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
2021-12-30	789	808	784	804	272,000	804
2021-12-29	786	795	780	794	210,100	794
2021-12-28	780	791	776	791	320,000	791
2021-12-27	768	771	758	771	283,000	771
2021-12-24	781	784	766	771	498,500	771
2021-12-23	761	780	761	776	633,600	776
2021-12-22	785	785	757	761	858,000	761
2021-12-21	780	791	775	785	1,006,200	785
2021-12-20	860	862	823	823	365,300	823
2021-12-17	885	891	862	869	752,000	869
2021-12-16	882	884	877	882	165,200	882
2021-12-15	877	886	877	878	122,100	878
2021-12-14	878	882	873	873	161,900	873
2021-12-13	893	895	880	887	187,600	887
2021-12-10	910	910	888	894	172,600	894
2021-12-09	910	919	902	904	132,900	904
2021-12-08	914	917	901	915	142,300	915
2021-12-07	878	908	877	907	425,600	907
2021-12-06	874	883	868	876	157,100	876
2021-12-03	851	867	850	867	239,300	867
2021-12-02	850	859	842	846	148,500	846
2021-12-01	850	860	839	853	282,800	853
2021-11-30	880	897	848	848	348,900	848
2021-11-29	894	900	873	874	225,600	874
2021-11-26	915	915	896	901	199,600	901
2021-11-25	926	929	912	912	93,400	912
2021-11-24	936	948	916	921	201,200	921
2021-11-22	920	937	910	928	122,600	928
2021-11-19	926	930	916	925	186,800	925
2021-11-18	947	952	927	936	189,100	936
2021-11-17	968	978	944	944	220,400	944
2021-11-16	960	990	960	970	255,200	970
2021-11-15	963	967	916	952	748,100	952
2021-11-12	998	1,021	998	1,021	186,000	1,021
2021-11-11	999	1,013	998	1,002	150,200	1,002
2021-11-10	1,002	1,007	995	1,000	117,100	1,000
2021-11-09	1,027	1,027	1,002	1,002	124,700	1,002
2021-11-08	1,015	1,028	1,014	1,027	165,800	1,027
2021-11-05	1,016	1,016	1,000	1,006	142,800	1,006
2021-11-04	1,014	1,024	1,009	1,019	212,000	1,019
2021-11-02	1,017	1,019	1,007	1,007	83,100	1,007
2021-11-01	1,024	1,024	1,007	1,021	137,900	1,021
2021-10-29	1,004	1,013	1,000	1,007	116,900	1,007
2021-10-28	1,007	1,016	1,000	1,006	147,700	1,006
2021-10-27	1,022	1,022	1,006	1,014	87,500	1,014
2021-10-26	1,030	1,038	1,026	1,028	212,400	1,028
2021-10-25	1,010	1,024	1,007	1,016	150,100	1,016
2021-10-22	997	1,016	992	1,011	146,800	1,011
2021-10-21	1,011	1,022	1,005	1,006	127,000	1,006
2021-10-20	1,033	1,037	1,007	1,014	186,500	1,014
2021-10-19	1,028	1,035	1,024	1,035	255,300	1,035
2021-10-18	1,005	1,025	1,005	1,025	317,200	1,025
2021-10-15	980	1,000	980	1,000	261,300	1,000
2021-10-14	975	977	963	977	133,600	977
2021-10-13	975	983	964	976	142,900	976
2021-10-12	977	982	972	975	346,200	975
2021-10-11	974	987	969	985	171,400	985
2021-10-08	981	983	966	972	215,600	972
2021-10-07	962	974	959	966	202,200	966
2021-10-06	952	975	948	965	352,100	965
2021-10-05	948	951	932	941	431,000	941
2021-10-04	958	961	945	952	213,600	952
2021-10-01	960	962	941	950	257,400	950
2021-09-30	979	981	968	969	205,300	969
2021-09-29	962	974	959	974	301,100	974
2021-09-28	981	986	967	980	213,600	980
2021-09-27	993	999	982	982	241,600	982
