6376 日機装(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28904934900923274,100923
2018-12-27888914876912361,700912
2018-12-26810838810834230,300834
2018-12-25844848785804520,700804
2018-12-21898906869874427,300874
2018-12-20941943896897510,100897
2018-12-19952969943961296,800961
2018-12-18972973945946339,700946
2018-12-171,0111,020998998205,900998
2018-12-141,0171,0331,0071,018305,8001,018
2018-12-131,0261,0281,0061,025209,0001,025
2018-12-129951,0259891,020210,6001,020
2018-12-111,0181,018977980193,200980
2018-12-101,0201,0221,0011,005203,5001,005
2018-12-071,0501,0541,0351,045200,1001,045
2018-12-061,0901,0901,0431,054296,2001,054
2018-12-051,0591,1011,0501,101342,1001,101
2018-12-041,1291,1391,0741,076346,3001,076
2018-12-031,1381,1501,1221,130390,0001,130
2018-11-301,1291,1391,1101,132303,1001,132
2018-11-291,1331,1361,1141,124194,7001,124
2018-11-281,1001,1241,1001,119285,8001,119
2018-11-271,0751,1021,0621,094288,6001,094
2018-11-261,0721,0831,0591,073178,3001,073
2018-11-221,0651,0801,0561,070199,9001,070
2018-11-211,0801,0801,0551,067362,3001,067
2018-11-201,1011,1141,0891,095278,7001,095
2018-11-191,1181,1451,1161,126335,3001,126
2018-11-161,1251,1381,1071,123404,2001,123
2018-11-151,1251,1361,0791,120743,7001,120
2018-11-141,2931,3131,1401,147890,5001,147
2018-11-131,2461,2581,1851,246486,1001,246
2018-11-121,3131,3321,2671,284293,0001,284
2018-11-091,3441,3491,3161,318162,1001,318
2018-11-081,3571,3661,3401,340104,2001,340
2018-11-071,3441,3581,3231,327193,4001,327
2018-11-061,3111,3281,3001,324165,2001,324
2018-11-051,3161,3291,2971,304154,5001,304
2018-11-021,2961,3271,2921,324176,4001,324
2018-11-011,3111,3211,2891,305149,9001,305
2018-10-311,2941,3121,2831,311303,8001,311
2018-10-301,2621,3061,2611,289286,1001,289
2018-10-291,2971,3081,2591,260187,5001,260
2018-10-261,3011,3061,2491,287510,9001,287
2018-10-251,3051,3101,2821,286330,1001,286
2018-10-241,3561,3681,3351,361226,1001,361
2018-10-231,3671,3671,3391,339240,3001,339
2018-10-221,3731,3911,3531,381291,3001,381
2018-10-191,4231,4331,3881,400331,4001,400
2018-10-181,4501,4531,4231,426258,5001,426
2018-10-171,4211,4401,4161,428339,0001,428
2018-10-161,4011,4301,3891,393369,3001,393
2018-10-151,4241,4241,3891,397271,4001,397
2018-10-121,4341,4511,4211,441414,5001,441
2018-10-111,4131,4381,3811,435534,4001,435
2018-10-101,4551,4981,4271,487576,1001,487
2018-10-091,4661,4981,4601,460392,5001,460
2018-10-051,5191,5541,4521,459883,5001,459
2018-10-041,5301,5561,5131,538609,0001,538
2018-10-031,5151,5571,5091,523672,3001,523
2018-10-021,5221,5471,5171,519599,5001,519
2018-10-011,5001,5241,4761,511599,4001,511
2018-09-281,4611,5051,4611,487853,9001,487
2018-09-271,3881,4771,3811,4511,107,4001,451
2018-09-261,3581,3971,3481,394509,4001,394
2018-09-251,3241,3661,3231,354424,9001,354
2018-09-211,3311,3341,3021,325344,6001,325
2018-09-201,3111,3201,2931,313293,5001,313
2018-09-191,3181,3321,2911,319368,1001,319
2018-09-181,2991,3161,2691,307368,1001,307
2018-09-141,2921,3091,2801,304415,6001,304
2018-09-131,2481,3011,2481,296328,5001,296
2018-09-121,2321,2631,2251,259343,0001,259
2018-09-111,2331,2581,2111,255382,7001,255
2018-09-101,2331,2621,2251,252398,4001,252
2018-09-071,2291,2391,2151,234279,1001,234
2018-09-061,2511,2571,2251,254289,8001,254
2018-09-051,2691,2891,2521,265271,6001,265
2018-09-041,2881,2951,2661,269234,3001,269
2018-09-031,3271,3281,2771,288179,6001,288
2018-08-311,3121,3401,2991,325308,1001,325
2018-08-301,3311,3501,3101,319356,1001,319
