6376 日機装(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,102	1,115	1,091	1,111	320,700	1,111
2016-12-29	1,096	1,102	1,073	1,089	295,600	1,089
2016-12-28	1,060	1,097	1,056	1,092	361,700	1,092
2016-12-27	1,060	1,076	1,051	1,069	378,400	1,069
2016-12-26	1,043	1,069	1,038	1,066	427,900	1,066
2016-12-22	1,026	1,026	1,007	1,024	341,500	1,024
2016-12-21	1,060	1,060	1,036	1,042	253,500	1,042
2016-12-20	1,073	1,073	1,056	1,062	189,900	1,062
2016-12-19	1,090	1,090	1,073	1,077	219,100	1,077
2016-12-16	1,089	1,089	1,079	1,085	253,300	1,085
2016-12-15	1,078	1,092	1,077	1,083	149,600	1,083
2016-12-14	1,085	1,091	1,074	1,083	137,400	1,083
2016-12-13	1,100	1,106	1,072	1,087	287,600	1,087
2016-12-12	1,098	1,109	1,091	1,105	343,700	1,105
2016-12-09	1,080	1,095	1,077	1,090	361,300	1,090
2016-12-08	1,078	1,081	1,064	1,073	253,500	1,073
2016-12-07	1,060	1,073	1,060	1,067	209,900	1,067
2016-12-06	1,049	1,064	1,049	1,051	220,500	1,051
2016-12-05	1,024	1,045	1,022	1,041	267,500	1,041
2016-12-02	1,031	1,039	1,026	1,036	240,400	1,036
2016-12-01	1,059	1,059	1,030	1,032	348,900	1,032
2016-11-30	1,067	1,067	1,037	1,038	326,300	1,038
2016-11-29	1,058	1,066	1,051	1,061	233,900	1,061
2016-11-28	1,064	1,074	1,054	1,069	462,600	1,069
2016-11-25	1,064	1,096	1,064	1,072	515,400	1,072
2016-11-24	1,039	1,054	1,037	1,051	389,500	1,051
2016-11-22	1,020	1,034	1,019	1,029	400,900	1,029
2016-11-21	1,015	1,026	1,008	1,014	383,000	1,014
2016-11-18	1,002	1,014	1,001	1,005	299,500	1,005
2016-11-17	990	999	987	999	261,900	999
2016-11-16	990	1,004	985	992	539,400	992
2016-11-15	988	1,000	964	975	515,400	975
2016-11-14	979	992	975	984	441,100	984
2016-11-11	970	983	962	969	548,800	969
2016-11-10	920	967	904	964	796,900	964
2016-11-09	906	914	862	873	505,500	873
2016-11-08	898	899	886	891	167,300	891
2016-11-07	899	901	884	892	221,800	892
2016-11-04	900	900	878	882	329,500	882
2016-11-02	913	915	900	903	324,800	903
2016-11-01	924	924	910	921	283,300	921
2016-10-31	927	936	918	929	357,000	929
2016-10-28	920	927	915	923	358,600	923
2016-10-27	912	922	912	920	123,400	920
2016-10-26	915	922	913	917	180,500	917
2016-10-25	916	923	906	921	266,600	921
2016-10-24	930	930	911	914	255,600	914
2016-10-21	939	939	921	925	207,100	925
2016-10-20	926	937	918	937	307,100	937
2016-10-19	925	929	917	926	240,200	926
2016-10-17	928	936	914	928	215,900	928
2016-10-13	927	931	915	922	242,000	922
2016-10-12	925	937	921	922	218,800	922
2016-10-11	928	945	922	943	278,600	943
2016-10-07	929	932	921	931	137,000	931
2016-10-06	930	932	920	929	234,200	929
2016-10-05	935	935	920	925	265,400	925
2016-10-04	915	931	911	929	334,800	929
2016-10-03	917	917	907	914	335,100	914
2016-09-30	911	919	902	902	429,000	902
2016-09-29	913	940	911	936	538,300	936
2016-09-28	905	913	898	912	311,100	912
2016-09-27	877	902	870	902	289,400	902
2016-09-26	899	899	875	883	171,900	883
2016-09-23	893	899	887	898	258,000	898
2016-09-21	880	896	872	894	250,300	894
2016-09-20	869	881	864	873	167,400	873
2016-09-16	864	876	864	869	200,700	869
2016-09-15	855	863	851	862	257,100	862
2016-09-14	858	871	856	861	171,200	861
2016-09-13	862	867	858	861	126,200	861
2016-09-12	860	865	847	854	372,200	854
2016-09-09	885	885	869	871	295,200	871
2016-09-08	871	890	866	888	365,600	888
2016-09-07	894	894	862	874	579,800	874
