1. HOME >
  2. 株価時系列 >
  3. 6376 >
  4. 2019年

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
2019-12-301,4441,4441,4211,441133,4001,441
2019-12-271,4251,4481,4121,446178,5001,446
2019-12-261,4241,4331,4151,422161,2001,422
2019-12-251,4201,4231,4031,415115,0001,415
2019-12-241,4231,4391,4171,427266,1001,427
2019-12-231,4551,4551,4041,416247,4001,416
2019-12-201,4491,4731,4391,452468,8001,452
2019-12-191,4301,4491,4261,448278,4001,448
2019-12-181,4201,4271,4091,417255,2001,417
2019-12-171,4361,4381,4061,420238,3001,420
2019-12-161,4151,4301,4111,417239,7001,417
2019-12-131,4341,4381,4161,420312,4001,420
2019-12-121,4221,4231,3951,404286,7001,404
2019-12-111,4261,4451,4161,434326,2001,434
2019-12-101,4491,4701,4341,442509,4001,442
2019-12-091,3801,3971,3651,395211,0001,395
2019-12-061,3601,3791,3541,369221,0001,369
2019-12-051,3671,3741,3611,363174,9001,363
2019-12-041,3421,3601,3371,360175,8001,360
2019-12-031,3201,3591,3151,356194,7001,356
2019-12-021,3631,3681,3421,348199,6001,348
2019-11-291,3591,3691,3431,349184,9001,349
2019-11-281,3721,3731,3521,356222,0001,356
2019-11-271,3491,3801,3461,377352,5001,377
2019-11-261,3271,3531,3231,339462,3001,339
2019-11-251,3451,3501,3161,321307,8001,321
2019-11-221,3101,3501,3081,327775,4001,327
2019-11-211,2471,2951,2461,280728,5001,280
2019-11-201,2501,2611,2141,219540,4001,219
2019-11-191,2911,2941,2731,280383,2001,280
2019-11-181,2561,2941,2401,285828,7001,285
2019-11-151,2121,2541,2011,2481,271,3001,248
2019-11-141,1801,1831,1571,168271,8001,168
2019-11-131,1931,1931,1711,172227,7001,172
2019-11-121,1871,2001,1761,200232,5001,200
2019-11-111,2151,2231,1871,196221,3001,196
2019-11-081,2211,2321,2001,203292,6001,203
2019-11-071,2221,2221,1941,200235,3001,200
2019-11-061,1981,2171,1921,217279,9001,217
2019-11-051,1971,1981,1711,192346,3001,192
2019-11-011,1671,1841,1661,178144,1001,178
2019-10-311,1891,1981,1661,180230,7001,180
2019-10-301,1881,1991,1721,175285,8001,175
2019-10-291,1811,1831,1711,182189,0001,182
2019-10-281,1551,1731,1501,173128,3001,173
2019-10-251,1631,1641,1381,154196,8001,154
2019-10-241,1581,1641,1531,158279,5001,158
2019-10-231,1751,1751,1501,161158,9001,161
2019-10-211,1531,1721,1511,161149,6001,161
2019-10-181,1631,1721,1491,161145,5001,161
2019-10-171,1681,1801,1561,157290,9001,157
2019-10-161,1581,1781,1451,176388,9001,176
2019-10-151,1311,1581,1261,139412,7001,139
2019-10-111,0971,1131,0811,107263,1001,107
2019-10-101,0981,1081,0851,100239,7001,100
2019-10-091,0821,0971,0791,089196,8001,089
2019-10-081,0821,1051,0821,104299,9001,104
2019-10-071,0671,0791,0521,079289,3001,079
2019-10-041,0771,0861,0511,080340,6001,080
2019-10-031,0921,0921,0721,076325,8001,076
2019-10-021,1361,1371,1151,119288,3001,119
2019-10-011,1501,1581,1311,146298,7001,146
2019-09-301,1301,1521,1121,152352,5001,152
2019-09-271,1631,1631,1291,144382,7001,144
2019-09-261,1581,1751,1531,154325,8001,154
2019-09-251,1411,1591,1271,157204,4001,157
2019-09-241,1681,1771,1511,156221,3001,156
2019-09-201,1631,1761,1471,173501,0001,173
2019-09-191,1661,1851,1481,153342,8001,153
2019-09-181,2101,2101,1621,174409,4001,174
2019-09-171,1861,2191,1761,215729,4001,215
2019-09-131,1951,1991,1761,183407,9001,183
2019-09-121,1991,2191,1821,196556,9001,196
2019-09-111,1651,2031,1601,198586,0001,198
2019-09-101,1331,1691,1271,151505,1001,151
2019-09-091,1511,1511,1241,130200,6001,130
2019-09-061,1601,1701,1371,145325,0001,145
2019-09-051,1071,1541,1071,144413,3001,144
