6376 日機装(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30789808784804272,000804
2021-12-29786795780794210,100794
2021-12-28780791776791320,000791
2021-12-27768771758771283,000771
2021-12-24781784766771498,500771
2021-12-23761780761776633,600776
2021-12-22785785757761858,000761
2021-12-217807917757851,006,200785
2021-12-20860862823823365,300823
2021-12-17885891862869752,000869
2021-12-16882884877882165,200882
2021-12-15877886877878122,100878
2021-12-14878882873873161,900873
2021-12-13893895880887187,600887
2021-12-10910910888894172,600894
2021-12-09910919902904132,900904
2021-12-08914917901915142,300915
2021-12-07878908877907425,600907
2021-12-06874883868876157,100876
2021-12-03851867850867239,300867
2021-12-02850859842846148,500846
2021-12-01850860839853282,800853
2021-11-30880897848848348,900848
2021-11-29894900873874225,600874
2021-11-26915915896901199,600901
2021-11-2592692991291293,400912
2021-11-24936948916921201,200921
2021-11-22920937910928122,600928
2021-11-19926930916925186,800925
2021-11-18947952927936189,100936
2021-11-17968978944944220,400944
2021-11-16960990960970255,200970
2021-11-15963967916952748,100952
2021-11-129981,0219981,021186,0001,021
2021-11-119991,0139981,002150,2001,002
2021-11-101,0021,0079951,000117,1001,000
2021-11-091,0271,0271,0021,002124,7001,002
2021-11-081,0151,0281,0141,027165,8001,027
2021-11-051,0161,0161,0001,006142,8001,006
2021-11-041,0141,0241,0091,019212,0001,019
2021-11-021,0171,0191,0071,00783,1001,007
2021-11-011,0241,0241,0071,021137,9001,021
2021-10-291,0041,0131,0001,007116,9001,007
2021-10-281,0071,0161,0001,006147,7001,006
2021-10-271,0221,0221,0061,01487,5001,014
2021-10-261,0301,0381,0261,028212,4001,028
2021-10-251,0101,0241,0071,016150,1001,016
2021-10-229971,0169921,011146,8001,011
2021-10-211,0111,0221,0051,006127,0001,006
2021-10-201,0331,0371,0071,014186,5001,014
2021-10-191,0281,0351,0241,035255,3001,035
2021-10-181,0051,0251,0051,025317,2001,025
2021-10-159801,0009801,000261,3001,000
2021-10-14975977963977133,600977
2021-10-13975983964976142,900976
2021-10-12977982972975346,200975
2021-10-11974987969985171,400985
2021-10-08981983966972215,600972
2021-10-07962974959966202,200966
2021-10-06952975948965352,100965
2021-10-05948951932941431,000941
2021-10-04958961945952213,600952
2021-10-01960962941950257,400950
2021-09-30979981968969205,300969
2021-09-29962974959974301,100974
2021-09-28981986967980213,600980
2021-09-27993999982982241,600982
2021-09-24982994980991386,600991
2021-09-22972982969971351,900971
2021-09-21948973943967259,200967
2021-09-17981988971977295,100977
2021-09-16977988973983453,100983
2021-09-15977978965975288,000975
2021-09-14974977968974272,000974
2021-09-13954966949966284,100966
2021-09-10952958950957289,100957
2021-09-09948959945952316,900952
2021-09-08928951922948498,400948
2021-09-07938944926929387,800929
2021-09-06929933920930389,600930
2021-09-03909920907919379,700919
2021-09-02910914902913289,500913
2021-09-01900912899910256,200910
2021-08-31897903886895340,400895
2021-08-30887893885886253,700886
2021-08-27892896879880377,500880
2021-08-26885894877892661,900892
2021-08-25913921910911323,600911
2021-08-24900908890895422,700895
2021-08-23875891873887447,100887
2021-08-20878889860865571,700865
2021-08-19897903882885452,200885