2021-09-24	982	994	980	991	386,600	991
2021-09-22	972	982	969	971	351,900	971
2021-09-21	948	973	943	967	259,200	967
2021-09-17	981	988	971	977	295,100	977
2021-09-16	977	988	973	983	453,100	983
2021-09-15	977	978	965	975	288,000	975
2021-09-14	974	977	968	974	272,000	974
2021-09-13	954	966	949	966	284,100	966
2021-09-10	952	958	950	957	289,100	957
2021-09-09	948	959	945	952	316,900	952
2021-09-08	928	951	922	948	498,400	948
2021-09-07	938	944	926	929	387,800	929
2021-09-06	929	933	920	930	389,600	930
2021-09-03	909	920	907	919	379,700	919
2021-09-02	910	914	902	913	289,500	913
2021-09-01	900	912	899	910	256,200	910
2021-08-31	897	903	886	895	340,400	895
2021-08-30	887	893	885	886	253,700	886
2021-08-27	892	896	879	880	377,500	880
2021-08-26	885	894	877	892	661,900	892
2021-08-25	913	921	910	911	323,600	911
2021-08-24	900	908	890	895	422,700	895
2021-08-23	875	891	873	887	447,100	887
2021-08-20	878	889	860	865	571,700	865
2021-08-19	897	903	882	885	452,200	885
2021-08-18	919	924	891	901	727,600	901
2021-08-17	959	959	917	921	719,500	921
2021-08-16	999	1,004	952	952	947,100	952
2021-08-13	1,000	1,020	986	1,008	790,100	1,008
2021-08-12	1,172	1,176	1,162	1,172	150,800	1,172
2021-08-11	1,152	1,164	1,146	1,161	135,200	1,161
2021-08-10	1,137	1,150	1,136	1,142	150,500	1,142
2021-08-06	1,133	1,147	1,130	1,137	111,000	1,137
2021-08-05	1,142	1,146	1,132	1,133	87,500	1,133
2021-08-04	1,157	1,157	1,136	1,142	145,700	1,142
2021-08-03	1,151	1,155	1,142	1,155	76,400	1,155
2021-08-02	1,139	1,153	1,136	1,148	133,600	1,148
2021-07-30	1,139	1,144	1,131	1,131	148,900	1,131
2021-07-29	1,141	1,157	1,127	1,149	636,200	1,149
2021-07-28	1,134	1,148	1,133	1,147	139,900	1,147
2021-07-27	1,146	1,149	1,138	1,142	293,000	1,142
2021-07-26	1,134	1,136	1,117	1,134	157,700	1,134
2021-07-21	1,117	1,127	1,104	1,104	183,500	1,104
2021-07-20	1,100	1,108	1,095	1,104	151,600	1,104
2021-07-19	1,134	1,139	1,113	1,118	169,400	1,118
2021-07-16	1,158	1,158	1,148	1,153	155,900	1,153
2021-07-15	1,165	1,167	1,150	1,153	165,100	1,153
2021-07-14	1,160	1,170	1,155	1,159	121,500	1,159
2021-07-13	1,157	1,171	1,157	1,169	203,900	1,169
2021-07-12	1,139	1,145	1,122	1,145	284,100	1,145
2021-07-09	1,090	1,101	1,075	1,099	227,100	1,099
2021-07-08	1,117	1,117	1,099	1,099	215,400	1,099
2021-07-07	1,103	1,114	1,100	1,108	216,100	1,108
2021-07-06	1,123	1,125	1,116	1,119	73,900	1,119
2021-07-05	1,123	1,128	1,119	1,120	109,800	1,120
2021-07-02	1,112	1,126	1,108	1,124	137,500	1,124
2021-07-01	1,124	1,124	1,101	1,113	282,700	1,113
2021-06-30	1,149	1,149	1,116	1,117	273,700	1,117
2021-06-29	1,136	1,139	1,119	1,128	227,400	1,128
2021-06-28	1,155	1,165	1,152	1,154	160,100	1,154
2021-06-25	1,149	1,149	1,136	1,144	109,100	1,144
2021-06-24	1,146	1,147	1,130	1,140	176,900	1,140
2021-06-23	1,163	1,163	1,146	1,152	181,000	1,152
2021-06-22	1,142	1,156	1,132	1,155	240,700	1,155
