6376 日機装(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	697	697	683	688	95,000	688
2010-12-29	688	698	685	697	89,000	697
2010-12-28	693	698	686	694	118,000	694
2010-12-27	684	705	684	701	387,000	701
2010-12-24	680	683	672	680	198,000	680
2010-12-22	683	692	676	679	137,000	679
2010-12-21	680	696	679	690	140,000	690
2010-12-20	684	694	678	685	265,000	685
2010-12-17	690	696	685	694	358,000	694
2010-12-16	695	704	689	691	294,000	691
2010-12-15	686	694	685	694	133,000	694
2010-12-14	682	688	678	685	147,000	685
2010-12-13	661	679	656	676	263,000	676
2010-12-10	675	676	660	670	322,000	670
2010-12-09	681	685	672	683	247,000	683
2010-12-08	669	687	665	681	304,000	681
2010-12-07	683	683	661	664	359,000	664
2010-12-06	670	686	668	682	209,000	682
2010-12-03	676	680	668	674	262,000	674
2010-12-02	660	671	660	666	186,000	666
2010-12-01	661	663	647	650	355,000	650
2010-11-30	680	694	679	679	326,000	679
2010-11-29	669	682	669	680	193,000	680
2010-11-26	671	676	657	663	237,000	663
2010-11-25	660	674	655	667	259,000	667
2010-11-24	650	660	644	655	242,000	655
2010-11-22	651	663	647	659	171,000	659
2010-11-19	647	653	647	649	271,000	649
2010-11-18	622	641	618	640	327,000	640
2010-11-17	606	619	606	616	194,000	616
2010-11-16	619	621	608	615	181,000	615
2010-11-15	623	624	614	619	220,000	619
2010-11-12	608	625	606	618	336,000	618
2010-11-11	609	615	594	606	302,000	606
2010-11-10	594	609	594	605	248,000	605
2010-11-09	590	600	586	593	273,000	593
2010-11-08	596	596	577	590	292,000	590
2010-11-05	591	597	589	590	273,000	590
2010-11-04	564	576	560	571	278,000	571
2010-11-02	529	567	529	556	711,000	556
2010-11-01	566	572	555	559	347,000	559
2010-10-29	573	574	561	566	319,000	566
2010-10-28	588	588	570	576	543,000	576
2010-10-27	605	605	587	591	304,000	591
2010-10-26	607	608	594	600	287,000	600
2010-10-25	616	616	599	600	191,000	600
2010-10-22	607	612	604	609	160,000	609
2010-10-21	623	623	597	600	274,000	600
2010-10-20	630	631	611	614	252,000	614
2010-10-19	629	634	625	634	213,000	634
2010-10-18	608	633	608	629	243,000	629
2010-10-15	617	620	609	610	128,000	610
2010-10-14	620	628	616	622	219,000	622
2010-10-13	635	645	616	620	311,000	620
2010-10-12	646	656	622	638	406,000	638
2010-10-08	643	648	641	642	289,000	642
2010-10-07	625	646	625	641	462,000	641
2010-10-06	628	641	617	621	372,000	621
2010-10-05	614	623	608	620	142,000	620
2010-10-04	617	629	614	615	121,000	615
2010-10-01	643	649	620	621	278,000	621
2010-09-30	621	653	620	643	402,000	643
2010-09-29	623	626	616	620	338,000	620
2010-09-28	642	648	623	627	213,000	627
2010-09-27	617	644	617	644	346,000	644
2010-09-24	616	646	609	617	542,000	617
2010-09-22	626	632	620	621	167,000	621
2010-09-21	631	639	612	625	316,000	625
2010-09-17	620	640	619	630	370,000	630
2010-09-16	618	620	607	617	253,000	617
2010-09-15	607	613	592	610	438,000	610
2010-09-14	610	615	600	609	291,000	609
2010-09-13	600	610	596	607	201,000	607
2010-09-10	585	594	580	591	242,000	591
2010-09-09	565	580	559	579	217,000	579
2010-09-08	563	569	562	565	94,000	565
2010-09-07	572	575	568	572	170,000	572
2010-09-06	553	574	549	572	218,000	572
2010-09-03	546	550	536	547	291,000	547
2010-09-02	555	555	537	546	319,000	546
2010-09-01	549	549	534	538	350,000	538