2016-09-06	896	905	892	900	276,100	900
2016-09-05	909	910	900	902	223,800	902
2016-09-02	905	905	888	903	298,500	903
2016-09-01	908	912	902	907	267,500	907
2016-08-31	912	912	896	910	343,600	910
2016-08-30	907	917	903	910	163,400	910
2016-08-29	906	913	901	906	314,300	906
2016-08-26	900	902	879	879	358,200	879
2016-08-25	892	906	887	900	486,100	900
2016-08-24	908	913	899	900	291,300	900
2016-08-23	922	927	903	908	497,100	908
2016-08-22	900	931	899	924	845,200	924
2016-08-19	858	884	851	881	644,700	881
2016-08-18	852	868	850	851	558,500	851
2016-08-17	835	854	828	852	503,500	852
2016-08-16	834	867	834	836	785,700	836
2016-08-15	833	838	829	829	208,700	829
2016-08-12	836	845	829	838	554,200	838
2016-08-10	825	849	822	828	1,215,600	828
2016-08-09	782	842	772	826	1,511,700	826
2016-08-08	708	737	699	737	522,800	737
2016-08-05	712	719	700	705	290,700	705
2016-08-04	676	714	676	704	705,600	704
2016-08-03	677	683	667	674	440,700	674
2016-08-02	702	709	691	691	309,000	691
2016-08-01	713	713	702	704	314,100	704
2016-07-29	721	734	708	724	442,200	724
2016-07-28	737	737	713	722	557,100	722
2016-07-27	744	754	739	750	262,800	750
2016-07-26	761	762	729	733	297,400	733
2016-07-25	765	774	761	765	269,100	765
2016-07-22	758	765	754	761	276,800	761
2016-07-21	751	775	747	768	545,600	768
2016-07-20	721	750	720	748	503,500	748
2016-07-19	725	725	711	721	411,900	721
2016-07-15	715	727	703	712	340,300	712
2016-07-14	710	728	700	715	447,400	715
2016-07-13	722	723	700	702	431,600	702
2016-07-12	680	717	680	704	488,000	704
2016-07-11	649	675	646	672	265,000	672
2016-07-08	655	655	628	629	249,600	629
2016-07-07	657	663	641	646	283,500	646
2016-07-06	665	665	647	657	371,800	657
2016-07-05	650	678	649	675	502,200	675
2016-07-04	651	655	644	655	205,100	655
2016-07-01	660	663	652	653	199,400	653
2016-06-30	669	678	658	659	283,200	659
2016-06-29	656	671	649	656	427,100	656
2016-06-28	638	655	623	644	547,500	644
2016-06-27	666	673	645	652	593,500	652
2016-06-24	733	739	650	658	690,500	658
2016-06-23	702	719	690	718	482,900	718
2016-06-22	702	711	690	708	872,200	708
2016-06-21	669	699	656	696	886,900	696
2016-06-20	654	667	653	662	428,600	662
2016-06-17	670	673	643	644	1,058,500	644
2016-06-16	701	702	665	669	429,300	669
2016-06-15	708	712	701	706	434,500	706
2016-06-14	717	720	700	708	457,000	708
2016-06-13	731	733	708	710	415,900	710
2016-06-10	758	761	744	749	346,000	749
2016-06-09	772	777	759	762	251,800	762
2016-06-08	776	780	765	779	243,300	779
2016-06-07	770	776	763	775	318,600	775
2016-06-06	771	774	758	772	253,700	772
2016-06-03	777	783	774	782	188,800	782
2016-06-02	799	799	773	776	277,100	776
2016-06-01	808	813	800	803	172,000	803
2016-05-31	805	819	800	819	394,300	819
2016-05-30	802	807	795	805	251,800	805
2016-05-27	798	798	785	792	337,100	792
2016-05-26	812	813	792	794	237,900	794
2016-05-25	815	818	804	806	165,200	806
2016-05-24	820	820	803	808	319,900	808
2016-05-23	821	825	802	819	463,000	819
2016-05-20	830	833	822	830	213,000	830
2016-05-19	826	837	822	832	304,000	832
2016-05-18	828	832	814	826	368,700	826
2016-05-17	817	829	811	829	312,700	829
2016-05-16	808	818	802	808	264,800	808
2016-05-13	848	850	803	808	564,800	808
2016-05-12	855	858	839	856	247,200	856
2016-05-11	862	873	855	859	200,300	859
2016-05-10	828	854	825	854	224,100	854
2016-05-09	834	836	817	828	233,800	828
