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 |
---|---|---|---|---|---|---|
2020-12-30 | 998 | 1,012 | 993 | 1,004 | 189,200 | 1,004 |
2020-12-29 | 1,000 | 1,009 | 996 | 1,008 | 212,700 | 1,008 |
2020-12-28 | 1,006 | 1,014 | 991 | 1,001 | 269,600 | 1,001 |
2020-12-25 | 1,012 | 1,016 | 1,003 | 1,004 | 161,800 | 1,004 |
2020-12-24 | 1,019 | 1,025 | 1,006 | 1,007 | 212,000 | 1,007 |
2020-12-23 | 1,008 | 1,017 | 995 | 1,016 | 244,200 | 1,016 |
2020-12-22 | 1,017 | 1,022 | 1,004 | 1,004 | 249,300 | 1,004 |
2020-12-21 | 1,023 | 1,033 | 1,017 | 1,025 | 150,400 | 1,025 |
2020-12-18 | 1,035 | 1,041 | 1,027 | 1,027 | 253,700 | 1,027 |
2020-12-17 | 1,053 | 1,057 | 1,033 | 1,033 | 145,600 | 1,033 |
2020-12-16 | 1,059 | 1,066 | 1,048 | 1,050 | 137,800 | 1,050 |
2020-12-15 | 1,046 | 1,057 | 1,041 | 1,056 | 143,400 | 1,056 |
2020-12-14 | 1,034 | 1,062 | 1,034 | 1,056 | 209,700 | 1,056 |
2020-12-11 | 1,032 | 1,037 | 1,023 | 1,034 | 233,500 | 1,034 |
2020-12-10 | 1,042 | 1,051 | 1,034 | 1,035 | 282,900 | 1,035 |
2020-12-09 | 1,037 | 1,048 | 1,031 | 1,048 | 384,800 | 1,048 |
2020-12-08 | 1,030 | 1,041 | 1,025 | 1,031 | 244,600 | 1,031 |
2020-12-07 | 1,077 | 1,078 | 1,038 | 1,042 | 323,600 | 1,042 |
2020-12-04 | 1,046 | 1,061 | 1,040 | 1,059 | 547,400 | 1,059 |
2020-12-03 | 1,021 | 1,035 | 1,015 | 1,029 | 209,800 | 1,029 |
2020-12-02 | 1,033 | 1,040 | 1,025 | 1,028 | 397,100 | 1,028 |
2020-12-01 | 1,008 | 1,030 | 1,004 | 1,029 | 384,400 | 1,029 |
2020-11-30 | 1,039 | 1,044 | 995 | 995 | 472,300 | 995 |
2020-11-27 | 997 | 1,017 | 995 | 1,009 | 499,800 | 1,009 |
2020-11-26 | 1,008 | 1,014 | 995 | 999 | 405,700 | 999 |
2020-11-25 | 1,023 | 1,031 | 1,013 | 1,017 | 319,500 | 1,017 |
2020-11-24 | 1,005 | 1,022 | 1,005 | 1,011 | 368,300 | 1,011 |
2020-11-20 | 988 | 1,002 | 986 | 996 | 269,000 | 996 |
2020-11-19 | 989 | 994 | 982 | 989 | 254,200 | 989 |
2020-11-18 | 989 | 1,003 | 981 | 994 | 321,100 | 994 |
2020-11-17 | 1,015 | 1,016 | 991 | 992 | 384,100 | 992 |
2020-11-16 | 1,018 | 1,021 | 996 | 1,010 | 645,700 | 1,010 |
2020-11-13 | 1,031 | 1,033 | 1,020 | 1,023 | 283,800 | 1,023 |
2020-11-12 | 1,063 | 1,064 | 1,034 | 1,043 | 274,200 | 1,043 |
2020-11-11 | 1,074 | 1,075 | 1,053 | 1,058 | 314,500 | 1,058 |
2020-11-10 | 1,075 | 1,082 | 1,048 | 1,063 | 393,000 | 1,063 |
2020-11-09 | 1,053 | 1,070 | 1,040 | 1,052 | 265,900 | 1,052 |
2020-11-06 | 1,030 | 1,043 | 1,022 | 1,036 | 238,200 | 1,036 |
