6376 日機装(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30959981953959277,400959
2015-12-29950957933955302,300955
2015-12-28931962927954346,100954
2015-12-25958959934937399,600937
2015-12-24985989959964318,900964
2015-12-229951,006973979396,600979
2015-12-21980997964992766,900992
2015-12-189491,0099469861,403,100986
2015-12-17934943921924280,100924
2015-12-16906928906924343,100924
2015-12-15923930901903429,600903
2015-12-14920929914927267,600927
2015-12-11918951918946371,900946
2015-12-10938939919933396,600933
2015-12-09957969945950365,800950
2015-12-08988988959964391,600964
2015-12-071,0101,010990992418,200992
2015-12-041,0021,008988999339,700999
2015-12-031,0111,0261,0041,022480,5001,022
2015-12-029931,0119891,010374,8001,010
2015-12-01973993971986324,200986
2015-11-30972990972978218,600978
2015-11-27973983971977252,800977
2015-11-26984984951971321,400971
2015-11-25975995975983363,200983
2015-11-24970977957974247,300974
2015-11-20972976962971149,100971
2015-11-19974979965969281,800969
2015-11-18965973958968284,000968
2015-11-17945961944956337,300956
2015-11-16920941920934356,600934
2015-11-13943945927943422,900943
2015-11-12948960930957231,400957
2015-11-11948958940948304,600948
2015-11-10949966946963238,900963
2015-11-09952965934959413,900959
2015-11-06931942925935266,400935
2015-11-05913949909926769,800926
2015-11-049069268959021,080,300902
2015-11-02978978948961323,000961
2015-10-30965985965980508,900980
2015-10-29960970946960916,700960
2015-10-28933962933948439,500948
2015-10-27956958929932315,600932
2015-10-26949968946958424,600958
2015-10-239079548989441,732,700944
2015-10-22944958924930233,400930
2015-10-21925944915940201,000940
2015-10-20925942925929199,800929
2015-10-19940948918922378,700922
2015-10-16922947920937564,100937
2015-10-15892913883910331,400910
2015-10-14914917888895456,000895
2015-10-139309749269291,076,600929
2015-10-09905917892911466,100911
2015-10-08876905863892704,900892
2015-10-07846873842868357,000868
2015-10-06849867838846583,700846
2015-10-05818848818834507,800834
2015-10-02809817795798383,500798
2015-10-01799809772802688,900802
2015-09-30811824795799765,800799
2015-09-29833835801806543,100806
2015-09-28865875842853270,700853
2015-09-25832862829862551,000862
2015-09-24850856825828577,800828
2015-09-18870876843857523,200857
2015-09-17870894868883441,800883
2015-09-16892896882894204,600894
2015-09-15870893868877238,100877
2015-09-14876882852862330,500862
2015-09-11860878860870338,300870
2015-09-10858871852869333,700869
2015-09-09861882857879376,900879
2015-09-08824853821831298,400831
2015-09-07834835803821743,600821
2015-09-04874878828836755,900836
2015-09-039089128658711,035,500871
2015-09-02913922896904542,700904
2015-09-01950951927927209,600927
2015-08-31985985947957253,200957
2015-08-28941975934970434,300970
2015-08-27960964932935572,100935
2015-08-26922955915946318,900946
2015-08-25900960890922552,000922
2015-08-24970971940944576,200944
2015-08-211,0001,004978986687,600986
2015-08-201,0301,0441,0191,022280,5001,022
2015-08-191,0511,0561,0351,035218,7001,035
2015-08-181,0381,0671,0381,056430,5001,056
2015-08-171,0351,0401,0261,036255,8001,036
2015-08-141,0551,0561,0301,033373,6001,033