2021-08-18919924891901727,600901
2021-08-17959959917921719,500921
2021-08-169991,004952952947,100952
2021-08-131,0001,0209861,008790,1001,008
2021-08-121,1721,1761,1621,172150,8001,172
2021-08-111,1521,1641,1461,161135,2001,161
2021-08-101,1371,1501,1361,142150,5001,142
2021-08-061,1331,1471,1301,137111,0001,137
2021-08-051,1421,1461,1321,13387,5001,133
2021-08-041,1571,1571,1361,142145,7001,142
2021-08-031,1511,1551,1421,15576,4001,155
2021-08-021,1391,1531,1361,148133,6001,148
2021-07-301,1391,1441,1311,131148,9001,131
2021-07-291,1411,1571,1271,149636,2001,149
2021-07-281,1341,1481,1331,147139,9001,147
2021-07-271,1461,1491,1381,142293,0001,142
2021-07-261,1341,1361,1171,134157,7001,134
2021-07-211,1171,1271,1041,104183,5001,104
2021-07-201,1001,1081,0951,104151,6001,104
2021-07-191,1341,1391,1131,118169,4001,118
2021-07-161,1581,1581,1481,153155,9001,153
2021-07-151,1651,1671,1501,153165,1001,153
2021-07-141,1601,1701,1551,159121,5001,159
2021-07-131,1571,1711,1571,169203,9001,169
2021-07-121,1391,1451,1221,145284,1001,145
2021-07-091,0901,1011,0751,099227,1001,099
2021-07-081,1171,1171,0991,099215,4001,099
2021-07-071,1031,1141,1001,108216,1001,108
2021-07-061,1231,1251,1161,11973,9001,119
2021-07-051,1231,1281,1191,120109,8001,120
2021-07-021,1121,1261,1081,124137,5001,124
2021-07-011,1241,1241,1011,113282,7001,113
2021-06-301,1491,1491,1161,117273,7001,117
2021-06-291,1361,1391,1191,128227,4001,128
2021-06-281,1551,1651,1521,154160,1001,154
2021-06-251,1491,1491,1361,144109,1001,144
2021-06-241,1461,1471,1301,140176,9001,140
2021-06-231,1631,1631,1461,152181,0001,152
2021-06-221,1421,1561,1321,155240,7001,155
2021-06-211,1031,1221,0961,112282,1001,112
2021-06-181,1381,1391,1091,109383,1001,109
2021-06-171,1661,1691,1401,141267,0001,141
2021-06-161,1781,1851,1691,172225,0001,172
2021-06-151,1691,1761,1651,167160,5001,167
2021-06-141,1801,1801,1691,173102,3001,173
2021-06-111,1851,1861,1711,173199,9001,173
2021-06-101,1721,1851,1711,18395,7001,183
2021-06-091,1891,1911,1791,180120,0001,180
2021-06-081,1761,1881,1741,18088,9001,180
2021-06-071,1931,1981,1761,177164,8001,177
2021-06-041,1891,1971,1781,190230,6001,190
2021-06-031,1701,1841,1681,174163,9001,174
2021-06-021,1801,1951,1751,181248,1001,181
2021-06-011,1991,2021,1831,187173,2001,187
2021-05-311,1991,1991,1791,195248,8001,195
2021-05-281,2041,2091,1931,202214,6001,202
2021-05-271,2031,2161,1861,187356,3001,187
2021-05-261,2161,2201,1951,203241,8001,203
2021-05-251,2001,2021,1901,193165,2001,193
2021-05-241,1901,2071,1851,198218,9001,198
2021-05-211,1721,1921,1671,190210,1001,190
2021-05-201,1611,1771,1601,170171,6001,170
2021-05-191,1711,1781,1571,159236,8001,159
2021-05-181,1551,1941,1541,193384,6001,193
2021-05-171,1751,1911,1431,163580,1001,163
2021-05-141,0951,1031,0821,082174,9001,082
2021-05-131,1031,1081,0851,088230,2001,088
2021-05-121,1481,1481,0951,109250,3001,109
2021-05-111,1581,1691,1461,148246,6001,148
2021-05-101,1581,1631,1531,161143,0001,161
2021-05-071,1441,1591,1361,159137,0001,159
2021-05-061,1201,1461,1201,134229,3001,134
2021-04-301,1161,1261,1161,123165,1001,123
2021-04-281,1201,1271,1151,115150,0001,115
2021-04-271,1151,1251,1071,117152,6001,117
2021-04-261,1251,1251,1061,110186,1001,110
2021-04-231,0921,1051,0881,105144,5001,105
