6376 日機装(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	926	926	912	917	204,000	917
2012-12-27	937	940	907	926	294,000	926
2012-12-26	936	940	932	938	110,000	938
2012-12-25	953	953	936	936	213,000	936
2012-12-21	936	942	922	932	286,000	932
2012-12-20	932	942	928	938	216,000	938
2012-12-19	926	945	926	945	168,000	945
2012-12-18	942	942	925	925	281,000	925
2012-12-17	940	946	934	942	204,000	942
2012-12-14	920	933	920	925	434,000	925
2012-12-13	915	936	915	932	375,000	932
2012-12-12	918	918	898	911	251,000	911
2012-12-11	900	908	899	907	318,000	907
2012-12-10	905	912	902	910	325,000	910
2012-12-07	885	899	880	897	340,000	897
2012-12-06	898	902	881	892	228,000	892
2012-12-05	870	890	868	886	237,000	886
2012-12-04	868	883	868	877	283,000	877
2012-12-03	877	879	866	871	174,000	871
2012-11-30	867	876	865	872	190,000	872
2012-11-29	859	867	859	867	117,000	867
2012-11-28	865	865	854	857	68,000	857
2012-11-27	865	867	856	864	186,000	864
2012-11-26	862	869	856	859	277,000	859
2012-11-22	860	863	849	852	190,000	852
2012-11-21	856	868	852	856	157,000	856
2012-11-20	861	861	846	850	286,000	850
2012-11-19	863	869	857	861	184,000	861
2012-11-16	877	880	835	849	637,000	849
2012-11-15	849	875	849	872	374,000	872
2012-11-14	836	844	832	840	300,000	840
2012-11-13	841	845	829	833	232,000	833
2012-11-12	846	850	837	841	203,000	841
2012-11-09	845	860	842	854	223,000	854
2012-11-08	863	869	845	848	454,000	848
2012-11-07	900	907	871	875	592,000	875
2012-11-06	949	949	900	911	526,000	911
2012-11-05	969	969	941	948	387,000	948
2012-11-02	960	967	955	960	443,000	960
2012-11-01	959	959	946	953	135,000	953
2012-10-31	954	960	950	951	167,000	951
2012-10-30	943	959	940	948	370,000	948
2012-10-29	954	964	942	953	335,000	953
2012-10-26	948	953	938	945	265,000	945
2012-10-25	943	947	934	947	165,000	947
2012-10-24	921	947	919	942	405,000	942
2012-10-23	950	954	926	931	497,000	931
2012-10-22	944	952	939	940	293,000	940
2012-10-19	950	953	935	946	158,000	946
2012-10-18	947	955	938	950	272,000	950
2012-10-17	915	946	907	942	298,000	942
2012-10-16	918	920	905	907	299,000	907
2012-10-15	919	925	905	908	352,000	908
2012-10-12	917	928	916	919	289,000	919
2012-10-11	931	940	914	916	313,000	916
2012-10-10	945	948	935	941	149,000	941
2012-10-09	960	971	949	950	390,000	950
2012-10-05	956	962	952	959	312,000	959
2012-10-04	964	965	957	958	351,000	958
2012-10-03	958	958	944	955	320,000	955
2012-10-02	937	942	926	928	224,000	928
2012-10-01	962	963	927	928	393,000	928
2012-09-28	993	997	957	962	342,000	962
2012-09-27	965	982	962	978	340,000	978
2012-09-26	958	972	954	967	261,000	967
2012-09-25	953	963	951	963	308,000	963
2012-09-24	944	964	934	960	430,000	960
2012-09-21	937	953	933	943	258,000	943
2012-09-20	941	947	928	933	616,000	933
2012-09-19	965	968	951	953	451,000	953
2012-09-18	975	975	965	969	300,000	969
2012-09-14	988	993	968	975	402,000	975
2012-09-13	971	987	966	984	247,000	984
2012-09-12	981	987	973	984	294,000	984
2012-09-11	970	983	967	982	282,000	982
2012-09-10	959	975	952	972	292,000	972
2012-09-07	940	970	939	959	532,000	959
2012-09-06	922	935	913	933	503,000	933
2012-09-05	926	935	915	917	278,000	917
2012-09-04	919	942	916	940	332,000	940
2012-09-03	895	945	895	930	375,000	930
2012-08-31	884	898	878	894	207,000	894