2018-08-291,2681,3391,2681,321534,4001,321
2018-08-281,2751,2881,2731,284182,8001,284
2018-08-271,2411,2751,2301,266405,6001,266
2018-08-241,2431,2451,2231,239192,7001,239
2018-08-231,2191,2471,2131,237415,6001,237
2018-08-221,1681,2051,1671,205161,5001,205
2018-08-211,1541,1851,1501,177192,0001,177
2018-08-201,1711,1821,1391,156201,6001,156
2018-08-171,1711,1841,1641,171173,5001,171
2018-08-161,1731,1891,1591,167381,1001,167
2018-08-151,2441,2541,1891,203204,9001,203
2018-08-141,2391,2531,2261,244300,9001,244
2018-08-131,2211,2871,1911,245749,0001,245
2018-08-101,1801,2081,1701,191371,8001,191
2018-08-091,1571,1681,1461,16488,4001,164
2018-08-081,1531,1801,1531,161137,5001,161
2018-08-071,1491,1601,1371,154124,1001,154
2018-08-061,1561,1631,1441,151146,5001,151
2018-08-031,1661,1721,1451,152198,8001,152
2018-08-021,1911,2011,1641,166156,6001,166
2018-08-011,1781,2001,1781,197155,0001,197
2018-07-311,1671,1841,1641,171492,6001,171
2018-07-301,1721,1781,1571,171496,9001,171
2018-07-271,1501,2021,1501,185473,4001,185
2018-07-261,1401,1401,1201,133128,5001,133
2018-07-251,1371,1371,1161,124186,2001,124
2018-07-241,1081,1431,1081,135215,6001,135
2018-07-231,1051,1191,0961,105210,6001,105
2018-07-201,1301,1351,1071,116257,7001,116
2018-07-191,1461,1591,1301,143195,9001,143
2018-07-181,1291,1751,1231,154352,1001,154
2018-07-171,0951,1551,0811,113501,9001,113
2018-07-131,1131,1281,0611,082512,0001,082
2018-07-121,0281,0281,0121,023159,2001,023
2018-07-111,0371,0371,0101,024174,3001,024
2018-07-101,0501,0581,0421,042171,9001,042
2018-07-091,0321,0391,0121,037173,9001,037
2018-07-061,0301,0411,0241,032114,6001,032
2018-07-051,0461,0461,0171,022174,3001,022
2018-07-041,0501,0601,0441,046144,0001,046
2018-07-031,0801,0861,0571,067173,0001,067
2018-07-021,1121,1251,0761,079190,3001,079
2018-06-291,1121,1301,0941,124167,0001,124
2018-06-281,1061,1181,0961,115190,1001,115
2018-06-271,1151,1271,1051,116171,1001,116
2018-06-261,1131,1301,1011,123194,2001,123
2018-06-251,1611,1611,1211,125301,7001,125
2018-06-221,1231,1541,1181,154254,4001,154
2018-06-211,1401,1621,1331,133293,4001,133
2018-06-201,1661,1711,1351,144312,9001,144
2018-06-191,1571,1871,1561,180246,1001,180
2018-06-181,1941,1941,1561,164130,4001,164
2018-06-151,2301,2321,1951,195192,1001,195
2018-06-141,2311,2311,2121,222136,9001,222
2018-06-131,2341,2461,2191,244136,6001,244
2018-06-121,2401,2421,2231,235142,0001,235
2018-06-111,2171,2371,2151,237126,9001,237
2018-06-081,2051,2261,1931,219245,0001,219
2018-06-071,2221,2221,2071,216161,2001,216
2018-06-061,2031,2031,1901,203115,1001,203
2018-06-051,2101,2101,1951,204169,4001,204
2018-06-041,1751,2031,1671,203204,9001,203
2018-06-011,1631,1701,1471,161183,4001,161
2018-05-311,1521,1821,1451,176414,7001,176
2018-05-301,1671,1671,1471,153254,1001,153
2018-05-291,1991,1991,1721,187204,6001,187
2018-05-281,1911,2011,1871,198154,8001,198
2018-05-251,2201,2231,1911,196185,5001,196
2018-05-241,2571,2571,2171,222234,0001,222
2018-05-231,2951,2991,2631,267481,1001,267
2018-05-221,3031,3171,2981,308255,5001,308
2018-05-211,2721,3071,2671,303252,8001,303
2018-05-181,3001,3001,2721,272170,2001,272
2018-05-171,2851,3021,2661,293448,5001,293
2018-05-161,1791,2871,1501,285786,6001,285
2018-05-151,2381,2591,2251,239339,5001,239
2018-05-141,1841,2311,1821,229352,7001,229
2018-05-111,1431,1801,1401,176267,8001,176
2018-05-101,1611,1711,1451,149218,0001,149
2018-05-091,2031,2061,1701,173291,2001,173
2018-05-081,2241,2241,2011,206193,1001,206