2021-04-221,1031,1121,0891,102215,7001,102
2021-04-211,1001,1001,0731,075247,6001,075
2021-04-201,1201,1201,1021,120269,8001,120
2021-04-191,1341,1401,1281,12981,2001,129
2021-04-161,1351,1381,1201,134119,4001,134
2021-04-151,1171,1311,1161,121105,7001,121
2021-04-141,1301,1301,1131,117136,8001,117
2021-04-131,1481,1531,1351,135128,5001,135
2021-04-121,1501,1531,1381,148114,0001,148
2021-04-091,1511,1561,1421,144102,5001,144
2021-04-081,1721,1721,1471,149153,7001,149
2021-04-071,1551,1721,1521,172190,5001,172
2021-04-061,1641,1651,1441,155180,4001,155
2021-04-051,1501,1611,1361,161252,2001,161
2021-04-021,1491,1531,1381,143118,7001,143
2021-04-011,1361,1481,1281,141157,5001,141
2021-03-311,1421,1421,1271,127171,1001,127
2021-03-301,1451,1531,1391,149143,9001,149
2021-03-291,1721,1761,1421,156225,1001,156
2021-03-261,1581,1751,1521,163231,9001,163
2021-03-251,1481,1641,1461,147270,4001,147
2021-03-241,1881,1881,1441,148414,2001,148
2021-03-231,2331,2371,2011,201244,7001,201
2021-03-221,2311,2541,2231,244230,1001,244
2021-03-191,2401,2471,2321,244377,9001,244
2021-03-181,2571,2571,2311,238265,3001,238
2021-03-171,2451,2541,2331,251158,1001,251
2021-03-161,2281,2561,2201,251346,1001,251
2021-03-151,2111,2451,2111,228353,8001,228
2021-03-121,2201,2201,2031,212231,7001,212
2021-03-111,2101,2301,1981,212372,3001,212
2021-03-101,1951,2111,1821,199309,4001,199
2021-03-091,1971,2071,1761,204330,9001,204
2021-03-081,1841,2161,1831,194440,7001,194
2021-03-051,1741,1761,1381,176297,8001,176
2021-03-041,1541,1791,1541,173577,3001,173
2021-03-031,1481,1661,1411,166453,7001,166
2021-03-021,1441,1551,1241,141424,6001,141
2021-03-011,1131,1441,1131,142496,3001,142
2021-02-261,0831,1111,0831,097344,2001,097
2021-02-251,1001,1251,0961,113467,5001,113
2021-02-241,0971,1141,0801,096487,8001,096
2021-02-221,0751,0941,0701,075218,5001,075
2021-02-191,0801,0921,0701,072222,7001,072
2021-02-181,1071,1081,0761,079240,5001,079
2021-02-171,0771,1151,0771,109447,5001,109
2021-02-161,0911,1041,0781,086397,5001,086
2021-02-151,0751,0951,0641,090420,2001,090
2021-02-121,0631,0691,0531,064219,8001,064
2021-02-101,0581,0731,0501,065184,3001,065
2021-02-091,0931,0931,0481,058432,9001,058
2021-02-081,0851,1131,0851,101670,4001,101
2021-02-051,0451,0551,0421,055263,6001,055
2021-02-041,0331,0421,0311,037148,8001,037
2021-02-031,0361,0461,0311,040116,0001,040
2021-02-021,0181,0391,0161,039140,9001,039
2021-02-011,0051,0251,0031,022114,7001,022
2021-01-291,0301,0351,0051,005151,0001,005
2021-01-281,0101,0391,0101,034234,3001,034
2021-01-271,0371,0411,0331,036123,2001,036
2021-01-261,0291,0331,0241,033122,7001,033
2021-01-251,0401,0401,0301,034101,8001,034
2021-01-221,0371,0421,0301,030116,2001,030
2021-01-211,0491,0591,0441,047144,6001,047
2021-01-201,0411,0501,0351,048133,2001,048
2021-01-191,0391,0541,0371,039209,3001,039
2021-01-181,0331,0361,0211,032119,1001,032
2021-01-151,0601,0621,0291,038434,7001,038
2021-01-141,0501,0701,0471,061361,2001,061
2021-01-131,0451,0601,0431,050253,5001,050
2021-01-121,0511,0521,0361,045293,3001,045
2021-01-081,0171,0291,0081,029294,1001,029
2021-01-071,0321,0381,0061,008425,9001,008
2021-01-061,0061,0221,0041,015244,9001,015
2021-01-059941,007987999190,400999
2021-01-041,0081,009988994213,000994

分割・併合履歴 : [1989-09-26]1株→1.14株