2010-08-31	565	568	548	549	149,000	549
2010-08-30	572	580	569	570	193,000	570
2010-08-27	553	565	553	564	276,000	564
2010-08-26	558	563	547	554	226,000	554
2010-08-25	553	562	548	556	271,000	556
2010-08-24	569	569	553	562	362,000	562
2010-08-23	591	592	580	581	227,000	581
2010-08-20	593	602	590	591	127,000	591
2010-08-19	593	604	585	599	317,000	599
2010-08-18	601	603	598	599	215,000	599
2010-08-17	594	607	592	601	184,000	601
2010-08-16	593	609	588	598	211,000	598
2010-08-13	587	611	583	600	435,000	600
2010-08-12	598	602	573	585	490,000	585
2010-08-11	609	617	597	615	250,000	615
2010-08-10	620	626	614	616	308,000	616
2010-08-09	613	616	609	613	243,000	613
2010-08-06	599	625	598	621	609,000	621
2010-08-05	609	609	589	598	468,000	598
2010-08-04	595	606	595	599	732,000	599
2010-08-03	624	624	589	595	1,956,000	595
2010-08-02	671	688	666	674	189,000	674
2010-07-30	691	691	670	673	166,000	673
2010-07-29	709	709	694	694	106,000	694
2010-07-28	715	717	706	709	145,000	709
2010-07-27	695	711	694	707	201,000	707
2010-07-26	706	708	690	694	194,000	694
2010-07-23	679	692	677	686	235,000	686
2010-07-22	663	668	653	659	176,000	659
2010-07-21	687	692	668	673	170,000	673
2010-07-20	682	698	676	686	170,000	686
2010-07-16	708	709	687	691	259,000	691
2010-07-15	718	718	711	711	116,000	711
2010-07-14	721	728	715	722	165,000	722
2010-07-13	721	726	708	710	124,000	710
2010-07-12	720	738	719	723	89,000	723
2010-07-09	728	732	715	727	173,000	727
2010-07-08	735	736	724	728	219,000	728
2010-07-07	736	737	709	719	461,000	719
2010-07-06	727	752	725	745	291,000	745
2010-07-05	734	743	729	742	220,000	742
2010-07-02	706	724	706	719	242,000	719
2010-07-01	707	715	700	704	274,000	704
2010-06-30	702	713	695	712	395,000	712
2010-06-29	722	748	709	714	412,000	714
2010-06-28	759	759	714	722	757,000	722
2010-06-25	760	798	758	764	764,000	764
2010-06-24	769	773	751	760	355,000	760
2010-06-23	766	772	756	768	365,000	768
2010-06-22	765	799	765	780	889,000	780
2010-06-21	739	776	738	764	708,000	764
2010-06-18	714	732	709	730	509,000	730
2010-06-17	720	725	705	707	366,000	707
2010-06-16	718	724	712	720	332,000	720
2010-06-15	714	717	702	705	278,000	705
2010-06-14	690	720	688	716	402,000	716
2010-06-11	692	692	681	684	247,000	684
2010-06-10	663	680	660	678	182,000	678
2010-06-09	676	679	661	667	223,000	667
2010-06-08	660	684	654	672	314,000	672
2010-06-07	681	683	665	670	153,000	670
2010-06-04	702	707	693	700	209,000	700
2010-06-03	690	703	688	696	157,000	696
2010-06-02	686	697	677	683	190,000	683
2010-06-01	690	699	684	688	221,000	688
2010-05-31	661	702	660	701	616,000	701
2010-05-28	653	669	648	662	385,000	662
2010-05-27	615	644	612	635	593,000	635
2010-05-26	625	641	610	620	761,000	620
2010-05-25	665	665	628	635	683,000	635
2010-05-24	676	677	647	670	834,000	670
2010-05-21	672	702	670	682	524,000	682
2010-05-20	684	705	679	692	718,000	692
2010-05-19	673	696	667	694	523,000	694
2010-05-18	702	708	678	683	470,000	683
2010-05-17	700	713	681	695	500,000	695
2010-05-14	681	722	675	715	626,000	715
2010-05-13	674	687	673	684	230,000	684
2010-05-12	669	683	662	665	236,000	665
2010-05-11	694	698	669	670	574,000	670
2010-05-10	697	702	683	684	654,000	684
2010-05-07	683	715	678	700	524,000	700
2010-05-06	712	715	707	708	574,000	708
