6376 日機装(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,444	1,444	1,421	1,441	133,400	1,441
2019-12-27	1,425	1,448	1,412	1,446	178,500	1,446
2019-12-26	1,424	1,433	1,415	1,422	161,200	1,422
2019-12-25	1,420	1,423	1,403	1,415	115,000	1,415
2019-12-24	1,423	1,439	1,417	1,427	266,100	1,427
2019-12-23	1,455	1,455	1,404	1,416	247,400	1,416
2019-12-20	1,449	1,473	1,439	1,452	468,800	1,452
2019-12-19	1,430	1,449	1,426	1,448	278,400	1,448
2019-12-18	1,420	1,427	1,409	1,417	255,200	1,417
2019-12-17	1,436	1,438	1,406	1,420	238,300	1,420
2019-12-16	1,415	1,430	1,411	1,417	239,700	1,417
2019-12-13	1,434	1,438	1,416	1,420	312,400	1,420
2019-12-12	1,422	1,423	1,395	1,404	286,700	1,404
2019-12-11	1,426	1,445	1,416	1,434	326,200	1,434
2019-12-10	1,449	1,470	1,434	1,442	509,400	1,442
2019-12-09	1,380	1,397	1,365	1,395	211,000	1,395
2019-12-06	1,360	1,379	1,354	1,369	221,000	1,369
2019-12-05	1,367	1,374	1,361	1,363	174,900	1,363
2019-12-04	1,342	1,360	1,337	1,360	175,800	1,360
2019-12-03	1,320	1,359	1,315	1,356	194,700	1,356
2019-12-02	1,363	1,368	1,342	1,348	199,600	1,348
2019-11-29	1,359	1,369	1,343	1,349	184,900	1,349
2019-11-28	1,372	1,373	1,352	1,356	222,000	1,356
2019-11-27	1,349	1,380	1,346	1,377	352,500	1,377
2019-11-26	1,327	1,353	1,323	1,339	462,300	1,339
2019-11-25	1,345	1,350	1,316	1,321	307,800	1,321
2019-11-22	1,310	1,350	1,308	1,327	775,400	1,327
2019-11-21	1,247	1,295	1,246	1,280	728,500	1,280
2019-11-20	1,250	1,261	1,214	1,219	540,400	1,219
2019-11-19	1,291	1,294	1,273	1,280	383,200	1,280
2019-11-18	1,256	1,294	1,240	1,285	828,700	1,285
2019-11-15	1,212	1,254	1,201	1,248	1,271,300	1,248
2019-11-14	1,180	1,183	1,157	1,168	271,800	1,168
2019-11-13	1,193	1,193	1,171	1,172	227,700	1,172
2019-11-12	1,187	1,200	1,176	1,200	232,500	1,200
2019-11-11	1,215	1,223	1,187	1,196	221,300	1,196
2019-11-08	1,221	1,232	1,200	1,203	292,600	1,203
2019-11-07	1,222	1,222	1,194	1,200	235,300	1,200
2019-11-06	1,198	1,217	1,192	1,217	279,900	1,217
2019-11-05	1,197	1,198	1,171	1,192	346,300	1,192
2019-11-01	1,167	1,184	1,166	1,178	144,100	1,178
2019-10-31	1,189	1,198	1,166	1,180	230,700	1,180
2019-10-30	1,188	1,199	1,172	1,175	285,800	1,175
2019-10-29	1,181	1,183	1,171	1,182	189,000	1,182
2019-10-28	1,155	1,173	1,150	1,173	128,300	1,173
2019-10-25	1,163	1,164	1,138	1,154	196,800	1,154
2019-10-24	1,158	1,164	1,153	1,158	279,500	1,158
2019-10-23	1,175	1,175	1,150	1,161	158,900	1,161
2019-10-21	1,153	1,172	1,151	1,161	149,600	1,161
2019-10-18	1,163	1,172	1,149	1,161	145,500	1,161
2019-10-17	1,168	1,180	1,156	1,157	290,900	1,157
2019-10-16	1,158	1,178	1,145	1,176	388,900	1,176
2019-10-15	1,131	1,158	1,126	1,139	412,700	1,139
2019-10-11	1,097	1,113	1,081	1,107	263,100	1,107
2019-10-10	1,098	1,108	1,085	1,100	239,700	1,100
2019-10-09	1,082	1,097	1,079	1,089	196,800	1,089
2019-10-08	1,082	1,105	1,082	1,104	299,900	1,104
2019-10-07	1,067	1,079	1,052	1,079	289,300	1,079
2019-10-04	1,077	1,086	1,051	1,080	340,600	1,080