2020-11-05 | 1,014 | 1,030 | 1,009 | 1,025 | 314,900 | 1,025 |
2020-11-04 | 1,039 | 1,042 | 1,015 | 1,018 | 232,000 | 1,018 |
2020-11-02 | 1,004 | 1,027 | 1,004 | 1,016 | 235,300 | 1,016 |
2020-10-30 | 1,033 | 1,036 | 991 | 995 | 263,300 | 995 |
2020-10-29 | 1,012 | 1,036 | 1,009 | 1,027 | 199,200 | 1,027 |
2020-10-28 | 1,035 | 1,046 | 1,024 | 1,032 | 172,300 | 1,032 |
2020-10-27 | 1,050 | 1,058 | 1,033 | 1,058 | 190,100 | 1,058 |
2020-10-26 | 1,074 | 1,092 | 1,064 | 1,066 | 392,200 | 1,066 |
2020-10-23 | 1,017 | 1,063 | 1,013 | 1,061 | 506,800 | 1,061 |
2020-10-22 | 1,036 | 1,046 | 1,031 | 1,040 | 176,200 | 1,040 |
2020-10-21 | 1,041 | 1,056 | 1,034 | 1,055 | 197,600 | 1,055 |
2020-10-20 | 1,033 | 1,041 | 1,025 | 1,038 | 185,300 | 1,038 |
2020-10-19 | 1,030 | 1,052 | 1,029 | 1,050 | 158,500 | 1,050 |
2020-10-16 | 1,038 | 1,047 | 1,022 | 1,026 | 199,300 | 1,026 |
2020-10-15 | 1,038 | 1,040 | 1,026 | 1,029 | 258,000 | 1,029 |
2020-10-14 | 1,051 | 1,055 | 1,036 | 1,045 | 233,200 | 1,045 |
2020-10-13 | 1,067 | 1,067 | 1,045 | 1,051 | 169,600 | 1,051 |
2020-10-12 | 1,067 | 1,067 | 1,049 | 1,060 | 265,500 | 1,060 |
2020-10-09 | 1,089 | 1,090 | 1,066 | 1,072 | 154,800 | 1,072 |
2020-10-08 | 1,094 | 1,100 | 1,086 | 1,089 | 180,900 | 1,089 |
2020-10-07 | 1,092 | 1,100 | 1,082 | 1,095 | 133,900 | 1,095 |
2020-10-06 | 1,099 | 1,107 | 1,092 | 1,102 | 263,300 | 1,102 |
2020-10-05 | 1,083 | 1,096 | 1,076 | 1,090 | 340,500 | 1,090 |
2020-10-02 | 1,071 | 1,080 | 1,049 | 1,056 | 356,900 | 1,056 |
2020-09-30 | 1,092 | 1,094 | 1,066 | 1,066 | 309,400 | 1,066 |
2020-09-29 | 1,103 | 1,120 | 1,100 | 1,105 | 322,800 | 1,105 |
2020-09-28 | 1,086 | 1,103 | 1,078 | 1,103 | 398,400 | 1,103 |
2020-09-25 | 1,079 | 1,087 | 1,065 | 1,073 | 591,300 | 1,073 |
2020-09-24 | 1,105 | 1,105 | 1,057 | 1,063 | 424,200 | 1,063 |
2020-09-23 | 1,112 | 1,117 | 1,107 | 1,111 | 296,700 | 1,111 |
2020-09-18 | 1,110 | 1,126 | 1,104 | 1,117 | 413,500 | 1,117 |
2020-09-17 | 1,100 | 1,106 | 1,095 | 1,105 | 310,900 | 1,105 |
2020-09-16 | 1,123 | 1,126 | 1,104 | 1,110 | 435,100 | 1,110 |
2020-09-15 | 1,125 | 1,125 | 1,112 | 1,116 | 280,300 | 1,116 |
2020-09-14 | 1,120 | 1,141 | 1,118 | 1,135 | 740,900 | 1,135 |
2020-09-11 | 1,100 | 1,114 | 1,081 | 1,114 | 928,800 | 1,114 |
2020-09-10 | 1,077 | 1,097 | 1,069 | 1,093 | 573,900 | 1,093 |
2020-09-09 | 1,054 | 1,074 | 1,045 | 1,070 | 531,200 | 1,070 |
