1. HOME >
  2. 株価時系列 >
  3. 6376 >
  4. 2013年

6376 日機装(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3231,3261,3181,324117,0001,324
2013-12-271,2951,3261,2921,323321,0001,323
2013-12-261,2791,3001,2791,293283,0001,293
2013-12-251,2381,2781,2351,273619,0001,273
2013-12-241,2561,2621,2311,235422,0001,235
2013-12-201,2661,2661,2451,250173,0001,250
2013-12-191,2571,2701,2571,267328,0001,267
2013-12-181,2581,2661,2451,253282,0001,253
2013-12-171,2201,2611,2161,256370,0001,256
2013-12-161,2451,2481,2191,219198,0001,219
2013-12-131,2421,2661,2321,258430,0001,258
2013-12-121,2551,2551,2391,247129,0001,247
2013-12-111,2671,2711,2521,265241,0001,265
2013-12-101,2921,2951,2661,282223,0001,282
2013-12-091,2741,2861,2661,286121,0001,286
2013-12-061,2591,2661,2401,248324,0001,248
2013-12-051,2681,2851,2611,265223,0001,265
2013-12-041,3001,3041,2801,283195,0001,283
2013-12-031,3221,3251,3031,303226,0001,303
2013-12-021,3041,3281,3041,321260,0001,321
2013-11-291,3201,3381,3061,314357,0001,314
2013-11-281,3041,3301,3041,327242,0001,327
2013-11-271,3001,3211,3001,300268,0001,300
2013-11-261,3111,3211,3011,315452,0001,315
2013-11-251,3501,3761,3301,330474,0001,330
2013-11-221,3301,3751,3221,3571,027,0001,357
2013-11-211,3041,3281,2971,328420,0001,328
2013-11-201,2701,3051,2691,303347,0001,303
2013-11-191,2901,3001,2811,285297,0001,285
2013-11-181,3061,3171,2911,303273,0001,303
2013-11-151,2901,3191,2811,306404,0001,306
2013-11-141,3301,3301,2871,292535,0001,292
2013-11-131,3241,3301,3081,317494,0001,317
2013-11-121,2851,3291,2821,324668,0001,324
2013-11-111,2781,2871,2711,279312,0001,279
2013-11-081,2661,2861,2541,277424,0001,277
2013-11-071,2751,2991,2711,2781,030,0001,278
2013-11-061,2301,3231,2251,3032,142,0001,303
2013-11-051,2111,2261,1831,190611,0001,190
2013-11-011,2151,2151,1901,202428,0001,202
2013-10-311,2011,2351,2011,215584,0001,215
2013-10-301,1811,2011,1811,199877,0001,199
2013-10-291,1771,1841,1701,176199,0001,176
2013-10-281,1601,1831,1561,177340,0001,177
2013-10-251,1791,1911,1601,160412,0001,160
2013-10-241,1681,1801,1561,177225,0001,177
2013-10-231,1801,1921,1671,172360,0001,172
2013-10-221,1691,1841,1691,180159,0001,180
2013-10-211,1501,1681,1501,168324,0001,168
2013-10-181,1651,1651,1361,136281,0001,136
2013-10-171,1831,1851,1551,161346,0001,161
2013-10-161,1421,1701,1421,163292,0001,163
2013-10-151,1731,1801,1391,141442,0001,141
2013-10-111,1841,1861,1551,161452,0001,161
2013-10-101,1431,1681,1431,164307,0001,164
2013-10-091,1461,1471,1301,142433,0001,142
2013-10-081,1501,1761,1371,164703,0001,164
2013-10-071,2001,2051,1261,1571,109,0001,157
2013-10-041,1281,1921,1201,1791,405,0001,179
2013-10-031,0951,1251,0731,1161,133,0001,116
2013-10-021,0861,0871,0651,073735,0001,073
2013-10-011,0351,0691,0311,064720,0001,064
2013-09-301,0581,0641,0321,0331,087,0001,033
2013-09-271,0931,1021,0811,094731,0001,094
2013-09-261,0771,0911,0661,089453,0001,089
2013-09-251,0641,0901,0501,085411,0001,085
2013-09-241,1011,1181,0801,0821,008,0001,082
2013-09-201,1221,1321,1111,123362,0001,123
2013-09-191,1321,1351,1181,134510,0001,134
2013-09-181,1341,1531,1281,135318,0001,135
2013-09-171,1261,1501,1261,144445,0001,144
2013-09-131,1011,1291,1011,126584,0001,126
2013-09-121,1271,1351,1131,117339,0001,117
2013-09-111,1391,1461,1161,127364,0001,127
2013-09-101,1131,1391,1131,139341,0001,139
2013-09-091,1001,1141,0921,113219,0001,113
2013-09-061,1001,1061,0621,072348,0001,072
2013-09-051,1041,1131,0911,106230,0001,106
2013-09-041,0701,1021,0611,096355,0001,096