2021-06-21	1,103	1,122	1,096	1,112	282,100	1,112
2021-06-18	1,138	1,139	1,109	1,109	383,100	1,109
2021-06-17	1,166	1,169	1,140	1,141	267,000	1,141
2021-06-16	1,178	1,185	1,169	1,172	225,000	1,172
2021-06-15	1,169	1,176	1,165	1,167	160,500	1,167
2021-06-14	1,180	1,180	1,169	1,173	102,300	1,173
2021-06-11	1,185	1,186	1,171	1,173	199,900	1,173
2021-06-10	1,172	1,185	1,171	1,183	95,700	1,183
2021-06-09	1,189	1,191	1,179	1,180	120,000	1,180
2021-06-08	1,176	1,188	1,174	1,180	88,900	1,180
2021-06-07	1,193	1,198	1,176	1,177	164,800	1,177
2021-06-04	1,189	1,197	1,178	1,190	230,600	1,190
2021-06-03	1,170	1,184	1,168	1,174	163,900	1,174
2021-06-02	1,180	1,195	1,175	1,181	248,100	1,181
2021-06-01	1,199	1,202	1,183	1,187	173,200	1,187
2021-05-31	1,199	1,199	1,179	1,195	248,800	1,195
2021-05-28	1,204	1,209	1,193	1,202	214,600	1,202
2021-05-27	1,203	1,216	1,186	1,187	356,300	1,187
2021-05-26	1,216	1,220	1,195	1,203	241,800	1,203
2021-05-25	1,200	1,202	1,190	1,193	165,200	1,193
2021-05-24	1,190	1,207	1,185	1,198	218,900	1,198
2021-05-21	1,172	1,192	1,167	1,190	210,100	1,190
2021-05-20	1,161	1,177	1,160	1,170	171,600	1,170
2021-05-19	1,171	1,178	1,157	1,159	236,800	1,159
2021-05-18	1,155	1,194	1,154	1,193	384,600	1,193
2021-05-17	1,175	1,191	1,143	1,163	580,100	1,163
2021-05-14	1,095	1,103	1,082	1,082	174,900	1,082
2021-05-13	1,103	1,108	1,085	1,088	230,200	1,088
2021-05-12	1,148	1,148	1,095	1,109	250,300	1,109
2021-05-11	1,158	1,169	1,146	1,148	246,600	1,148
2021-05-10	1,158	1,163	1,153	1,161	143,000	1,161
2021-05-07	1,144	1,159	1,136	1,159	137,000	1,159
2021-05-06	1,120	1,146	1,120	1,134	229,300	1,134
2021-04-30	1,116	1,126	1,116	1,123	165,100	1,123
2021-04-28	1,120	1,127	1,115	1,115	150,000	1,115
2021-04-27	1,115	1,125	1,107	1,117	152,600	1,117
2021-04-26	1,125	1,125	1,106	1,110	186,100	1,110
2021-04-23	1,092	1,105	1,088	1,105	144,500	1,105
2021-04-22	1,103	1,112	1,089	1,102	215,700	1,102
2021-04-21	1,100	1,100	1,073	1,075	247,600	1,075
2021-04-20	1,120	1,120	1,102	1,120	269,800	1,120
2021-04-19	1,134	1,140	1,128	1,129	81,200	1,129
2021-04-16	1,135	1,138	1,120	1,134	119,400	1,134
2021-04-15	1,117	1,131	1,116	1,121	105,700	1,121
2021-04-14	1,130	1,130	1,113	1,117	136,800	1,117
2021-04-13	1,148	1,153	1,135	1,135	128,500	1,135
2021-04-12	1,150	1,153	1,138	1,148	114,000	1,148
2021-04-09	1,151	1,156	1,142	1,144	102,500	1,144
2021-04-08	1,172	1,172	1,147	1,149	153,700	1,149
2021-04-07	1,155	1,172	1,152	1,172	190,500	1,172
2021-04-06	1,164	1,165	1,144	1,155	180,400	1,155
2021-04-05	1,150	1,161	1,136	1,161	252,200	1,161
2021-04-02	1,149	1,153	1,138	1,143	118,700	1,143
2021-04-01	1,136	1,148	1,128	1,141	157,500	1,141
2021-03-31	1,142	1,142	1,127	1,127	171,100	1,127
2021-03-30	1,145	1,153	1,139	1,149	143,900	1,149
2021-03-29	1,172	1,176	1,142	1,156	225,100	1,156
2021-03-26	1,158	1,175	1,152	1,163	231,900	1,163