2019-09-041,0951,1071,0891,099190,9001,099
2019-09-031,1011,1061,0921,096345,6001,096
2019-09-021,1151,1211,1041,110208,5001,110
2019-08-301,0971,1191,0951,113335,1001,113
2019-08-291,0751,0861,0561,072424,1001,072
2019-08-281,1001,1001,0841,085329,3001,085
2019-08-271,1191,1451,1041,117439,9001,117
2019-08-261,0871,0951,0631,075357,5001,075
2019-08-231,1101,1261,1001,117353,7001,117
2019-08-221,1221,1241,1041,113293,5001,113
2019-08-211,1101,1171,0911,103251,1001,103
2019-08-201,1071,1291,1031,129262,3001,129
2019-08-191,1061,1181,0921,115257,8001,115
2019-08-161,0901,1081,0821,093342,7001,093
2019-08-151,1041,1131,0861,100463,1001,100
2019-08-141,1431,1651,1091,134565,1001,134
2019-08-131,1671,1671,0971,1421,003,4001,142
2019-08-091,3531,3681,2781,287183,6001,287
2019-08-081,2931,2981,2731,283160,1001,283
2019-08-071,3001,3211,2891,309198,1001,309
2019-08-061,2631,3051,2561,300247,6001,300
2019-08-051,3371,3461,2931,316291,1001,316
2019-08-021,3681,3751,3501,358283,1001,358
2019-08-011,3991,4141,3831,41098,5001,410
2019-07-311,4011,4171,3821,405278,3001,405
2019-07-301,4271,4321,4051,419481,7001,419
2019-07-291,4061,4101,3771,410157,6001,410
2019-07-261,3961,4161,3881,408164,0001,408
2019-07-251,4401,4541,4001,408284,3001,408
2019-07-241,4321,4341,4131,428186,8001,428
2019-07-231,3961,4401,3891,434223,3001,434
2019-07-221,3831,3991,3791,393208,0001,393
2019-07-191,3711,4131,3521,411289,1001,411
2019-07-181,3711,3901,3511,351264,6001,351
2019-07-171,3721,3961,3671,390290,8001,390
2019-07-161,3841,3951,3731,386182,9001,386
2019-07-121,4041,4041,3701,388186,2001,388
2019-07-111,4171,4231,3661,393370,4001,393
2019-07-101,3921,4201,3801,410216,4001,410
2019-07-091,4071,4251,4021,408174,2001,408
2019-07-081,4201,4251,4011,408225,0001,408
2019-07-051,4111,4301,4071,429184,3001,429
2019-07-041,4231,4341,4031,411165,7001,411
2019-07-031,4301,4301,3871,398283,9001,398
2019-07-021,4441,4471,4211,443340,2001,443
2019-07-011,4481,4551,4291,448320,7001,448
2019-06-281,3981,4471,3801,434337,9001,434
2019-06-271,3721,4191,3671,417277,0001,417
2019-06-261,3601,3881,3601,366211,0001,366
2019-06-251,4411,4431,3811,381473,4001,381
2019-06-241,4471,4551,4391,444215,9001,444
2019-06-211,4421,4531,4331,438371,6001,438
2019-06-201,4481,4681,4361,464340,8001,464
2019-06-191,4121,4491,4121,442357,2001,442
2019-06-181,4031,4131,3451,365628,2001,365
2019-06-171,4701,4781,4331,433229,8001,433
2019-06-141,4701,4911,4451,487252,4001,487
2019-06-131,4431,4631,4321,457285,2001,457
2019-06-121,4871,5031,4761,480180,6001,480
2019-06-111,5011,5081,4671,494392,9001,494
2019-06-101,4651,5021,4541,494304,7001,494
2019-06-071,4331,4711,4231,467363,7001,467
2019-06-061,4221,4371,4061,421307,9001,421
2019-06-051,4411,4441,4161,429312,9001,429
2019-06-041,3701,3901,3461,390319,0001,390
2019-06-031,3701,3861,3601,370250,2001,370
2019-05-311,3991,4231,3921,399282,5001,399
2019-05-301,3491,4021,3491,396245,2001,396
2019-05-291,3551,3921,3341,378344,0001,378
2019-05-281,3621,3901,3471,376511,2001,376
2019-05-271,3681,3961,3631,382144,8001,382
2019-05-241,3641,3741,3431,359194,6001,359
2019-05-231,4031,4141,3641,373364,1001,373
2019-05-221,4651,4731,4231,424313,8001,424
2019-05-211,4841,5081,4691,469491,7001,469
2019-05-201,4241,4471,4101,444246,4001,444
2019-05-171,4701,4701,4181,440420,0001,440
2019-05-161,4721,4921,4151,4661,020,6001,466
2019-05-151,2691,2991,2451,292316,1001,292
2019-05-141,2031,2471,1881,247278,8001,247
