350,000843
2006-11-14856892856877601,000877
2006-11-13870873856856376,000856
2006-11-10877877867870382,000870
2006-11-09888891862877529,000877
2006-11-08919922886888460,000888
2006-11-07939939915917737,000917
2006-11-069609619319341,116,000934
2006-11-021,0001,0299991,015302,0001,015
2006-11-011,0001,0049901,002286,0001,002
2006-10-311,0001,0289981,004313,0001,004
2006-10-301,0311,0391,0051,005271,0001,005
2006-10-271,0331,0471,0271,032217,0001,032
2006-10-261,0401,0411,0311,032241,0001,032
2006-10-251,0491,0571,0451,045179,0001,045
2006-10-241,0561,0631,0441,045221,0001,045
2006-10-231,0541,0651,0541,059142,0001,059
2006-10-201,0661,0661,0351,049298,0001,049
2006-10-191,0801,0851,0711,072186,0001,072
2006-10-181,0761,0901,0551,068224,0001,068
2006-10-171,0681,0751,0551,069201,0001,069
2006-10-161,0571,0871,0551,061184,0001,061
2006-10-131,0351,0491,0291,044214,0001,044
2006-10-121,0381,0591,0251,035203,0001,035
2006-10-111,0841,0931,0341,042219,0001,042
2006-10-101,0871,1001,0791,082171,0001,082
2006-10-061,1111,1161,0851,101137,0001,101
2006-10-051,1291,1351,1061,120123,0001,120
2006-10-041,1511,1531,1051,109157,0001,109
2006-10-031,1371,1531,1361,145285,0001,145
2006-10-021,1281,1481,1201,142175,0001,142
2006-09-291,1111,1361,1111,114141,0001,114
2006-09-281,1061,1201,0941,106118,0001,106
2006-09-271,0821,0971,0781,097140,0001,097
2006-09-261,0921,0921,0721,073144,0001,073
2006-09-251,0731,0941,0731,089264,0001,089
2006-09-221,1151,1241,1071,11376,0001,113
2006-09-211,1251,1341,1101,119251,0001,119
2006-09-201,1351,1421,1001,105314,0001,105
2006-09-191,1321,1601,1181,132255,0001,132
2006-09-151,1561,1701,1281,135163,0001,135
2006-09-141,1551,1801,1501,157189,0001,157
2006-09-131,1711,1881,1531,153229,0001,153
2006-09-121,1871,1871,1621,162167,0001,162
2006-09-111,2131,2191,1861,188295,0001,188
2006-09-081,1961,2051,1931,205204,0001,205
2006-09-071,1951,2061,1771,201236,0001,201
2006-09-061,2201,2301,1941,196339,0001,196
2006-09-051,2281,2301,2111,219253,0001,219
2006-09-041,2171,2311,2161,227121,0001,227
2006-09-011,2001,2291,1901,213154,0001,213
2006-08-311,2061,2201,2031,208239,0001,208
2006-08-301,2201,2301,1991,206123,0001,206
2006-08-291,2301,2401,2141,220188,0001,220
2006-08-281,2501,2561,2121,212211,0001,212
2006-08-251,2281,2471,2201,240169,0001,240
2006-08-241,2231,2311,2081,210260,0001,210
2006-08-231,2341,2401,2331,233110,0001,233
2006-08-221,2521,2531,2321,243141,0001,243
2006-08-211,2641,2741,2451,246146,0001,246
2006-08-181,2711,2831,2601,267365,0001,267
2006-08-171,2301,2851,2291,277736,0001,277
2006-08-161,2221,2251,2131,223176,0001,223
2006-08-151,2001,2111,1951,211151,0001,211
2006-08-141,1991,1991,1751,192102,0001,192
2006-08-111,1971,2071,1901,190150,0001,190
2006-08-101,1811,2001,1731,198253,0001,198
2006-08-091,1591,1801,1501,180209,0001,180
2006-08-081,1551,1831,1461,161220,0001,161
2006-08-071,1801,1801,1521,152200,0001,152