2019-10-03	1,092	1,092	1,072	1,076	325,800	1,076
2019-10-02	1,136	1,137	1,115	1,119	288,300	1,119
2019-10-01	1,150	1,158	1,131	1,146	298,700	1,146
2019-09-30	1,130	1,152	1,112	1,152	352,500	1,152
2019-09-27	1,163	1,163	1,129	1,144	382,700	1,144
2019-09-26	1,158	1,175	1,153	1,154	325,800	1,154
2019-09-25	1,141	1,159	1,127	1,157	204,400	1,157
2019-09-24	1,168	1,177	1,151	1,156	221,300	1,156
2019-09-20	1,163	1,176	1,147	1,173	501,000	1,173
2019-09-19	1,166	1,185	1,148	1,153	342,800	1,153
2019-09-18	1,210	1,210	1,162	1,174	409,400	1,174
2019-09-17	1,186	1,219	1,176	1,215	729,400	1,215
2019-09-13	1,195	1,199	1,176	1,183	407,900	1,183
2019-09-12	1,199	1,219	1,182	1,196	556,900	1,196
2019-09-11	1,165	1,203	1,160	1,198	586,000	1,198
2019-09-10	1,133	1,169	1,127	1,151	505,100	1,151
2019-09-09	1,151	1,151	1,124	1,130	200,600	1,130
2019-09-06	1,160	1,170	1,137	1,145	325,000	1,145
2019-09-05	1,107	1,154	1,107	1,144	413,300	1,144
2019-09-04	1,095	1,107	1,089	1,099	190,900	1,099
2019-09-03	1,101	1,106	1,092	1,096	345,600	1,096
2019-09-02	1,115	1,121	1,104	1,110	208,500	1,110
2019-08-30	1,097	1,119	1,095	1,113	335,100	1,113
2019-08-29	1,075	1,086	1,056	1,072	424,100	1,072
2019-08-28	1,100	1,100	1,084	1,085	329,300	1,085
2019-08-27	1,119	1,145	1,104	1,117	439,900	1,117
2019-08-26	1,087	1,095	1,063	1,075	357,500	1,075
2019-08-23	1,110	1,126	1,100	1,117	353,700	1,117
2019-08-22	1,122	1,124	1,104	1,113	293,500	1,113
2019-08-21	1,110	1,117	1,091	1,103	251,100	1,103
2019-08-20	1,107	1,129	1,103	1,129	262,300	1,129
2019-08-19	1,106	1,118	1,092	1,115	257,800	1,115
2019-08-16	1,090	1,108	1,082	1,093	342,700	1,093
2019-08-15	1,104	1,113	1,086	1,100	463,100	1,100
2019-08-14	1,143	1,165	1,109	1,134	565,100	1,134
2019-08-13	1,167	1,167	1,097	1,142	1,003,400	1,142
2019-08-09	1,353	1,368	1,278	1,287	183,600	1,287
2019-08-08	1,293	1,298	1,273	1,283	160,100	1,283
2019-08-07	1,300	1,321	1,289	1,309	198,100	1,309
2019-08-06	1,263	1,305	1,256	1,300	247,600	1,300
2019-08-05	1,337	1,346	1,293	1,316	291,100	1,316
2019-08-02	1,368	1,375	1,350	1,358	283,100	1,358
2019-08-01	1,399	1,414	1,383	1,410	98,500	1,410
2019-07-31	1,401	1,417	1,382	1,405	278,300	1,405
2019-07-30	1,427	1,432	1,405	1,419	481,700	1,419
2019-07-29	1,406	1,410	1,377	1,410	157,600	1,410
2019-07-26	1,396	1,416	1,388	1,408	164,000	1,408
2019-07-25	1,440	1,454	1,400	1,408	284,300	1,408
2019-07-24	1,432	1,434	1,413	1,428	186,800	1,428
2019-07-23	1,396	1,440	1,389	1,434	223,300	1,434
2019-07-22	1,383	1,399	1,379	1,393	208,000	1,393
2019-07-19	1,371	1,413	1,352	1,411	289,100	1,411
2019-07-18	1,371	1,390	1,351	1,351	264,600	1,351
2019-07-17	1,372	1,396	1,367	1,390	290,800	1,390
2019-07-16	1,384	1,395	1,373	1,386	182,900	1,386
2019-07-12	1,404	1,404	1,370	1,388	186,200	1,388
2019-07-11	1,417	1,423	1,366	1,393	370,400	1,393
2019-07-10	1,392	1,420	1,380	1,410	216,400	1,410
2019-07-09	1,407	1,425	1,402	1,408	174,200	1,408