2015-08-131,0311,0671,0301,063335,1001,063
2015-08-121,0511,0561,0291,033477,8001,033
2015-08-111,0811,0811,0551,061356,2001,061
2015-08-101,0501,0741,0471,069254,9001,069
2015-08-071,0461,0581,0251,054432,2001,054
2015-08-061,0401,0691,0351,052378,3001,052
2015-08-051,0401,0471,0301,043577,8001,043
2015-08-041,0581,0661,0251,0401,617,7001,040
2015-08-031,1931,2021,1711,178205,5001,178
2015-07-311,1961,2071,1851,201176,6001,201
2015-07-301,1861,1901,1731,175219,2001,175
2015-07-291,2191,2191,1821,191140,5001,191
2015-07-281,1941,2151,1831,206277,4001,206
2015-07-271,2041,2121,1961,201174,0001,201
2015-07-241,2231,2241,2031,205160,7001,205
2015-07-231,2211,2301,2151,220183,0001,220
2015-07-221,2221,2311,2141,214126,3001,214
2015-07-211,2291,2391,2221,237118,7001,237
2015-07-171,2301,2311,2101,226147,4001,226
2015-07-161,2481,2491,2211,229190,0001,229
2015-07-151,2281,2461,2281,243180,4001,243
2015-07-141,2441,2481,2201,224301,9001,224
2015-07-131,2081,2321,1971,226213,2001,226
2015-07-101,2221,2221,1861,190619,2001,190
2015-07-091,1771,2421,1531,234781,2001,234
2015-07-081,2761,2781,2321,232249,9001,232
2015-07-071,2671,2901,2671,277179,7001,277
2015-07-061,2761,2891,2581,259228,9001,259
2015-07-031,2961,2961,2841,292158,7001,292
2015-07-021,3101,3231,2961,300355,9001,300
2015-07-011,2911,3061,2811,287218,8001,287
2015-06-301,2611,2881,2581,284292,0001,284
2015-06-291,2601,2941,2551,271289,9001,271
2015-06-261,3001,3131,2941,311323,0001,311
2015-06-251,2961,3161,2871,305302,0001,305
2015-06-241,3201,3281,3061,313417,6001,313
2015-06-231,2891,3281,2891,320931,8001,320
2015-06-221,2391,2841,2391,280771,8001,280
2015-06-191,2451,2451,2151,241723,4001,241
2015-06-181,2371,2481,2301,236462,6001,236
2015-06-171,2231,2401,2191,234342,7001,234
2015-06-161,2191,2441,2191,225349,0001,225
2015-06-151,2221,2401,2141,219329,4001,219
2015-06-121,2051,2281,2001,228654,2001,228
2015-06-111,2001,2101,1921,196226,0001,196
2015-06-101,1721,2091,1721,203531,2001,203
2015-06-091,2001,2051,1711,171322,5001,171
2015-06-081,1821,2111,1761,207612,1001,207
2015-06-051,1821,1851,1641,180381,3001,180
2015-06-041,1841,1891,1771,182225,8001,182
2015-06-031,1651,1711,1621,169119,3001,169
2015-06-021,1831,1851,1681,171281,9001,171
2015-06-011,1701,1871,1701,183259,5001,183
2015-05-291,1711,1891,1671,182361,0001,182
2015-05-281,1861,1941,1731,178282,3001,178
2015-05-271,1821,1891,1721,182374,9001,182
2015-05-261,1751,1871,1751,182323,5001,182
2015-05-251,1751,1891,1651,175347,3001,175
2015-05-221,1691,1701,1561,163232,6001,163
2015-05-211,1501,1791,1501,169574,5001,169
2015-05-201,1591,1701,1421,146408,5001,146
2015-05-191,1391,1601,1351,151634,9001,151
2015-05-181,1291,1391,1251,132152,1001,132
2015-05-151,1411,1451,1191,122341,2001,122
2015-05-141,1301,1401,1261,137237,6001,137
2015-05-131,1311,1481,1271,141477,2001,141
2015-05-121,1241,1381,1221,137421,7001,137
2015-05-111,0941,1321,0601,132757,5001,132
2015-05-081,0851,1051,0791,097334,5001,097
2015-05-071,0931,1001,0661,084527,7001,084
2015-05-011,1201,1241,1001,102374,7001,102
2015-04-301,1261,1371,1181,121292,0001,121
2015-04-281,1251,1401,1161,128462,6001,128
2015-04-271,1161,1241,1111,122235,8001,122
2015-04-241,1181,1281,1131,119244,1001,119