2020-09-08 | 1,072 | 1,077 | 1,049 | 1,063 | 602,300 | 1,063 |
2020-09-07 | 1,042 | 1,083 | 1,032 | 1,077 | 738,300 | 1,077 |
2020-09-04 | 1,020 | 1,029 | 1,007 | 1,022 | 499,600 | 1,022 |
2020-09-03 | 1,043 | 1,052 | 1,033 | 1,041 | 269,400 | 1,041 |
2020-09-02 | 1,042 | 1,042 | 1,027 | 1,036 | 304,400 | 1,036 |
2020-09-01 | 1,040 | 1,053 | 1,025 | 1,045 | 330,900 | 1,045 |
2020-08-31 | 1,058 | 1,077 | 1,046 | 1,046 | 381,200 | 1,046 |
2020-08-28 | 1,091 | 1,099 | 1,044 | 1,057 | 841,400 | 1,057 |
2020-08-27 | 1,098 | 1,099 | 1,068 | 1,081 | 472,800 | 1,081 |
2020-08-26 | 1,100 | 1,106 | 1,083 | 1,084 | 813,000 | 1,084 |
2020-08-25 | 1,080 | 1,127 | 1,080 | 1,106 | 2,575,900 | 1,106 |
2020-08-24 | 1,015 | 1,056 | 1,001 | 1,045 | 1,082,100 | 1,045 |
2020-08-21 | 1,012 | 1,022 | 998 | 1,001 | 381,100 | 1,001 |
2020-08-20 | 1,022 | 1,027 | 1,006 | 1,006 | 333,800 | 1,006 |
2020-08-19 | 1,015 | 1,027 | 1,009 | 1,022 | 380,300 | 1,022 |
2020-08-18 | 1,034 | 1,038 | 1,007 | 1,029 | 963,700 | 1,029 |
2020-08-17 | 1,051 | 1,084 | 1,043 | 1,050 | 1,801,000 | 1,050 |
2020-08-14 | 985 | 993 | 967 | 986 | 614,800 | 986 |
2020-08-13 | 979 | 987 | 965 | 981 | 396,500 | 981 |
2020-08-12 | 962 | 975 | 957 | 973 | 414,500 | 973 |
2020-08-11 | 931 | 959 | 931 | 958 | 419,400 | 958 |
2020-08-07 | 921 | 926 | 909 | 920 | 313,400 | 920 |
2020-08-06 | 931 | 942 | 924 | 932 | 291,700 | 932 |
2020-08-05 | 925 | 943 | 917 | 939 | 312,300 | 939 |
2020-08-04 | 902 | 932 | 901 | 930 | 395,700 | 930 |
2020-08-03 | 873 | 900 | 873 | 897 | 425,900 | 897 |
2020-07-31 | 910 | 917 | 868 | 873 | 883,200 | 873 |
2020-07-30 | 949 | 958 | 929 | 931 | 656,100 | 931 |
2020-07-29 | 959 | 959 | 940 | 948 | 429,800 | 948 |
2020-07-28 | 977 | 986 | 967 | 968 | 283,200 | 968 |
2020-07-27 | 955 | 973 | 935 | 973 | 422,000 | 973 |
2020-07-22 | 971 | 988 | 967 | 970 | 297,600 | 970 |
2020-07-21 | 976 | 984 | 968 | 984 | 273,900 | 984 |
2020-07-20 | 998 | 998 | 973 | 981 | 251,400 | 981 |
2020-07-17 | 999 | 1,005 | 978 | 983 | 362,500 | 983 |
2020-07-16 | 990 | 1,018 | 990 | 1,001 | 778,900 | 1,001 |
2020-07-15 | 964 | 983 | 963 | 982 | 545,900 | 982 |
2020-07-14 | 951 | 962 | 942 | 954 | 318,800 | 954 |
2020-07-13 | 936 | 958 | 934 | 952 | 457,400 | 952 |
2020-07-10 | 946 | 946 | 922 | 925 | 748,000 | 925 |
2020-07-09 | 980 | 983 | 954 | 961 | 594,300 | 961 |
2020-07-08 | 970 | 993 | 963 | 978 | 467,100 | 978 |
