6376 日機装(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309981,0129931,004189,2001,004
2020-12-291,0001,0099961,008212,7001,008
2020-12-281,0061,0149911,001269,6001,001
2020-12-251,0121,0161,0031,004161,8001,004
2020-12-241,0191,0251,0061,007212,0001,007
2020-12-231,0081,0179951,016244,2001,016
2020-12-221,0171,0221,0041,004249,3001,004
2020-12-211,0231,0331,0171,025150,4001,025
2020-12-181,0351,0411,0271,027253,7001,027
2020-12-171,0531,0571,0331,033145,6001,033
2020-12-161,0591,0661,0481,050137,8001,050
2020-12-151,0461,0571,0411,056143,4001,056
2020-12-141,0341,0621,0341,056209,7001,056
2020-12-111,0321,0371,0231,034233,5001,034
2020-12-101,0421,0511,0341,035282,9001,035
2020-12-091,0371,0481,0311,048384,8001,048
2020-12-081,0301,0411,0251,031244,6001,031
2020-12-071,0771,0781,0381,042323,6001,042
2020-12-041,0461,0611,0401,059547,4001,059
2020-12-031,0211,0351,0151,029209,8001,029
2020-12-021,0331,0401,0251,028397,1001,028
2020-12-011,0081,0301,0041,029384,4001,029
2020-11-301,0391,044995995472,300995
2020-11-279971,0179951,009499,8001,009
2020-11-261,0081,014995999405,700999
2020-11-251,0231,0311,0131,017319,5001,017
2020-11-241,0051,0221,0051,011368,3001,011
2020-11-209881,002986996269,000996
2020-11-19989994982989254,200989
2020-11-189891,003981994321,100994
2020-11-171,0151,016991992384,100992
2020-11-161,0181,0219961,010645,7001,010
2020-11-131,0311,0331,0201,023283,8001,023
2020-11-121,0631,0641,0341,043274,2001,043
2020-11-111,0741,0751,0531,058314,5001,058
2020-11-101,0751,0821,0481,063393,0001,063
2020-11-091,0531,0701,0401,052265,9001,052
2020-11-061,0301,0431,0221,036238,2001,036
2020-11-051,0141,0301,0091,025314,9001,025
2020-11-041,0391,0421,0151,018232,0001,018
2020-11-021,0041,0271,0041,016235,3001,016
2020-10-301,0331,036991995263,300995
2020-10-291,0121,0361,0091,027199,2001,027
2020-10-281,0351,0461,0241,032172,3001,032
2020-10-271,0501,0581,0331,058190,1001,058
2020-10-261,0741,0921,0641,066392,2001,066
2020-10-231,0171,0631,0131,061506,8001,061
2020-10-221,0361,0461,0311,040176,2001,040
2020-10-211,0411,0561,0341,055197,6001,055
2020-10-201,0331,0411,0251,038185,3001,038
2020-10-191,0301,0521,0291,050158,5001,050
2020-10-161,0381,0471,0221,026199,3001,026
2020-10-151,0381,0401,0261,029258,0001,029
2020-10-141,0511,0551,0361,045233,2001,045
2020-10-131,0671,0671,0451,051169,6001,051
2020-10-121,0671,0671,0491,060265,5001,060
2020-10-091,0891,0901,0661,072154,8001,072
2020-10-081,0941,1001,0861,089180,9001,089
2020-10-071,0921,1001,0821,095133,9001,095
2020-10-061,0991,1071,0921,102263,3001,102
2020-10-051,0831,0961,0761,090340,5001,090
2020-10-021,0711,0801,0491,056356,9001,056
2020-09-301,0921,0941,0661,066309,4001,066
2020-09-291,1031,1201,1001,105322,8001,105
2020-09-281,0861,1031,0781,103398,4001,103
2020-09-251,0791,0871,0651,073591,3001,073
2020-09-241,1051,1051,0571,063424,2001,063
2020-09-231,1121,1171,1071,111296,7001,111
2020-09-181,1101,1261,1041,117413,5001,117
2020-09-171,1001,1061,0951,105310,9001,105
2020-09-161,1231,1261,1041,110435,1001,110
2020-09-151,1251,1251,1121,116280,3001,116
2020-09-141,1201,1411,1181,135740,9001,135
2020-09-111,1001,1141,0811,114928,8001,114