2012-08-30	876	885	871	883	103,000	883
2012-08-29	880	884	867	870	202,000	870
2012-08-28	889	890	866	867	147,000	867
2012-08-27	894	895	885	885	71,000	885
2012-08-24	887	894	882	888	87,000	888
2012-08-23	875	902	875	902	108,000	902
2012-08-22	896	897	873	889	107,000	889
2012-08-21	900	900	892	895	122,000	895
2012-08-20	890	901	883	894	94,000	894
2012-08-17	882	891	876	890	75,000	890
2012-08-16	884	884	874	876	129,000	876
2012-08-15	868	886	864	884	95,000	884
2012-08-14	861	870	861	866	134,000	866
2012-08-13	866	874	866	869	18,000	869
2012-08-10	870	881	866	870	79,000	870
2012-08-09	877	882	866	874	260,000	874
2012-08-08	889	904	878	883	159,000	883
2012-08-07	910	912	878	888	539,000	888
2012-08-06	905	927	900	922	227,000	922
2012-08-03	871	888	871	887	92,000	887
2012-08-02	883	887	873	879	132,000	879
2012-08-01	891	893	877	885	155,000	885
2012-07-31	876	901	874	897	104,000	897
2012-07-30	876	880	865	875	80,000	875
2012-07-27	871	876	868	868	69,000	868
2012-07-26	880	880	854	861	216,000	861
2012-07-25	855	880	851	874	192,000	874
2012-07-24	876	876	844	870	167,000	870
2012-07-23	868	875	861	866	83,000	866
2012-07-20	870	877	857	866	112,000	866
2012-07-19	886	889	879	879	86,000	879
2012-07-18	876	901	873	886	253,000	886
2012-07-17	890	893	863	873	227,000	873
2012-07-13	854	905	854	905	149,000	905
2012-07-12	855	865	854	854	75,000	854
2012-07-11	856	864	852	855	96,000	855
2012-07-10	850	875	848	871	138,000	871
2012-07-09	878	880	864	864	68,000	864
2012-07-06	875	886	871	884	178,000	884
2012-07-05	850	880	850	874	252,000	874
2012-07-04	838	849	836	847	118,000	847
2012-07-03	822	838	822	836	59,000	836
2012-07-02	845	845	822	823	116,000	823
2012-06-29	821	839	819	834	98,000	834
2012-06-28	808	828	808	820	37,000	820
2012-06-27	801	809	795	809	98,000	809
2012-06-26	817	817	800	805	89,000	805
2012-06-25	838	838	819	819	117,000	819
2012-06-22	820	833	818	832	61,000	832
2012-06-21	816	824	816	823	42,000	823
2012-06-20	818	818	804	818	50,000	818
2012-06-19	808	814	800	805	129,000	805
2012-06-18	807	823	807	823	57,000	823
2012-06-15	808	814	804	804	72,000	804
2012-06-14	808	819	804	814	69,000	814
2012-06-13	810	835	807	818	201,000	818
2012-06-12	799	809	792	809	68,000	809
2012-06-11	803	817	803	812	68,000	812
2012-06-08	813	813	798	802	169,000	802
2012-06-07	779	815	774	814	230,000	814
2012-06-06	759	777	759	771	155,000	771
2012-06-05	749	760	742	759	149,000	759
2012-06-04	750	755	745	749	97,000	749
2012-06-01	787	787	760	765	86,000	765
2012-05-31	782	787	773	786	118,000	786
2012-05-30	793	806	785	797	157,000	797
2012-05-29	758	797	758	792	217,000	792
2012-05-28	747	757	746	753	203,000	753
2012-05-25	764	766	747	748	192,000	748
2012-05-24	749	754	745	749	134,000	749
2012-05-23	764	764	750	752	144,000	752
2012-05-22	764	767	763	763	115,000	763
2012-05-21	753	768	751	752	203,000	752
2012-05-18	777	777	758	767	156,000	767
2012-05-17	784	801	773	792	149,000	792
2012-05-16	785	785	776	778	147,000	778
2012-05-15	801	801	772	784	209,000	784
2012-05-14	810	819	807	808	225,000	808
2012-05-11	815	827	797	809	182,000	809
2012-05-10	821	829	816	820	115,000	820
2012-05-09	822	840	822	830	202,000	830
2012-05-08	822	839	817	832	408,000	832
2012-05-07	847	858	842	848	215,000	848
