6376 日機装(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3049751349251058,000510
2008-12-2947948847448744,000487
2008-12-2647349446647498,000474
2008-12-2547247546747526,000475
2008-12-24470484461467167,000467
2008-12-22452465445465137,000465
2008-12-19472477460460118,000460
2008-12-18489489476481108,000481
2008-12-17487490481488131,000488
2008-12-1648849248348664,000486
2008-12-1548350048349484,000494
2008-12-12506506478482245,000482
2008-12-11507514505508202,000508
2008-12-1051952951852790,000527
2008-12-0952652851552862,000528
2008-12-08506526502520178,000520
2008-12-05519529514516136,000516
2008-12-0449450649450384,000503
2008-12-03494503489494152,000494
2008-12-0250251049949992,000499
2008-12-0155255251752296,000522
2008-11-28529554528553130,000553
2008-11-27521536511532141,000532
2008-11-26535536520531164,000531
2008-11-25540546523545207,000545
2008-11-21499513494512302,000512
2008-11-2052252250751298,000512
2008-11-19525525519525112,000525
2008-11-18522530522525147,000525
2008-11-17516529497526178,000526
2008-11-14515536513526306,000526
2008-11-13510522510515266,000515
2008-11-12521542512540120,000540
2008-11-11533535515528213,000528
2008-11-1054455553655396,000553
2008-11-07509530498524283,000524
2008-11-06521526513522199,000522
2008-11-05510540508538298,000538
2008-11-04483493473480152,000480
2008-10-31505515486486173,000486
2008-10-30436505436505143,000505
2008-10-29444455420435188,000435
2008-10-28385438376434212,000434
2008-10-27428428375375209,000375
2008-10-24459464396400245,000400
2008-10-23450450431449220,000449
2008-10-22498504465465138,000465
2008-10-21529530500507139,000507
2008-10-20499520496518113,000518
2008-10-17485501477501194,000501
2008-10-16439480430455209,000455
2008-10-15473490455475179,000475
2008-10-1448048047348090,000480
2008-10-10408408386400216,000400
2008-10-09401433401415177,000415
2008-10-08422436394399210,000399
2008-10-07429450413439154,000439
2008-10-06472475437445262,000445
2008-10-03483483451462184,000462
2008-10-02536536478480234,000480
2008-10-01539547523526132,000526
2008-09-30520550520533179,000533
2008-09-29578579554558147,000558
2008-09-26624624570578242,000578
2008-09-25588625586625158,000625
2008-09-24606606592600163,000600
2008-09-22609610593594149,000594
2008-09-19602602582590193,000590
2008-09-18565597565597193,000597
2008-09-17581589576584169,000584
2008-09-16590590559561339,000561
2008-09-12616640616634121,000634
2008-09-1162464062162198,000621
2008-09-10639649630643135,000643
2008-09-0964965264265282,000652
2008-09-08630655630652129,000652
2008-09-05622643619640158,000640
2008-09-04636647630631103,000631
2008-09-03634645628634124,000634
2008-09-02639654633633123,000633
2008-09-01669669643648123,000648
2008-08-29646674646674128,000674
2008-08-2863263862663886,000638
2008-08-2762763462463254,000632
2008-08-26617632616632118,000632
2008-08-25630639624636129,000636
2008-08-22611615606611131,000611
2008-08-2161361360761170,000611
2008-08-2058560658560390,000603
2008-08-19609609590590232,000590
2008-08-18612624609617135,000617
2008-08-15611613598610181,000610
2008-08-1461061760661286,000612
2008-08-13628629608611119,000611
2008-08-1263563562462587,000625
2008-08-11644644620635105,000635
2008-08-0863063060862690,000626
2008-08-07636636615621153,000621
2008-08-06611632610626282,000626
2008-08-05635636580600397,000600
2008-08-0467767966166474,000664
2008-08-0172072069569782,000697
2008-07-3172173271171474,000714
2008-07-3070172370171878,000718
2008-07-2969770168669172,000691
2008-07-2872372471171543,000715
2008-07-2572972971972377,000723
2008-07-24724733720732156,000732
2008-07-23676698671694124,000694
2008-07-2265067865067787,000677
2008-07-18680680650650101,000650
2008-07-1767568066967072,000670
2008-07-16660674660665103,000665
2008-07-15680686666669100,000669
2008-07-14676697676681127,000681
2008-07-11683696679686145,000686
2008-07-10686699681692131,000692
2008-07-09698702680683116,000683
2008-07-08706706674680113,000680
2008-07-0770571069670687,000706
2008-07-04684697684696149,000696
2008-07-03703703671691339,000691