2020-09-101,0771,0971,0691,093573,9001,093
2020-09-091,0541,0741,0451,070531,2001,070
2020-09-081,0721,0771,0491,063602,3001,063
2020-09-071,0421,0831,0321,077738,3001,077
2020-09-041,0201,0291,0071,022499,6001,022
2020-09-031,0431,0521,0331,041269,4001,041
2020-09-021,0421,0421,0271,036304,4001,036
2020-09-011,0401,0531,0251,045330,9001,045
2020-08-311,0581,0771,0461,046381,2001,046
2020-08-281,0911,0991,0441,057841,4001,057
2020-08-271,0981,0991,0681,081472,8001,081
2020-08-261,1001,1061,0831,084813,0001,084
2020-08-251,0801,1271,0801,1062,575,9001,106
2020-08-241,0151,0561,0011,0451,082,1001,045
2020-08-211,0121,0229981,001381,1001,001
2020-08-201,0221,0271,0061,006333,8001,006
2020-08-191,0151,0271,0091,022380,3001,022
2020-08-181,0341,0381,0071,029963,7001,029
2020-08-171,0511,0841,0431,0501,801,0001,050
2020-08-14985993967986614,800986
2020-08-13979987965981396,500981
2020-08-12962975957973414,500973
2020-08-11931959931958419,400958
2020-08-07921926909920313,400920
2020-08-06931942924932291,700932
2020-08-05925943917939312,300939
2020-08-04902932901930395,700930
2020-08-03873900873897425,900897
2020-07-31910917868873883,200873
2020-07-30949958929931656,100931
2020-07-29959959940948429,800948
2020-07-28977986967968283,200968
2020-07-27955973935973422,000973
2020-07-22971988967970297,600970
2020-07-21976984968984273,900984
2020-07-20998998973981251,400981
2020-07-179991,005978983362,500983
2020-07-169901,0189901,001778,9001,001
2020-07-15964983963982545,900982
2020-07-14951962942954318,800954
2020-07-13936958934952457,400952
2020-07-10946946922925748,000925
2020-07-09980983954961594,300961
2020-07-08970993963978467,100978
2020-07-071,0001,002974981521,500981
2020-07-06978999974992586,500992
2020-07-03968987959971603,400971
2020-07-029979999469571,633,800957
2020-07-011,0191,027995997677,200997
2020-06-301,0351,0531,0221,026837,4001,026
2020-06-291,0101,0291,0041,017768,8001,017
2020-06-261,0361,0381,0141,033818,8001,033
2020-06-251,0201,0461,0131,038857,3001,038
2020-06-241,0501,0531,0321,040788,9001,040
2020-06-231,0701,0761,0411,0531,784,7001,053
2020-06-221,0301,0641,0161,0532,113,2001,053
2020-06-191,0111,016984992751,200992
2020-06-18995999976999608,900999
2020-06-171,0051,0109881,005790,1001,005
2020-06-169791,0189791,0121,100,7001,012
2020-06-15985994951951920,500951
2020-06-129559969479871,738,000987
2020-06-111,0331,0421,0011,0051,269,0001,005
2020-06-101,0441,0621,0341,0561,029,4001,056
2020-06-091,0891,0891,0571,0661,321,5001,066
2020-06-081,1301,1371,0931,1012,205,1001,101
2020-06-051,0821,1201,0751,1012,388,5001,101
2020-06-041,0891,1101,0501,0782,914,1001,078
2020-06-031,0981,1331,0621,0754,236,7001,075
2020-06-021,0101,1401,0031,1264,928,5001,126
2020-06-011,0391,0391,0011,0122,331,5001,012
2020-05-299851,0039769982,625,300998
2020-05-281,0941,0959891,0106,040,1001,010
2020-05-271,0391,0549841,0298,025,8001,029
2020-05-268629058609041,022,800904
2020-05-25870870851864619,900864
2020-05-229109118568591,548,700859
2020-05-218709068578872,383,700887
2020-05-20847850833840949,900840
2020-05-19810849807847999,200847
2020-05-18825827779805930,600805
2020-05-15830840807825705,400825
2020-05-148508598188181,129,800818
2020-05-13834840817835445,200835