2012-05-02	830	859	829	859	113,000	859
2012-05-01	833	850	826	839	182,000	839
2012-04-27	849	857	833	843	139,000	843
2012-04-26	860	860	844	849	71,000	849
2012-04-25	840	855	835	852	175,000	852
2012-04-24	827	835	825	829	155,000	829
2012-04-23	847	854	820	833	313,000	833
2012-04-20	841	859	838	856	264,000	856
2012-04-19	825	840	824	831	202,000	831
2012-04-18	831	845	831	840	134,000	840
2012-04-17	806	821	806	816	114,000	816
2012-04-16	832	832	808	812	122,000	812
2012-04-13	811	836	811	832	311,000	832
2012-04-12	806	815	795	808	272,000	808
2012-04-11	791	811	790	804	206,000	804
2012-04-10	822	823	805	809	172,000	809
2012-04-09	816	820	807	813	117,000	813
2012-04-06	827	830	814	825	163,000	825
2012-04-05	830	830	820	825	220,000	825
2012-04-04	847	851	833	845	358,000	845
2012-04-03	852	856	846	849	153,000	849
2012-04-02	873	873	859	867	299,000	867
2012-03-30	874	874	863	867	201,000	867
2012-03-29	878	880	867	870	223,000	870
2012-03-28	879	884	871	878	258,000	878
2012-03-27	875	875	861	868	275,000	868
2012-03-26	870	878	862	866	406,000	866
2012-03-23	836	856	834	855	300,000	855
2012-03-22	830	846	825	846	333,000	846
2012-03-21	824	839	818	821	297,000	821
2012-03-19	847	847	837	843	178,000	843
2012-03-16	840	846	832	844	296,000	844
2012-03-15	848	859	833	848	470,000	848
2012-03-14	800	850	799	846	779,000	846
2012-03-13	774	806	767	792	454,000	792
2012-03-12	782	782	760	760	287,000	760
2012-03-09	785	785	774	780	338,000	780
2012-03-08	779	779	763	775	166,000	775
2012-03-07	755	776	755	776	189,000	776
2012-03-06	775	780	761	766	286,000	766
2012-03-05	784	785	768	775	226,000	775
2012-03-02	752	787	752	782	560,000	782
2012-03-01	761	770	752	756	145,000	756
2012-02-29	762	775	756	760	362,000	760
2012-02-28	730	760	729	760	255,000	760
2012-02-27	747	747	727	730	181,000	730
2012-02-24	750	750	739	741	235,000	741
2012-02-23	744	748	739	744	161,000	744
2012-02-22	739	745	732	744	142,000	744
2012-02-21	724	738	724	738	187,000	738
2012-02-20	702	722	702	719	297,000	719
2012-02-17	702	702	691	692	138,000	692
2012-02-16	683	699	683	693	84,000	693
2012-02-15	685	704	685	700	115,000	700
2012-02-14	693	694	684	694	76,000	694
2012-02-13	698	703	692	693	187,000	693
2012-02-10	696	699	689	699	179,000	699
2012-02-09	689	698	686	695	134,000	695
2012-02-08	690	693	671	690	231,000	690
2012-02-07	697	697	685	688	442,000	688
2012-02-06	694	698	685	695	258,000	695
2012-02-03	688	701	688	693	220,000	693
2012-02-02	675	689	675	688	69,000	688
2012-02-01	671	677	671	675	120,000	675
2012-01-31	676	687	675	681	75,000	681
2012-01-30	679	680	673	675	41,000	675
2012-01-27	688	689	676	679	50,000	679
2012-01-26	691	701	686	691	204,000	691
2012-01-25	683	689	681	688	100,000	688
2012-01-24	693	693	678	680	114,000	680
2012-01-23	684	688	680	685	119,000	685
2012-01-20	676	686	675	683	136,000	683
2012-01-19	678	680	671	676	84,000	676
2012-01-18	665	684	660	676	148,000	676
2012-01-17	645	661	641	657	92,000	657
2012-01-16	653	656	639	655	100,000	655
2012-01-13	655	665	655	663	146,000	663
2012-01-12	674	674	652	655	192,000	655
2012-01-11	667	672	663	667	151,000	667
2012-01-10	655	677	653	661	186,000	661
2012-01-06	667	667	654	656	64,000	656
2012-01-05	676	676	666	668	163,000	668
2012-01-04	665	685	665	675	269,000	675

分割・併合履歴： [1989-09-26]1株→1.14株