2021-03-25	1,148	1,164	1,146	1,147	270,400	1,147
2021-03-24	1,188	1,188	1,144	1,148	414,200	1,148
2021-03-23	1,233	1,237	1,201	1,201	244,700	1,201
2021-03-22	1,231	1,254	1,223	1,244	230,100	1,244
2021-03-19	1,240	1,247	1,232	1,244	377,900	1,244
2021-03-18	1,257	1,257	1,231	1,238	265,300	1,238
2021-03-17	1,245	1,254	1,233	1,251	158,100	1,251
2021-03-16	1,228	1,256	1,220	1,251	346,100	1,251
2021-03-15	1,211	1,245	1,211	1,228	353,800	1,228
2021-03-12	1,220	1,220	1,203	1,212	231,700	1,212
2021-03-11	1,210	1,230	1,198	1,212	372,300	1,212
2021-03-10	1,195	1,211	1,182	1,199	309,400	1,199
2021-03-09	1,197	1,207	1,176	1,204	330,900	1,204
2021-03-08	1,184	1,216	1,183	1,194	440,700	1,194
2021-03-05	1,174	1,176	1,138	1,176	297,800	1,176
2021-03-04	1,154	1,179	1,154	1,173	577,300	1,173
2021-03-03	1,148	1,166	1,141	1,166	453,700	1,166
2021-03-02	1,144	1,155	1,124	1,141	424,600	1,141
2021-03-01	1,113	1,144	1,113	1,142	496,300	1,142
2021-02-26	1,083	1,111	1,083	1,097	344,200	1,097
2021-02-25	1,100	1,125	1,096	1,113	467,500	1,113
2021-02-24	1,097	1,114	1,080	1,096	487,800	1,096
2021-02-22	1,075	1,094	1,070	1,075	218,500	1,075
2021-02-19	1,080	1,092	1,070	1,072	222,700	1,072
2021-02-18	1,107	1,108	1,076	1,079	240,500	1,079
2021-02-17	1,077	1,115	1,077	1,109	447,500	1,109
2021-02-16	1,091	1,104	1,078	1,086	397,500	1,086
2021-02-15	1,075	1,095	1,064	1,090	420,200	1,090
2021-02-12	1,063	1,069	1,053	1,064	219,800	1,064
2021-02-10	1,058	1,073	1,050	1,065	184,300	1,065
2021-02-09	1,093	1,093	1,048	1,058	432,900	1,058
2021-02-08	1,085	1,113	1,085	1,101	670,400	1,101
2021-02-05	1,045	1,055	1,042	1,055	263,600	1,055
2021-02-04	1,033	1,042	1,031	1,037	148,800	1,037
2021-02-03	1,036	1,046	1,031	1,040	116,000	1,040
2021-02-02	1,018	1,039	1,016	1,039	140,900	1,039
2021-02-01	1,005	1,025	1,003	1,022	114,700	1,022
2021-01-29	1,030	1,035	1,005	1,005	151,000	1,005
2021-01-28	1,010	1,039	1,010	1,034	234,300	1,034
2021-01-27	1,037	1,041	1,033	1,036	123,200	1,036
2021-01-26	1,029	1,033	1,024	1,033	122,700	1,033
2021-01-25	1,040	1,040	1,030	1,034	101,800	1,034
2021-01-22	1,037	1,042	1,030	1,030	116,200	1,030
2021-01-21	1,049	1,059	1,044	1,047	144,600	1,047
2021-01-20	1,041	1,050	1,035	1,048	133,200	1,048
2021-01-19	1,039	1,054	1,037	1,039	209,300	1,039
2021-01-18	1,033	1,036	1,021	1,032	119,100	1,032
2021-01-15	1,060	1,062	1,029	1,038	434,700	1,038
2021-01-14	1,050	1,070	1,047	1,061	361,200	1,061
2021-01-13	1,045	1,060	1,043	1,050	253,500	1,050
2021-01-12	1,051	1,052	1,036	1,045	293,300	1,045
2021-01-08	1,017	1,029	1,008	1,029	294,100	1,029
2021-01-07	1,032	1,038	1,006	1,008	425,900	1,008
2021-01-06	1,006	1,022	1,004	1,015	244,900	1,015
2021-01-05	994	1,007	987	999	190,400	999
2021-01-04	1,008	1,009	988	994	213,000	994

分割・併合履歴： [1989-09-26]1株→1.14株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30