2006-08-041,1741,1861,1651,175456,0001,175
2006-08-031,2001,2001,1501,168821,0001,168
2006-08-021,2391,2401,1861,201926,0001,201
2006-08-011,2851,3171,2701,299545,0001,299
2006-07-311,2601,2991,2601,283351,0001,283
2006-07-281,2241,2531,2201,251238,0001,251
2006-07-271,2121,2251,2021,220180,0001,220
2006-07-261,2201,2321,2051,212176,0001,212
2006-07-251,2101,2301,2081,214182,0001,214
2006-07-241,2151,2151,1801,196161,0001,196
2006-07-211,1831,2291,1831,212314,0001,212
2006-07-201,2001,2001,1711,184169,0001,184
2006-07-191,1281,1521,1251,141179,0001,141
2006-07-181,1761,1761,1281,131290,0001,131
2006-07-141,1721,1951,1521,167407,0001,167
2006-07-131,2321,2401,2031,207202,0001,207
2006-07-121,2651,2651,2251,238185,0001,238
2006-07-111,2911,2951,2541,265112,0001,265
2006-07-101,2461,2821,2441,281161,0001,281
2006-07-071,2751,2841,2631,272164,0001,272
2006-07-061,2801,2881,2671,280163,0001,280
2006-07-051,3001,3101,2841,289271,0001,289
2006-07-041,3221,3291,3101,319315,0001,319
2006-07-031,3111,3481,3061,324315,0001,324
2006-06-301,3241,3501,3201,320681,0001,320
2006-06-291,3081,3251,3001,314597,0001,314
2006-06-281,2781,2901,2601,278432,0001,278
2006-06-271,2801,2991,2771,291684,0001,291
2006-06-261,2191,2691,2171,266591,0001,266
2006-06-231,2301,2381,2211,233154,0001,233
2006-06-221,2201,2391,2111,238275,0001,238
2006-06-211,2331,2331,1901,208255,0001,208
2006-06-201,2061,2391,2051,226282,0001,226
2006-06-191,2001,2201,1811,219223,0001,219
2006-06-161,1801,2081,1771,204235,0001,204
2006-06-151,1431,1801,1431,164204,0001,164
2006-06-141,1161,1391,1041,130262,0001,130
2006-06-131,1341,1341,1161,122349,0001,122
2006-06-121,1201,1461,1121,139135,0001,139
2006-06-091,1001,1491,0951,135384,0001,135
2006-06-081,1451,1451,1031,111346,0001,111
2006-06-071,1881,1981,1501,157255,0001,157
2006-06-061,1911,2001,1801,187306,0001,187
2006-06-051,2151,2361,2001,208398,0001,208
2006-06-021,1831,2081,1601,208687,0001,208
2006-06-011,2001,2111,1861,190287,0001,190
2006-05-311,1901,1971,1831,196259,0001,196
2006-05-301,1911,2101,1911,206224,0001,206
2006-05-291,2091,2151,1841,206262,0001,206
2006-05-261,2001,2201,1731,203303,0001,203
2006-05-251,1611,2001,1611,199536,0001,199
2006-05-241,1401,1721,1371,168353,0001,168
2006-05-231,1621,1811,1471,150339,0001,150
2006-05-221,2101,2151,1651,167420,0001,167
2006-05-191,1831,2071,1791,206439,0001,206
2006-05-181,1611,2071,1611,203467,0001,203
2006-05-171,1831,2151,1811,201501,0001,201
2006-05-161,2251,2421,1901,195678,0001,195
2006-05-151,2381,2501,2251,239688,0001,239
2006-05-121,2001,2471,1861,2421,013,0001,242
2006-05-111,1851,2201,1841,2111,204,0001,211
2006-05-101,1481,1851,1281,1841,007,0001,184
2006-05-091,1561,1831,1531,156700,0001,156
2006-05-081,2351,2351,1641,170978,0001,170
2006-05-021,1401,2151,1401,2082,272,0001,208
2006-05-011,1201,1841,0921,1631,767,0001,163
2006-04-281,0821,1641,0661,1424,594,0001,142