2015-04-231,1191,1241,1111,121255,5001,121
2015-04-221,1221,1311,1171,119256,4001,119
2015-04-211,1151,1321,1151,124312,5001,124
2015-04-201,1301,1351,1041,108556,5001,108
2015-04-171,1381,1551,1321,139485,8001,139
2015-04-161,1331,1381,1221,136255,7001,136
2015-04-151,1371,1541,1291,138493,6001,138
2015-04-141,1231,1571,1201,137813,6001,137
2015-04-131,1301,1311,1181,120304,2001,120
2015-04-101,1171,1281,1141,121343,3001,121
2015-04-091,1271,1301,1081,112410,7001,112
2015-04-081,1221,1321,1201,128282,8001,128
2015-04-071,1151,1451,1101,114723,3001,114
2015-04-061,0991,1151,0951,106242,8001,106
2015-04-031,1021,1151,0951,114479,2001,114
2015-04-021,0931,1111,0911,097799,5001,097
2015-04-011,0821,0851,0681,076529,1001,076
2015-03-311,0841,0971,0741,075501,9001,075
2015-03-301,1001,1101,0591,062972,0001,062
2015-03-271,0971,1171,0701,0821,190,3001,082
2015-03-261,0781,1001,0731,0951,142,2001,095
2015-03-251,0761,0951,0651,078974,3001,078
2015-03-241,0511,0721,0461,0641,245,6001,064
2015-03-231,0131,0351,0091,030846,0001,030
2015-03-201,0081,0089941,002482,2001,002
2015-03-191,0031,0109961,001480,4001,001
2015-03-189971,0119931,006570,6001,006
2015-03-171,0051,007994998818,200998
2015-03-161,0001,0119931,002406,3001,002
2015-03-139971,002991997606,600997
2015-03-129951,0059941,002361,5001,002
2015-03-111,0051,016991994659,000994
2015-03-101,0151,0251,0031,014376,2001,014
2015-03-091,0201,0211,0111,014258,9001,014
2015-03-061,0181,0261,0121,020348,7001,020
2015-03-051,0281,0301,0101,017516,4001,017
2015-03-041,0521,0521,0201,027750,4001,027
2015-03-039951,0579941,0551,981,3001,055
2015-03-021,0041,0171,0041,012291,2001,012
2015-02-271,0111,0139981,004414,2001,004
2015-02-261,0051,0149971,012561,2001,012
2015-02-251,0151,0211,0001,005447,3001,005
2015-02-241,0201,0239971,013680,2001,013
2015-02-239981,0219951,020807,7001,020
2015-02-20986992982985314,500985
2015-02-19977983966980378,100980
2015-02-18984985968974398,100974
2015-02-17977983965975289,800975
2015-02-16972983967975364,300975
2015-02-13962971961965400,000965
2015-02-12988988960961787,900961
2015-02-10964982952976653,300976
2015-02-09938954932952641,700952
2015-02-06923935920930673,100930
2015-02-059479479129171,045,700917
2015-02-04959960940947968,300947
2015-02-031,0201,0249439511,972,400951
2015-02-021,0441,0521,0311,052456,4001,052
2015-01-301,0371,0481,0341,043586,6001,043
2015-01-291,0201,0331,0161,024232,8001,024
2015-01-281,0301,0301,0141,023482,4001,023
2015-01-271,0131,0381,0121,036420,8001,036
2015-01-261,0221,0221,0031,010330,5001,010
2015-01-231,0261,0261,0031,009630,8001,009
2015-01-221,0061,0099921,003660,2001,003
2015-01-211,0301,0341,0001,003880,1001,003
2015-01-201,0291,0411,0221,030554,8001,030
2015-01-191,0261,0341,0221,029405,8001,029
2015-01-161,0201,0229991,014990,4001,014
2015-01-151,0401,0551,0321,037791,2001,037
2015-01-141,0711,0711,0351,043908,9001,043
2015-01-131,0841,0961,0711,096309,5001,096
2015-01-091,1061,1191,0981,102289,6001,102
2015-01-081,0931,1031,0901,101327,8001,101
2015-01-071,0811,1011,0811,091342,8001,091
2015-01-061,0971,0991,0841,085491,7001,085
2015-01-051,1231,1281,1121,115348,3001,115

分割・併合履歴 : [1989-09-26]1株→1.14株