2010-04-30	742	753	737	740	726,000	740
2010-04-28	711	747	710	738	862,000	738
2010-04-27	700	738	697	737	1,424,000	737
2010-04-26	658	675	656	673	481,000	673
2010-04-23	650	655	650	654	250,000	654
2010-04-22	658	658	647	653	285,000	653
2010-04-21	646	661	644	659	459,000	659
2010-04-20	647	649	640	644	554,000	644
2010-04-19	641	652	632	649	612,000	649
2010-04-16	654	654	647	651	419,000	651
2010-04-15	659	661	652	654	364,000	654
2010-04-14	656	659	651	658	377,000	658
2010-04-13	656	660	651	655	531,000	655
2010-04-12	658	662	646	646	351,000	646
2010-04-09	666	666	657	658	192,000	658
2010-04-08	664	671	658	666	288,000	666
2010-04-07	673	675	671	673	183,000	673
2010-04-06	675	687	673	679	464,000	679
2010-04-05	677	677	668	671	333,000	671
2010-04-02	678	682	672	679	539,000	679
2010-04-01	679	681	666	671	647,000	671
2010-03-31	700	700	680	684	377,000	684
2010-03-30	690	706	682	703	601,000	703
2010-03-29	702	713	692	695	257,000	695
2010-03-26	686	709	681	709	608,000	709
2010-03-25	662	679	660	676	283,000	676
2010-03-24	657	667	655	664	214,000	664
2010-03-23	654	658	644	654	192,000	654
2010-03-19	673	673	654	659	545,000	659
2010-03-18	650	670	649	664	671,000	664
2010-03-17	646	653	643	646	178,000	646
2010-03-16	647	650	638	642	316,000	642
2010-03-15	640	657	638	657	813,000	657
2010-03-12	613	635	603	635	848,000	635
2010-03-11	586	603	585	603	299,000	603
2010-03-10	583	592	583	587	260,000	587
2010-03-09	591	595	582	585	431,000	585
2010-03-08	606	611	595	601	321,000	601
2010-03-05	575	604	574	601	726,000	601
2010-03-04	569	573	566	568	267,000	568
2010-03-03	567	570	566	568	161,000	568
2010-03-02	571	575	569	574	181,000	574
2010-03-01	563	569	557	562	203,000	562
2010-02-26	547	559	545	554	189,000	554
2010-02-25	562	569	548	552	356,000	552
2010-02-24	569	569	553	557	310,000	557
2010-02-23	573	580	570	579	290,000	579
2010-02-22	576	579	571	574	291,000	574
2010-02-19	580	582	568	569	320,000	569
2010-02-18	582	584	578	579	243,000	579
2010-02-17	578	583	573	579	357,000	579
2010-02-16	576	578	571	575	263,000	575
2010-02-15	588	588	564	569	674,000	569
2010-02-12	554	573	546	572	1,055,000	572
2010-02-10	544	561	539	541	725,000	541
2010-02-09	529	542	519	537	574,000	537
2010-02-08	524	540	523	539	858,000	539
2010-02-05	511	527	508	525	505,000	525
2010-02-04	513	527	511	527	959,000	527
2010-02-03	516	516	502	503	536,000	503
2010-02-02	520	524	508	509	548,000	509
2010-02-01	514	527	514	522	339,000	522
2010-01-29	514	519	513	513	303,000	513
2010-01-28	511	528	511	524	322,000	524
2010-01-27	512	516	505	508	463,000	508
2010-01-26	532	537	516	519	489,000	519
2010-01-25	545	545	537	539	302,000	539
2010-01-22	548	553	540	547	361,000	547
2010-01-21	545	563	536	559	469,000	559
2010-01-20	564	570	544	550	833,000	550
2010-01-19	532	557	530	556	1,103,000	556
2010-01-18	531	533	525	531	210,000	531
2010-01-15	536	536	526	533	338,000	533
2010-01-14	535	539	532	536	454,000	536
2010-01-13	532	538	530	532	319,000	532
2010-01-12	533	540	530	540	346,000	540
2010-01-08	535	540	526	533	409,000	533
2010-01-07	526	538	524	535	547,000	535
2010-01-06	524	529	522	526	234,000	526
2010-01-05	539	539	519	524	656,000	524
2010-01-04	515	522	508	521	351,000	521

分割・併合履歴： [1989-09-26]1株→1.14株