2019-07-08	1,420	1,425	1,401	1,408	225,000	1,408
2019-07-05	1,411	1,430	1,407	1,429	184,300	1,429
2019-07-04	1,423	1,434	1,403	1,411	165,700	1,411
2019-07-03	1,430	1,430	1,387	1,398	283,900	1,398
2019-07-02	1,444	1,447	1,421	1,443	340,200	1,443
2019-07-01	1,448	1,455	1,429	1,448	320,700	1,448
2019-06-28	1,398	1,447	1,380	1,434	337,900	1,434
2019-06-27	1,372	1,419	1,367	1,417	277,000	1,417
2019-06-26	1,360	1,388	1,360	1,366	211,000	1,366
2019-06-25	1,441	1,443	1,381	1,381	473,400	1,381
2019-06-24	1,447	1,455	1,439	1,444	215,900	1,444
2019-06-21	1,442	1,453	1,433	1,438	371,600	1,438
2019-06-20	1,448	1,468	1,436	1,464	340,800	1,464
2019-06-19	1,412	1,449	1,412	1,442	357,200	1,442
2019-06-18	1,403	1,413	1,345	1,365	628,200	1,365
2019-06-17	1,470	1,478	1,433	1,433	229,800	1,433
2019-06-14	1,470	1,491	1,445	1,487	252,400	1,487
2019-06-13	1,443	1,463	1,432	1,457	285,200	1,457
2019-06-12	1,487	1,503	1,476	1,480	180,600	1,480
2019-06-11	1,501	1,508	1,467	1,494	392,900	1,494
2019-06-10	1,465	1,502	1,454	1,494	304,700	1,494
2019-06-07	1,433	1,471	1,423	1,467	363,700	1,467
2019-06-06	1,422	1,437	1,406	1,421	307,900	1,421
2019-06-05	1,441	1,444	1,416	1,429	312,900	1,429
2019-06-04	1,370	1,390	1,346	1,390	319,000	1,390
2019-06-03	1,370	1,386	1,360	1,370	250,200	1,370
2019-05-31	1,399	1,423	1,392	1,399	282,500	1,399
2019-05-30	1,349	1,402	1,349	1,396	245,200	1,396
2019-05-29	1,355	1,392	1,334	1,378	344,000	1,378
2019-05-28	1,362	1,390	1,347	1,376	511,200	1,376
2019-05-27	1,368	1,396	1,363	1,382	144,800	1,382
2019-05-24	1,364	1,374	1,343	1,359	194,600	1,359
2019-05-23	1,403	1,414	1,364	1,373	364,100	1,373
2019-05-22	1,465	1,473	1,423	1,424	313,800	1,424
2019-05-21	1,484	1,508	1,469	1,469	491,700	1,469
2019-05-20	1,424	1,447	1,410	1,444	246,400	1,444
2019-05-17	1,470	1,470	1,418	1,440	420,000	1,440
2019-05-16	1,472	1,492	1,415	1,466	1,020,600	1,466
2019-05-15	1,269	1,299	1,245	1,292	316,100	1,292
2019-05-14	1,203	1,247	1,188	1,247	278,800	1,247
2019-05-13	1,255	1,263	1,233	1,233	214,900	1,233
2019-05-10	1,282	1,302	1,255	1,269	339,500	1,269
2019-05-09	1,308	1,327	1,300	1,308	275,100	1,308
2019-05-08	1,318	1,333	1,296	1,315	319,000	1,315
2019-05-07	1,393	1,397	1,362	1,366	220,200	1,366
2019-04-26	1,374	1,378	1,343	1,373	240,500	1,373
2019-04-25	1,360	1,382	1,354	1,378	164,200	1,378
2019-04-24	1,388	1,402	1,369	1,369	162,400	1,369
2019-04-23	1,370	1,421	1,370	1,393	409,400	1,393
2019-04-22	1,377	1,386	1,353	1,358	243,300	1,358
2019-04-19	1,380	1,390	1,360	1,373	320,800	1,373
2019-04-18	1,424	1,428	1,377	1,385	365,000	1,385
2019-04-17	1,413	1,467	1,413	1,454	457,400	1,454
2019-04-16	1,431	1,438	1,415	1,425	216,800	1,425
2019-04-15	1,420	1,457	1,417	1,427	350,600	1,427
2019-04-12	1,399	1,407	1,374	1,383	319,000	1,383
2019-04-11	1,384	1,396	1,366	1,377	253,000	1,377
2019-04-10	1,361	1,383	1,346	1,380	169,900	1,380
2019-04-09	1,353	1,385	1,353	1,385	188,700	1,385
2019-04-08	1,389	1,393	1,344	1,366	269,700	1,366