2020-07-07 | 1,000 | 1,002 | 974 | 981 | 521,500 | 981 |
2020-07-06 | 978 | 999 | 974 | 992 | 586,500 | 992 |
2020-07-03 | 968 | 987 | 959 | 971 | 603,400 | 971 |
2020-07-02 | 997 | 999 | 946 | 957 | 1,633,800 | 957 |
2020-07-01 | 1,019 | 1,027 | 995 | 997 | 677,200 | 997 |
2020-06-30 | 1,035 | 1,053 | 1,022 | 1,026 | 837,400 | 1,026 |
2020-06-29 | 1,010 | 1,029 | 1,004 | 1,017 | 768,800 | 1,017 |
2020-06-26 | 1,036 | 1,038 | 1,014 | 1,033 | 818,800 | 1,033 |
2020-06-25 | 1,020 | 1,046 | 1,013 | 1,038 | 857,300 | 1,038 |
2020-06-24 | 1,050 | 1,053 | 1,032 | 1,040 | 788,900 | 1,040 |
2020-06-23 | 1,070 | 1,076 | 1,041 | 1,053 | 1,784,700 | 1,053 |
2020-06-22 | 1,030 | 1,064 | 1,016 | 1,053 | 2,113,200 | 1,053 |
2020-06-19 | 1,011 | 1,016 | 984 | 992 | 751,200 | 992 |
2020-06-18 | 995 | 999 | 976 | 999 | 608,900 | 999 |
2020-06-17 | 1,005 | 1,010 | 988 | 1,005 | 790,100 | 1,005 |
2020-06-16 | 979 | 1,018 | 979 | 1,012 | 1,100,700 | 1,012 |
2020-06-15 | 985 | 994 | 951 | 951 | 920,500 | 951 |
2020-06-12 | 955 | 996 | 947 | 987 | 1,738,000 | 987 |
2020-06-11 | 1,033 | 1,042 | 1,001 | 1,005 | 1,269,000 | 1,005 |
2020-06-10 | 1,044 | 1,062 | 1,034 | 1,056 | 1,029,400 | 1,056 |
2020-06-09 | 1,089 | 1,089 | 1,057 | 1,066 | 1,321,500 | 1,066 |
2020-06-08 | 1,130 | 1,137 | 1,093 | 1,101 | 2,205,100 | 1,101 |
2020-06-05 | 1,082 | 1,120 | 1,075 | 1,101 | 2,388,500 | 1,101 |
2020-06-04 | 1,089 | 1,110 | 1,050 | 1,078 | 2,914,100 | 1,078 |
2020-06-03 | 1,098 | 1,133 | 1,062 | 1,075 | 4,236,700 | 1,075 |
2020-06-02 | 1,010 | 1,140 | 1,003 | 1,126 | 4,928,500 | 1,126 |
2020-06-01 | 1,039 | 1,039 | 1,001 | 1,012 | 2,331,500 | 1,012 |
2020-05-29 | 985 | 1,003 | 976 | 998 | 2,625,300 | 998 |
2020-05-28 | 1,094 | 1,095 | 989 | 1,010 | 6,040,100 | 1,010 |
2020-05-27 | 1,039 | 1,054 | 984 | 1,029 | 8,025,800 | 1,029 |
2020-05-26 | 862 | 905 | 860 | 904 | 1,022,800 | 904 |
2020-05-25 | 870 | 870 | 851 | 864 | 619,900 | 864 |
2020-05-22 | 910 | 911 | 856 | 859 | 1,548,700 | 859 |
2020-05-21 | 870 | 906 | 857 | 887 | 2,383,700 | 887 |
2020-05-20 | 847 | 850 | 833 | 840 | 949,900 | 840 |
2020-05-19 | 810 | 849 | 807 | 847 | 999,200 | 847 |
2020-05-18 | 825 | 827 | 779 | 805 | 930,600 | 805 |
2020-05-15 | 830 | 840 | 807 | 825 | 705,400 | 825 |
2020-05-14 | 850 | 859 | 818 | 818 | 1,129,800 | 818 |
2020-05-13 | 834 | 840 | 817 | 835 | 445,200 | 835 |
2020-05-12 | 857 | 857 | 840 | 842 | 406,300 | 842 |