2008-07-02738738700702217,000702
2008-07-01746749735737149,000737
2008-06-30755756734736177,000736
2008-06-2774375774375599,000755
2008-06-2675477275476554,000765
2008-06-25768768750763100,000763
2008-06-24785785766771126,000771
2008-06-2374875874075578,000755
2008-06-20760771755764122,000764
2008-06-19796796763765117,000765
2008-06-18792799789796116,000796
2008-06-17807807789791111,000791
2008-06-16799804794797125,000797
2008-06-13790805789799207,000799
2008-06-12800816797809168,000809
2008-06-11833837808816140,000816
2008-06-10847849809815188,000815
2008-06-0983585583584781,000847
2008-06-0686987286286285,000862
2008-06-0587787785786887,000868
2008-06-04845876838876190,000876
2008-06-03852855847850117,000850
2008-06-02851870836862157,000862
2008-05-30835857835851179,000851
2008-05-29819835817835138,000835
2008-05-28836836811816181,000816
2008-05-27828835815835130,000835
2008-05-26839839821827122,000827
2008-05-23835845826838135,000838
2008-05-22805836803835140,000835
2008-05-21811827806825173,000825
2008-05-20841843825832207,000832
2008-05-19840848830841206,000841
2008-05-16840862837849417,000849
2008-05-15818838818837269,000837
2008-05-14786811784811284,000811
2008-05-13773780762779147,000779
2008-05-12750766747765129,000765
2008-05-09781786761766303,000766
2008-05-087288187278011,090,000801
2008-05-07737737711718311,000718
2008-05-02688700688697184,000697
2008-05-01680689674685181,000685
2008-04-30680688676677215,000677
2008-04-28670675665671140,000671
2008-04-25661669657659146,000659
2008-04-24659660646651210,000651
2008-04-2362363061762997,000629
2008-04-2261362261062088,000620
2008-04-2161662061461580,000615
2008-04-1860660859560894,000608
2008-04-17605614604606117,000606
2008-04-16604609595602118,000602
2008-04-1559460058559876,000598
2008-04-1459860059259563,000595
2008-04-1159460859460882,000608
2008-04-10604611589590131,000590
2008-04-09620622607610133,000610
2008-04-0863263762262398,000623
2008-04-0762562560662372,000623
2008-04-0462262861661990,000619
2008-04-0362462561562598,000625
2008-04-02605622605622102,000622
2008-04-01602608594599132,000599
2008-03-31608610588600138,000600
2008-03-28608609591608132,000608
2008-03-27619619591599281,000599
2008-03-26611625600623115,000623
2008-03-25623623616621117,000621
2008-03-2462662661261390,000613
2008-03-21594608594606195,000606
2008-03-19602607584592159,000592
2008-03-18563586563583205,000583
2008-03-17575582560573147,000573
2008-03-14595607589592207,000592
2008-03-13620621593603208,000603
2008-03-12661661622627172,000627
2008-03-11607623602621164,000621
2008-03-10648650612617142,000617
2008-03-07650659645648198,000648
2008-03-06644660644654165,000654
2008-03-05655655633641189,000641
2008-03-04667672651658199,000658
2008-03-03680681658659220,000659
2008-02-29703704681690165,000690
2008-02-2870070969970597,000705
2008-02-27709712705707110,000707
2008-02-26715717695697191,000697
2008-02-25705713702707114,000707
2008-02-2269269268468593,000685
2008-02-21689697689692133,000692
2008-02-20709709680682175,000682
2008-02-19705707692700200,000700
2008-02-1870972069669699,000696
2008-02-15700707694704216,000704
2008-02-14690702684701161,000701
2008-02-13692695666670358,000670
2008-02-12698701681682186,000682
2008-02-08707713690691178,000691
2008-02-07730739706714245,000714
2008-02-06752755728731166,000731
2008-02-05783783763772264,000772
2008-02-04771780766780160,000780
2008-02-01775778752761124,000761
2008-01-31727764715763228,000763
2008-01-30747754732736117,000736
2008-01-29739746725746145,000746
2008-01-28746760724728176,000728
2008-01-25720760720756278,000756
2008-01-24715727705710255,000710
2008-01-23691707689693263,000693
2008-01-22690708678681213,000681
2008-01-21747757716716184,000716
2008-01-18701746698746213,000746
2008-01-17711722704721193,000721
2008-01-16704720702704260,000704
2008-01-15782782732734239,000734
2008-01-11800803779780167,000780
2008-01-10810812792800152,000800
2008-01-09774814766814327,000814
2008-01-08811812799804204,000804
2008-01-07836836815820167,000820
2008-01-0485085081381991,000819

分割・併合履歴 : [1989-09-26]1株→1.14株