2020-05-12857857840842406,300842
2020-05-11855860843857517,400857
2020-05-08822848822847500,900847
2020-05-07847847807814584,400814
2020-05-01851854831836759,500836
2020-04-308408668318481,155,500848
2020-04-28823829812826802,800826
2020-04-27814814797807386,800807
2020-04-24801802787799369,800799
2020-04-23790801787800357,000800
2020-04-22790791774786438,800786
2020-04-21812812785800600,300800
2020-04-20827850814820739,900820
2020-04-17816824804818507,700818
2020-04-16794806787801460,000801
2020-04-15836836798807599,100807
2020-04-14824846810838539,400838
2020-04-13824828804809428,600809
2020-04-10802825779823529,000823
2020-04-09781801774799433,900799
2020-04-08813813762785480,100785
2020-04-07810818775798423,400798
2020-04-06763808744801376,600801
2020-04-03766791740752481,400752
2020-04-02766780758768233,900768
2020-04-01818824777781435,100781
2020-03-31804832794806406,000806
2020-03-30816816784803492,800803
2020-03-27804825789822656,200822
2020-03-26796813774792474,600792
2020-03-25842842778823598,200823
2020-03-24727754707752430,600752
2020-03-23703720678700551,900700
2020-03-19708712687707432,500707
2020-03-18736736680684711,900684
2020-03-17688739666728655,700728
2020-03-16750750710715513,100715
2020-03-13722756708732671,200732
2020-03-12800816775782492,500782
2020-03-11829845810811470,200811
2020-03-10816852788848375,900848
2020-03-09869880822831542,400831
2020-03-06944948900914512,200914
2020-03-05960979939959821,600959
2020-03-04950975933962499,400962
2020-03-031,0461,046971972695,700972
2020-03-029501,0159481,002702,2001,002
2020-02-28949976935964783,300964
2020-02-271,0301,0329991,007417,5001,007
2020-02-261,0201,0341,0081,030576,8001,030
2020-02-251,0211,0611,0161,051466,8001,051
2020-02-211,1021,1111,0871,093401,5001,093
2020-02-201,1311,1311,1011,109479,7001,109
2020-02-191,1311,1351,1011,120592,3001,120
2020-02-181,1321,1471,1181,129559,0001,129
2020-02-171,1701,1721,0901,1261,094,3001,126
2020-02-141,2991,3151,2811,312228,2001,312
2020-02-131,3201,3281,2991,305300,3001,305
2020-02-121,3201,3411,3091,324306,9001,324
2020-02-101,3821,4111,3741,380300,5001,380
2020-02-071,3771,3861,3621,370138,0001,370
2020-02-061,3501,3741,3431,366216,6001,366
2020-02-051,3391,3481,3251,330219,1001,330
2020-02-041,3051,3161,2931,313285,0001,313
2020-02-031,3571,3641,3021,332373,3001,332
2020-01-311,4051,4221,3671,387556,8001,387
2020-01-301,3311,4791,2991,374786,2001,374
2020-01-291,3391,3401,3231,330230,5001,330
2020-01-281,3501,3551,3151,348380,2001,348
2020-01-271,3521,3651,3281,333320,2001,333
2020-01-241,4001,4041,3781,382168,0001,382
2020-01-231,4311,4331,4041,405140,8001,405
2020-01-221,3981,4511,3981,434298,5001,434
2020-01-211,4061,4121,3911,398252,7001,398
2020-01-201,4451,4531,4361,436105,1001,436
2020-01-171,4401,4551,4381,447156,2001,447
2020-01-161,4311,4431,4221,438108,1001,438
2020-01-151,4421,4461,4251,433161,8001,433
2020-01-141,4511,4571,4231,430121,5001,430
2020-01-101,4551,4591,4401,450136,7001,450
2020-01-091,4521,4631,4401,441267,6001,441
2020-01-081,4021,4101,3751,404190,5001,404
2020-01-071,4071,4301,4071,420139,2001,420
2020-01-061,3811,4071,3811,405230,9001,405

分割・併合履歴 : [1989-09-26]1株→1.14株