2013-09-031,0551,0861,0551,070336,0001,070
2013-09-021,0691,0751,0341,038266,0001,038
2013-08-301,0611,0821,0521,073605,0001,073
2013-08-291,0451,0641,0321,057394,0001,057
2013-08-281,0451,0521,0251,045293,0001,045
2013-08-271,0751,0781,0651,068157,0001,068
2013-08-261,1061,1101,0821,088205,0001,088
2013-08-231,0641,1131,0641,106390,0001,106
2013-08-221,0591,0681,0461,058395,0001,058
2013-08-211,0601,0811,0551,075324,0001,075
2013-08-201,0881,1001,0491,054473,0001,054
2013-08-191,1051,1331,0931,108272,0001,108
2013-08-161,0971,1081,0851,093394,0001,093
2013-08-151,1121,1551,1101,116341,0001,116
2013-08-141,1051,1271,0951,115769,0001,115
2013-08-131,1581,1811,1141,120552,0001,120
2013-08-121,1811,1811,1561,157171,0001,157
2013-08-091,1951,2061,1801,187223,0001,187
2013-08-081,1881,2231,1781,180225,0001,180
2013-08-071,2201,2281,1951,197338,0001,197
2013-08-061,2841,2841,2271,255509,0001,255
2013-08-051,3111,3151,2871,295253,0001,295
2013-08-021,2821,3141,2501,310391,0001,310
2013-08-011,2291,2851,2291,282230,0001,282
2013-07-311,2301,2421,2161,229138,0001,229
2013-07-301,2021,2461,1981,240224,0001,240
2013-07-291,2521,2761,2171,218294,0001,218
2013-07-261,2811,3101,2731,289348,0001,289
2013-07-251,3101,3101,2951,299156,0001,299
2013-07-241,3171,3171,2911,307138,0001,307
2013-07-231,3051,3171,2961,316148,0001,316
2013-07-221,3091,3281,2961,305306,0001,305
2013-07-191,3151,3201,2821,289764,0001,289
2013-07-181,3141,3201,3041,310336,0001,310
2013-07-171,2901,3381,2731,3061,528,0001,306
2013-07-161,2931,3531,2901,346499,0001,346
2013-07-121,2661,2911,2661,285268,0001,285
2013-07-111,2481,2921,2481,262285,0001,262
2013-07-101,2881,2921,2501,262386,0001,262
2013-07-091,2641,2791,2591,271251,0001,271
2013-07-081,2851,2941,2591,259241,0001,259
2013-07-051,2731,2731,2591,264329,0001,264
2013-07-041,2981,2981,2531,259514,0001,259
2013-07-031,3181,3181,2801,298348,0001,298
2013-07-021,3331,3331,2971,318307,0001,318
2013-07-011,3021,3131,2851,307181,0001,307
2013-06-281,2541,3171,2541,301234,0001,301
2013-06-271,2451,2721,2211,254258,0001,254
2013-06-261,2601,2821,2561,258301,0001,258
2013-06-251,2371,2881,2241,265424,0001,265
2013-06-241,2741,2951,2621,267277,0001,267
2013-06-211,1751,2491,1721,249722,0001,249
2013-06-201,2191,2191,1801,205227,0001,205
2013-06-191,2291,2401,2121,220183,0001,220
2013-06-181,2101,2101,1801,200267,0001,200
2013-06-171,1711,2021,1621,198224,0001,198
2013-06-141,1861,2001,1651,174377,0001,174
2013-06-131,2241,2491,1671,168392,0001,168
2013-06-121,1951,2631,1931,251294,0001,251
2013-06-111,2401,2751,2291,255376,0001,255
2013-06-101,1911,2671,1911,260273,0001,260
2013-06-071,1501,1861,1281,166466,0001,166
2013-06-061,2191,2391,1711,182401,0001,182
2013-06-051,2831,3121,2511,251318,0001,251
2013-06-041,2731,2911,2501,288477,0001,288
2013-06-031,3091,3241,2801,287263,0001,287
2013-05-311,3711,3961,3301,342334,0001,342
2013-05-301,3591,4101,3471,362859,0001,362
2013-05-291,3101,3691,2891,351400,0001,351
2013-05-281,2421,2891,2381,279300,0001,279
2013-05-271,3001,3001,2371,262496,0001,262
2013-05-241,3111,3711,2701,320689,0001,320
2013-05-231,4211,4481,3331,333626,0001,333
2013-05-221,4491,4651,4261,430300,0001,430
2013-05-211,4691,4741,4251,435362,0001,435
2013-05-201,4181,4631,4131,462428,0001,462
2013-05-171,3691,4001,3511,388974,0001,388
2013-05-161,4301,4331,3581,399890,0001,399
2013-05-151,4931,4991,4481,460523,0001,460
2013-05-141,4861,4961,4801,494340,0001,494
2013-05-131,4401,4861,4401,479415,0001,479