2019-05-131,2551,2631,2331,233214,9001,233
2019-05-101,2821,3021,2551,269339,5001,269
2019-05-091,3081,3271,3001,308275,1001,308
2019-05-081,3181,3331,2961,315319,0001,315
2019-05-071,3931,3971,3621,366220,2001,366
2019-04-261,3741,3781,3431,373240,5001,373
2019-04-251,3601,3821,3541,378164,2001,378
2019-04-241,3881,4021,3691,369162,4001,369
2019-04-231,3701,4211,3701,393409,4001,393
2019-04-221,3771,3861,3531,358243,3001,358
2019-04-191,3801,3901,3601,373320,8001,373
2019-04-181,4241,4281,3771,385365,0001,385
2019-04-171,4131,4671,4131,454457,4001,454
2019-04-161,4311,4381,4151,425216,8001,425
2019-04-151,4201,4571,4171,427350,6001,427
2019-04-121,3991,4071,3741,383319,0001,383
2019-04-111,3841,3961,3661,377253,0001,377
2019-04-101,3611,3831,3461,380169,9001,380
2019-04-091,3531,3851,3531,385188,7001,385
2019-04-081,3891,3931,3441,366269,7001,366
2019-04-051,3781,4051,3711,392424,6001,392
2019-04-041,3511,3781,3461,365282,1001,365
2019-04-031,3201,3701,3201,326271,8001,326
2019-04-021,3511,3741,3401,350391,2001,350
2019-04-011,3171,3651,3161,340466,5001,340
2019-03-291,2871,3031,2791,292201,4001,292
2019-03-281,2891,2891,2531,281212,9001,281
2019-03-271,2961,3171,2901,305187,8001,305
2019-03-261,2881,3021,2681,302286,1001,302
2019-03-251,2551,2671,2371,264263,8001,264
2019-03-221,2911,3041,2781,303437,2001,303
2019-03-201,2951,3001,2741,281196,2001,281
2019-03-191,2551,2931,2411,286317,5001,286
2019-03-181,2441,2601,2381,257256,4001,257
2019-03-151,2661,2661,2371,241413,0001,241
2019-03-141,2681,2681,2341,236225,3001,236
2019-03-131,2851,3051,2481,257258,5001,257
2019-03-121,2831,2901,2721,285231,5001,285
2019-03-111,2211,2671,2191,264389,9001,264
2019-03-081,2461,2491,1981,200600,7001,200
2019-03-071,2941,2961,2601,273304,5001,273
2019-03-061,3181,3261,3051,314220,0001,314
2019-03-051,3001,3271,2831,316368,3001,316
2019-03-041,2991,3251,2871,320508,5001,320
2019-03-011,2771,2921,2691,277329,8001,277
2019-02-281,2831,2911,2651,273405,3001,273
2019-02-271,2771,2951,2611,277462,5001,277
2019-02-261,2671,2921,2511,283589,7001,283
2019-02-251,2391,2871,2291,267733,5001,267
2019-02-221,1861,2231,1711,195384,7001,195
2019-02-211,1851,1981,1691,185253,7001,185
2019-02-201,1451,1931,1441,187446,4001,187
2019-02-191,1091,1431,1091,139247,9001,139
2019-02-181,0891,1471,0891,139491,6001,139
2019-02-151,0311,1361,0311,104691,6001,104
2019-02-141,0251,0431,0251,031218,6001,031
2019-02-131,0141,0341,0111,030238,4001,030
2019-02-12964999964999247,400999
2019-02-08945957935945170,400945
2019-02-079971,003946960465,400960
2019-02-061,0291,0291,0021,014170,6001,014
2019-02-051,0141,0311,0141,021166,1001,021
2019-02-049961,0119871,011189,6001,011
2019-02-011,0111,022977981159,500981
2019-01-319891,0139791,009212,3001,009
2019-01-301,0081,009974974193,600974
2019-01-299841,0059751,003187,2001,003
2019-01-281,0061,016987989113,800989
2019-01-259971,0199921,008177,8001,008
2019-01-249961,012988998175,900998
2019-01-239831,013979996207,500996
2019-01-221,0301,034984988186,200988
2019-01-211,0231,0239941,011211,6001,011
2019-01-189711,0109641,002264,2001,002
2019-01-17970976949969234,800969
2019-01-16986986957960192,300960
2019-01-15944984931984243,400984
2019-01-11980992957964253,800964
2019-01-10946964937954223,200954
2019-01-09960982944958339,700958
2019-01-08926944919930279,100930
2019-01-07903928895905260,600905
2019-01-04900900831873430,800873

分割・併合履歴 ： [1989-09-26]1株→1.14株