2019-04-05	1,378	1,405	1,371	1,392	424,600	1,392
2019-04-04	1,351	1,378	1,346	1,365	282,100	1,365
2019-04-03	1,320	1,370	1,320	1,326	271,800	1,326
2019-04-02	1,351	1,374	1,340	1,350	391,200	1,350
2019-04-01	1,317	1,365	1,316	1,340	466,500	1,340
2019-03-29	1,287	1,303	1,279	1,292	201,400	1,292
2019-03-28	1,289	1,289	1,253	1,281	212,900	1,281
2019-03-27	1,296	1,317	1,290	1,305	187,800	1,305
2019-03-26	1,288	1,302	1,268	1,302	286,100	1,302
2019-03-25	1,255	1,267	1,237	1,264	263,800	1,264
2019-03-22	1,291	1,304	1,278	1,303	437,200	1,303
2019-03-20	1,295	1,300	1,274	1,281	196,200	1,281
2019-03-19	1,255	1,293	1,241	1,286	317,500	1,286
2019-03-18	1,244	1,260	1,238	1,257	256,400	1,257
2019-03-15	1,266	1,266	1,237	1,241	413,000	1,241
2019-03-14	1,268	1,268	1,234	1,236	225,300	1,236
2019-03-13	1,285	1,305	1,248	1,257	258,500	1,257
2019-03-12	1,283	1,290	1,272	1,285	231,500	1,285
2019-03-11	1,221	1,267	1,219	1,264	389,900	1,264
2019-03-08	1,246	1,249	1,198	1,200	600,700	1,200
2019-03-07	1,294	1,296	1,260	1,273	304,500	1,273
2019-03-06	1,318	1,326	1,305	1,314	220,000	1,314
2019-03-05	1,300	1,327	1,283	1,316	368,300	1,316
2019-03-04	1,299	1,325	1,287	1,320	508,500	1,320
2019-03-01	1,277	1,292	1,269	1,277	329,800	1,277
2019-02-28	1,283	1,291	1,265	1,273	405,300	1,273
2019-02-27	1,277	1,295	1,261	1,277	462,500	1,277
2019-02-26	1,267	1,292	1,251	1,283	589,700	1,283
2019-02-25	1,239	1,287	1,229	1,267	733,500	1,267
2019-02-22	1,186	1,223	1,171	1,195	384,700	1,195
2019-02-21	1,185	1,198	1,169	1,185	253,700	1,185
2019-02-20	1,145	1,193	1,144	1,187	446,400	1,187
2019-02-19	1,109	1,143	1,109	1,139	247,900	1,139
2019-02-18	1,089	1,147	1,089	1,139	491,600	1,139
2019-02-15	1,031	1,136	1,031	1,104	691,600	1,104
2019-02-14	1,025	1,043	1,025	1,031	218,600	1,031
2019-02-13	1,014	1,034	1,011	1,030	238,400	1,030
2019-02-12	964	999	964	999	247,400	999
2019-02-08	945	957	935	945	170,400	945
2019-02-07	997	1,003	946	960	465,400	960
2019-02-06	1,029	1,029	1,002	1,014	170,600	1,014
2019-02-05	1,014	1,031	1,014	1,021	166,100	1,021
2019-02-04	996	1,011	987	1,011	189,600	1,011
2019-02-01	1,011	1,022	977	981	159,500	981
2019-01-31	989	1,013	979	1,009	212,300	1,009
2019-01-30	1,008	1,009	974	974	193,600	974
2019-01-29	984	1,005	975	1,003	187,200	1,003
2019-01-28	1,006	1,016	987	989	113,800	989
2019-01-25	997	1,019	992	1,008	177,800	1,008
2019-01-24	996	1,012	988	998	175,900	998
2019-01-23	983	1,013	979	996	207,500	996
2019-01-22	1,030	1,034	984	988	186,200	988
2019-01-21	1,023	1,023	994	1,011	211,600	1,011
2019-01-18	971	1,010	964	1,002	264,200	1,002
2019-01-17	970	976	949	969	234,800	969
2019-01-16	986	986	957	960	192,300	960
2019-01-15	944	984	931	984	243,400	984
2019-01-11	980	992	957	964	253,800	964
2019-01-10	946	964	937	954	223,200	954
2019-01-09	960	982	944	958	339,700	958
2019-01-08	926	944	919	930	279,100	930
2019-01-07	903	928	895	905	260,600	905
2019-01-04	900	900	831	873	430,800	873

分割・併合履歴： [1989-09-26]1株→1.14株