2020-05-11 | 855 | 860 | 843 | 857 | 517,400 | 857 |
2020-05-08 | 822 | 848 | 822 | 847 | 500,900 | 847 |
2020-05-07 | 847 | 847 | 807 | 814 | 584,400 | 814 |
2020-05-01 | 851 | 854 | 831 | 836 | 759,500 | 836 |
2020-04-30 | 840 | 866 | 831 | 848 | 1,155,500 | 848 |
2020-04-28 | 823 | 829 | 812 | 826 | 802,800 | 826 |
2020-04-27 | 814 | 814 | 797 | 807 | 386,800 | 807 |
2020-04-24 | 801 | 802 | 787 | 799 | 369,800 | 799 |
2020-04-23 | 790 | 801 | 787 | 800 | 357,000 | 800 |
2020-04-22 | 790 | 791 | 774 | 786 | 438,800 | 786 |
2020-04-21 | 812 | 812 | 785 | 800 | 600,300 | 800 |
2020-04-20 | 827 | 850 | 814 | 820 | 739,900 | 820 |
2020-04-17 | 816 | 824 | 804 | 818 | 507,700 | 818 |
2020-04-16 | 794 | 806 | 787 | 801 | 460,000 | 801 |
2020-04-15 | 836 | 836 | 798 | 807 | 599,100 | 807 |
2020-04-14 | 824 | 846 | 810 | 838 | 539,400 | 838 |
2020-04-13 | 824 | 828 | 804 | 809 | 428,600 | 809 |
2020-04-10 | 802 | 825 | 779 | 823 | 529,000 | 823 |
2020-04-09 | 781 | 801 | 774 | 799 | 433,900 | 799 |
2020-04-08 | 813 | 813 | 762 | 785 | 480,100 | 785 |
2020-04-07 | 810 | 818 | 775 | 798 | 423,400 | 798 |
2020-04-06 | 763 | 808 | 744 | 801 | 376,600 | 801 |
2020-04-03 | 766 | 791 | 740 | 752 | 481,400 | 752 |
2020-04-02 | 766 | 780 | 758 | 768 | 233,900 | 768 |
2020-04-01 | 818 | 824 | 777 | 781 | 435,100 | 781 |
2020-03-31 | 804 | 832 | 794 | 806 | 406,000 | 806 |
2020-03-30 | 816 | 816 | 784 | 803 | 492,800 | 803 |
2020-03-27 | 804 | 825 | 789 | 822 | 656,200 | 822 |
2020-03-26 | 796 | 813 | 774 | 792 | 474,600 | 792 |
2020-03-25 | 842 | 842 | 778 | 823 | 598,200 | 823 |
2020-03-24 | 727 | 754 | 707 | 752 | 430,600 | 752 |
2020-03-23 | 703 | 720 | 678 | 700 | 551,900 | 700 |
2020-03-19 | 708 | 712 | 687 | 707 | 432,500 | 707 |
2020-03-18 | 736 | 736 | 680 | 684 | 711,900 | 684 |
2020-03-17 | 688 | 739 | 666 | 728 | 655,700 | 728 |
2020-03-16 | 750 | 750 | 710 | 715 | 513,100 | 715 |
2020-03-13 | 722 | 756 | 708 | 732 | 671,200 | 732 |
2020-03-12 | 800 | 816 | 775 | 782 | 492,500 | 782 |
2020-03-11 | 829 | 845 | 810 | 811 | 470,200 | 811 |
2020-03-10 | 816 | 852 | 788 | 848 | 375,900 | 848 |
2020-03-09 | 869 | 880 | 822 | 831 | 542,400 | 831 |
2020-03-06 | 944 | 948 | 900 | 914 | 512,200 | 914 |
2020-03-05 | 960 | 979 | 939 | 959 | 821,600 | 959 |
2020-03-04 | 950 | 975 | 933 | 962 | 499,400 | 962 |
2020-03-03 | 1,046 | 1,046 | 971 | 972 | 695,700 | 972 |