2013-05-101,4761,4781,4351,439355,0001,439
2013-05-091,4301,4671,4291,446478,0001,446
2013-05-081,4211,4821,4011,4421,071,0001,442
2013-05-071,4201,4521,4181,450536,0001,450
2013-05-021,4101,4201,3971,415411,0001,415
2013-05-011,3951,4401,3801,4251,019,0001,425
2013-04-301,3481,3861,3411,382580,0001,382
2013-04-261,3581,3581,3241,339373,0001,339
2013-04-251,3511,3651,3461,351570,0001,351
2013-04-241,3501,3561,3401,345390,0001,345
2013-04-231,3371,3561,3351,350348,0001,350
2013-04-221,3491,3711,3321,342458,0001,342
2013-04-191,3101,3521,2951,346522,0001,346
2013-04-181,3581,3581,3161,316485,0001,316
2013-04-171,3001,3701,2991,351985,0001,351
2013-04-161,2511,2981,2351,289821,0001,289
2013-04-151,2601,2861,2551,273697,0001,273
2013-04-121,2401,2451,2281,238325,0001,238
2013-04-111,2201,2451,2131,244548,0001,244
2013-04-101,2171,2241,2041,217520,0001,217
2013-04-091,2001,2201,1721,212971,0001,212
2013-04-081,1601,1731,1481,170442,0001,170
2013-04-051,1581,1581,1241,132486,0001,132
2013-04-041,0771,1261,0671,125319,0001,125
2013-04-031,0641,1001,0601,096273,0001,096
2013-04-021,0791,1011,0521,065613,0001,065
2013-04-011,1601,1601,1101,112263,0001,112
2013-03-291,1251,1541,1201,147305,0001,147
2013-03-281,1151,1281,1101,119204,0001,119
2013-03-271,1191,1261,1111,122347,0001,122
2013-03-261,1091,1361,1051,120307,0001,120
2013-03-251,1331,1441,1301,137205,0001,137
2013-03-221,1461,1591,1281,128330,0001,128
2013-03-211,1701,1771,1601,170295,0001,170
2013-03-191,1451,1711,1421,167307,0001,167
2013-03-181,1511,1541,1321,145227,0001,145
2013-03-151,1601,1711,1501,154295,0001,154
2013-03-141,1431,1651,1421,160273,0001,160
2013-03-131,1541,1651,1421,143595,0001,143
2013-03-121,1901,1911,1501,157493,0001,157
2013-03-111,1911,2001,1751,185644,0001,185
2013-03-081,1341,1741,1341,152714,0001,152
2013-03-071,1601,1781,1311,132580,0001,132
2013-03-061,1181,1581,1181,151605,0001,151
2013-03-051,1551,1621,1051,1161,232,0001,116
2013-03-041,0311,0381,0251,035188,0001,035
2013-03-011,0071,0271,0071,015107,0001,015
2013-02-281,0171,0271,0071,023187,0001,023
2013-02-271,0181,0391,0001,000208,0001,000
2013-02-261,0171,0371,0161,024115,0001,024
2013-02-251,0351,0491,0331,045112,0001,045
2013-02-221,0101,0321,0101,028143,0001,028
2013-02-211,0181,0441,0151,039146,0001,039
2013-02-201,0371,0451,0321,03894,0001,038
2013-02-191,0301,0411,0281,037171,0001,037
2013-02-181,0081,0281,0081,022112,0001,022
2013-02-151,0221,0289951,007281,0001,007
2013-02-141,0341,0491,0231,034208,0001,034
2013-02-131,0601,0749841,037300,0001,037
2013-02-121,0551,0771,0521,063310,0001,063
2013-02-081,0561,0651,0411,050244,0001,050
2013-02-071,0411,0651,0411,059310,0001,059
2013-02-061,0501,0731,0481,067404,0001,067
2013-02-051,0121,0551,0121,035597,0001,035
2013-02-041,0001,011996998316,000998
2013-02-019961,003983993392,000993
2013-01-31961998958994558,000994
2013-01-30942962939959269,000959
2013-01-29952955941943237,000943
2013-01-28950960944945273,000945
2013-01-25941950931950464,000950
2013-01-24908948908946975,000946
2013-01-23896913890899782,000899
2013-01-22893895877895800,000895
2013-01-21898900880880448,000880
2013-01-18905914895898517,000898
2013-01-17907911883897570,000897
2013-01-16927930905907438,000907
2013-01-15933933923926411,000926
2013-01-11924930914923327,000923
2013-01-10903920895917451,000917
2013-01-09900909892902612,000902
2013-01-08914920896910694,000910
2013-01-07941941909918456,000918
2013-01-04927944925941252,000941

分割・併合履歴 ： [1989-09-26]1株→1.14株