2006-04-271,0621,0621,0621,062739,0001,062
2006-04-2695596695096296,000962
2006-04-25957957937944255,000944
2006-04-24970971940956155,000956
2006-04-21968980965978109,000978
2006-04-2098398396997499,000974
2006-04-1999099098298389,000983
2006-04-18982989974982146,000982
2006-04-17999999973974118,000974
2006-04-14993995984989169,000989
2006-04-13989990978988182,000988
2006-04-12989989969971171,000971
2006-04-119991,001985988118,000988
2006-04-109971,000993996143,000996
2006-04-07989995978995168,000995
2006-04-06973989973983234,000983
2006-04-05993997975978258,000978
2006-04-049941,005989994220,000994
2006-04-03981998975995351,000995
2006-03-311,0141,014981991357,000991
2006-03-301,0071,0281,0071,014280,0001,014
2006-03-291,0001,0149971,007156,0001,007
2006-03-289991,0049931,000172,0001,000
2006-03-271,0001,0059801,004165,0001,004
2006-03-24990999987990184,000990
2006-03-231,0011,007989989211,000989
2006-03-22978995972992184,000992
2006-03-20965979958974243,000974
2006-03-17954966953965269,000965
2006-03-16940965940952277,000952
2006-03-15938945927934216,000934
2006-03-14939960936938208,000938
2006-03-13945954941944119,000944
2006-03-10888921888915240,000915
2006-03-09866897866887202,000887
2006-03-08900901855862467,000862
2006-03-07898907895900139,000900
2006-03-06921921901908145,000908
2006-03-03914940905911418,000911
2006-03-02904916904913220,000913
2006-03-01914920889895442,000895
2006-02-28949950921933224,000933
2006-02-27952970942947176,000947
2006-02-24911929906922137,000922
2006-02-23885923885912203,000912
2006-02-22885901870884246,000884
2006-02-21834869834865237,000865
2006-02-20895896819833769,000833
2006-02-17925937897897256,000897
2006-02-16940949922925202,000925
2006-02-15987987935942171,000942
2006-02-14926960923956183,000956
2006-02-13993997928946328,000946
2006-02-109901,000981983133,000983
2006-02-091,0071,013983983192,000983
2006-02-081,0121,0209871,006213,0001,006
2006-02-071,0491,0491,0111,023233,0001,023
2006-02-061,0461,0581,0321,055220,0001,055
2006-02-031,0121,0461,0121,040215,0001,040
2006-02-021,0111,0301,0071,022236,0001,022
2006-02-011,0101,0181,0041,005171,0001,005
2006-01-311,0051,0181,0021,006115,0001,006
2006-01-301,0061,0241,0001,003199,0001,003
2006-01-279801,0089771,008159,0001,008
2006-01-26976984966970122,000970
2006-01-2596098895597574,000975
2006-01-24937966936957189,000957
2006-01-23930960930947221,000947
2006-01-209891,010980990261,000990
2006-01-19906980906979417,000979
2006-01-18984985910926374,000926
2006-01-179891,026989996190,000996
2006-01-161,0381,0431,0251,039143,0001,039
2006-01-131,0401,0431,0311,039145,0001,039
2006-01-121,0351,0501,0351,048138,0001,048
2006-01-111,0501,0561,0301,048175,0001,048
2006-01-101,0771,0851,0501,056496,0001,056
2006-01-061,0461,0581,0291,052470,0001,052
2006-01-051,0201,0361,0181,029210,0001,029
2006-01-041,0101,0171,0051,015124,0001,015

分割・併合履歴 : [1989-09-26]1株→1.14株