2020-03-02 | 950 | 1,015 | 948 | 1,002 | 702,200 | 1,002 |
2020-02-28 | 949 | 976 | 935 | 964 | 783,300 | 964 |
2020-02-27 | 1,030 | 1,032 | 999 | 1,007 | 417,500 | 1,007 |
2020-02-26 | 1,020 | 1,034 | 1,008 | 1,030 | 576,800 | 1,030 |
2020-02-25 | 1,021 | 1,061 | 1,016 | 1,051 | 466,800 | 1,051 |
2020-02-21 | 1,102 | 1,111 | 1,087 | 1,093 | 401,500 | 1,093 |
2020-02-20 | 1,131 | 1,131 | 1,101 | 1,109 | 479,700 | 1,109 |
2020-02-19 | 1,131 | 1,135 | 1,101 | 1,120 | 592,300 | 1,120 |
2020-02-18 | 1,132 | 1,147 | 1,118 | 1,129 | 559,000 | 1,129 |
2020-02-17 | 1,170 | 1,172 | 1,090 | 1,126 | 1,094,300 | 1,126 |
2020-02-14 | 1,299 | 1,315 | 1,281 | 1,312 | 228,200 | 1,312 |
2020-02-13 | 1,320 | 1,328 | 1,299 | 1,305 | 300,300 | 1,305 |
2020-02-12 | 1,320 | 1,341 | 1,309 | 1,324 | 306,900 | 1,324 |
2020-02-10 | 1,382 | 1,411 | 1,374 | 1,380 | 300,500 | 1,380 |
2020-02-07 | 1,377 | 1,386 | 1,362 | 1,370 | 138,000 | 1,370 |
2020-02-06 | 1,350 | 1,374 | 1,343 | 1,366 | 216,600 | 1,366 |
2020-02-05 | 1,339 | 1,348 | 1,325 | 1,330 | 219,100 | 1,330 |
2020-02-04 | 1,305 | 1,316 | 1,293 | 1,313 | 285,000 | 1,313 |
2020-02-03 | 1,357 | 1,364 | 1,302 | 1,332 | 373,300 | 1,332 |
2020-01-31 | 1,405 | 1,422 | 1,367 | 1,387 | 556,800 | 1,387 |
2020-01-30 | 1,331 | 1,479 | 1,299 | 1,374 | 786,200 | 1,374 |
2020-01-29 | 1,339 | 1,340 | 1,323 | 1,330 | 230,500 | 1,330 |
2020-01-28 | 1,350 | 1,355 | 1,315 | 1,348 | 380,200 | 1,348 |
2020-01-27 | 1,352 | 1,365 | 1,328 | 1,333 | 320,200 | 1,333 |
2020-01-24 | 1,400 | 1,404 | 1,378 | 1,382 | 168,000 | 1,382 |
2020-01-23 | 1,431 | 1,433 | 1,404 | 1,405 | 140,800 | 1,405 |
2020-01-22 | 1,398 | 1,451 | 1,398 | 1,434 | 298,500 | 1,434 |
2020-01-21 | 1,406 | 1,412 | 1,391 | 1,398 | 252,700 | 1,398 |
2020-01-20 | 1,445 | 1,453 | 1,436 | 1,436 | 105,100 | 1,436 |
2020-01-17 | 1,440 | 1,455 | 1,438 | 1,447 | 156,200 | 1,447 |
2020-01-16 | 1,431 | 1,443 | 1,422 | 1,438 | 108,100 | 1,438 |
2020-01-15 | 1,442 | 1,446 | 1,425 | 1,433 | 161,800 | 1,433 |
2020-01-14 | 1,451 | 1,457 | 1,423 | 1,430 | 121,500 | 1,430 |
2020-01-10 | 1,455 | 1,459 | 1,440 | 1,450 | 136,700 | 1,450 |
2020-01-09 | 1,452 | 1,463 | 1,440 | 1,441 | 267,600 | 1,441 |
2020-01-08 | 1,402 | 1,410 | 1,375 | 1,404 | 190,500 | 1,404 |
2020-01-07 | 1,407 | 1,430 | 1,407 | 1,420 | 139,200 | 1,420 |
2020-01-06 | 1,381 | 1,407 | 1,381 | 1,405 | 230,900 | 1,405 |
分割・併合履歴 : [1989-09-26]1株→1.14株