2018-05-071,2151,2281,1961,226187,3001,226
2018-05-021,2361,2361,2031,210139,0001,210
2018-05-011,2461,2461,2051,206187,6001,206
2018-04-271,2401,2491,1971,247353,0001,247
2018-04-261,2311,2441,2121,228384,2001,228
2018-04-251,2011,2321,1831,228530,0001,228
2018-04-241,1891,2081,1721,206383,0001,206
2018-04-231,1531,1901,1531,184258,5001,184
2018-04-201,1441,1621,1411,153106,1001,153
2018-04-191,1431,1641,1391,154125,3001,154
2018-04-181,1161,1381,1051,134153,6001,134
2018-04-171,1281,1371,1121,116204,7001,116
2018-04-161,1601,1661,1391,146232,1001,146
2018-04-131,1451,1691,1441,163150,9001,163
2018-04-121,1571,1571,1301,140166,8001,140
2018-04-111,1631,1731,1521,164175,8001,164
2018-04-101,1621,1621,1171,152356,9001,152
2018-04-091,1481,1771,1421,177327,9001,177
2018-04-061,1311,1491,1151,146275,9001,146
2018-04-051,1461,1461,1141,133192,2001,133
2018-04-041,1241,1321,1011,123246,8001,123
2018-04-031,0961,1211,0841,118294,3001,118
2018-03-301,1031,1121,0961,108144,1001,108
2018-03-291,1161,1161,0851,099130,1001,099
2018-03-281,0791,1041,0761,102148,7001,102
2018-03-271,0821,0981,0791,098221,0001,098
2018-03-261,0881,0881,0471,071262,5001,071
2018-03-231,0841,0981,0651,068266,1001,068
2018-03-221,1251,1371,1221,130177,6001,130
2018-03-201,1251,1371,1161,121153,6001,121
2018-03-191,1561,1651,1341,140156,7001,140
2018-03-161,1891,2001,1631,166261,1001,166
2018-03-151,1481,1691,1361,165243,5001,165
2018-03-141,1451,1531,1341,148324,8001,148
2018-03-131,1271,1511,1221,151191,0001,151
2018-03-121,1251,1451,1211,140181,2001,140
2018-03-091,1141,1251,0931,102235,1001,102
2018-03-081,1201,1201,0841,091213,9001,091
2018-03-071,1051,1251,0981,105215,9001,105
2018-03-061,1191,1211,1061,112271,0001,112
2018-03-051,1091,1241,0901,095279,3001,095
2018-03-021,1231,1271,1081,117539,1001,117
2018-03-011,1991,1991,1571,161460,9001,161
2018-02-281,2101,2231,2011,201449,2001,201
2018-02-271,2301,2381,2221,226314,9001,226
2018-02-261,2301,2391,2091,217234,0001,217
2018-02-231,2071,2221,2061,216161,4001,216
2018-02-221,2051,2201,2021,208142,3001,208
2018-02-211,2061,2281,1981,220210,8001,220
2018-02-201,2161,2291,1991,224264,6001,224
2018-02-191,2081,2241,1781,217504,5001,217
2018-02-161,2951,2961,2071,210484,2001,210
2018-02-151,2661,3091,2561,296685,8001,296
2018-02-141,1701,1871,1291,146294,1001,146
2018-02-131,1981,2121,1621,163355,9001,163
2018-02-091,1571,1771,1521,177206,5001,177
2018-02-081,1891,2211,1841,209190,0001,209
2018-02-071,2171,2321,1841,184267,6001,184
2018-02-061,2061,2251,1531,187366,7001,187
2018-02-051,2861,2961,2641,266223,4001,266
2018-02-021,3281,3451,3141,325197,0001,325
2018-02-011,3001,3391,2981,337301,7001,337
2018-01-311,2681,3071,2641,293310,6001,293
2018-01-301,2881,3011,2731,276239,3001,276
2018-01-291,2951,3131,2861,293267,6001,293
2018-01-261,3231,3321,3061,306192,1001,306
2018-01-251,3101,3351,2931,323275,2001,323
2018-01-241,3391,3581,3061,314405,1001,314
2018-01-231,2931,3281,2921,326345,5001,326
2018-01-221,2831,2921,2781,285150,3001,285
2018-01-191,2801,2981,2761,296169,5001,296
2018-01-181,3051,3071,2771,277283,0001,277
2018-01-171,2771,2881,2681,280345,0001,280
2018-01-161,3081,3141,2801,291389,4001,291
2018-01-151,3331,3371,2921,300331,4001,300
2018-01-121,2811,3401,2811,331693,0001,331
2018-01-111,2921,3241,2791,284925,6001,284
2018-01-101,2561,2971,2481,293647,2001,293
2018-01-091,2661,2851,2551,258360,6001,258
2018-01-051,2481,2771,2411,277541,2001,277
2018-01-041,2381,2731,2301,2591,139,4001,259

分割・併合履歴 : [1989-09-26]1株→1.14株