2016-05-06	821	835	821	833	280,100	833
2016-05-02	835	838	815	820	343,900	820
2016-04-28	881	895	853	854	349,400	854
2016-04-27	865	879	864	873	411,000	873
2016-04-26	862	871	851	862	168,800	862
2016-04-25	868	874	852	862	244,900	862
2016-04-22	848	865	846	863	322,900	863
2016-04-21	855	862	849	859	212,600	859
2016-04-20	842	860	836	840	406,500	840
2016-04-19	829	840	826	840	426,100	840
2016-04-18	795	803	792	802	346,100	802
2016-04-15	822	832	805	821	508,100	821
2016-04-14	821	834	818	834	394,000	834
2016-04-13	803	817	794	816	481,300	816
2016-04-12	781	805	780	797	326,000	797
2016-04-11	779	788	762	778	304,000	778
2016-04-08	744	798	744	787	420,400	787
2016-04-07	755	770	751	759	198,600	759
2016-04-06	758	759	742	755	347,400	755
2016-04-05	803	805	762	765	532,400	765
2016-04-04	791	806	785	795	333,600	795
2016-04-01	831	831	789	790	586,400	790
2016-03-31	828	844	825	827	462,000	827
2016-03-30	838	845	827	827	329,500	827
2016-03-29	818	834	816	830	209,500	830
2016-03-28	803	815	803	815	207,400	815
2016-03-25	801	810	798	807	210,300	807
2016-03-24	799	807	784	797	584,800	797
2016-03-23	812	815	796	801	379,800	801
2016-03-22	797	810	790	804	776,300	804
2016-03-18	824	826	779	784	1,121,300	784
2016-03-17	852	855	835	839	276,600	839
2016-03-16	859	864	847	849	207,300	849
2016-03-15	856	875	856	865	423,500	865
2016-03-14	855	863	846	854	290,400	854
2016-03-11	846	852	831	844	396,800	844
2016-03-10	820	862	820	855	313,900	855
2016-03-09	829	830	802	811	296,400	811
2016-03-08	841	846	820	832	257,400	832
2016-03-07	858	866	839	844	373,200	844
2016-03-04	865	867	840	848	409,100	848
2016-03-03	869	876	855	872	345,900	872
2016-03-02	848	873	845	866	337,400	866
2016-03-01	820	840	807	834	256,000	834
2016-02-29	831	850	820	820	382,900	820
2016-02-26	834	843	824	829	336,900	829
2016-02-25	829	839	820	827	278,000	827
2016-02-24	832	844	812	824	299,900	824
2016-02-23	840	850	830	831	209,700	831
2016-02-22	840	850	826	834	318,600	834
2016-02-19	815	846	811	843	458,700	843
2016-02-18	814	833	805	820	534,400	820
2016-02-17	787	815	777	793	463,900	793
2016-02-16	759	811	759	788	509,500	788
2016-02-15	730	765	693	758	1,114,800	758
2016-02-12	737	747	708	709	429,500	709
2016-02-10	788	804	756	772	465,500	772
2016-02-09	820	820	787	793	490,100	793
2016-02-08	804	859	804	852	852,000	852
2016-02-05	796	811	795	805	372,600	805
2016-02-04	788	814	786	803	323,100	803
2016-02-03	815	820	791	797	395,200	797
2016-02-02	836	866	830	839	660,300	839
2016-02-01	810	830	810	821	541,400	821
2016-01-29	774	796	765	792	667,400	792
2016-01-28	787	789	770	772	348,500	772
2016-01-27	787	797	771	787	461,400	787
2016-01-26	780	789	770	772	300,200	772
2016-01-25	796	804	781	792	451,800	792
2016-01-22	760	779	752	778	737,100	778
2016-01-21	763	782	745	745	543,400	745
2016-01-20	793	798	765	770	518,900	770
2016-01-19	800	802	783	791	629,500	791
2016-01-18	802	810	797	804	304,800	804
2016-01-15	832	839	808	816	344,600	816
2016-01-14	830	832	807	819	434,900	819
2016-01-13	838	853	830	850	472,400	850
2016-01-12	862	862	835	838	313,400	838
2016-01-08	877	887	863	871	477,000	871
2016-01-07	915	924	885	887	375,800	887
2016-01-06	936	943	913	920	206,400	920
2016-01-05	938	941	923	928	204,400	928
2016-01-04	954	958	928	933	287,400	933

分割・併合履歴： [1989-09-26]1株→1.14株