6376 日機装(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 969 | 973 | 949 | 949 | 111,800 | 949 |
| 2022-12-29 | 960 | 967 | 950 | 967 | 192,100 | 967 |
| 2022-12-28 | 962 | 972 | 959 | 972 | 116,400 | 972 |
| 2022-12-27 | 965 | 973 | 956 | 959 | 114,100 | 959 |
| 2022-12-26 | 969 | 973 | 961 | 963 | 134,400 | 963 |
| 2022-12-23 | 964 | 966 | 957 | 966 | 147,300 | 966 |
| 2022-12-22 | 976 | 983 | 971 | 973 | 186,600 | 973 |
| 2022-12-21 | 985 | 991 | 971 | 974 | 206,100 | 974 |
| 2022-12-20 | 1,000 | 1,014 | 980 | 990 | 252,100 | 990 |
| 2022-12-19 | 985 | 1,002 | 983 | 999 | 128,600 | 999 |
| 2022-12-16 | 992 | 999 | 989 | 993 | 299,700 | 993 |
| 2022-12-15 | 1,010 | 1,015 | 1,003 | 1,004 | 106,300 | 1,004 |
| 2022-12-14 | 1,005 | 1,020 | 1,003 | 1,017 | 171,400 | 1,017 |
| 2022-12-13 | 1,010 | 1,015 | 1,003 | 1,007 | 116,700 | 1,007 |
| 2022-12-12 | 994 | 1,009 | 993 | 1,006 | 204,900 | 1,006 |
| 2022-12-09 | 988 | 998 | 986 | 990 | 126,100 | 990 |
| 2022-12-08 | 985 | 999 | 976 | 998 | 238,700 | 998 |
| 2022-12-07 | 965 | 987 | 964 | 978 | 343,900 | 978 |
| 2022-12-06 | 952 | 968 | 951 | 961 | 195,400 | 961 |
| 2022-12-05 | 982 | 982 | 956 | 958 | 267,500 | 958 |
| 2022-12-02 | 991 | 992 | 975 | 975 | 434,000 | 975 |
| 2022-12-01 | 1,006 | 1,014 | 993 | 993 | 265,400 | 993 |
| 2022-11-30 | 1,008 | 1,010 | 1,000 | 1,001 | 357,400 | 1,001 |
| 2022-11-29 | 1,017 | 1,017 | 1,004 | 1,012 | 284,800 | 1,012 |
| 2022-11-28 | 1,024 | 1,030 | 1,019 | 1,028 | 175,000 | 1,028 |
| 2022-11-25 | 1,020 | 1,029 | 1,012 | 1,018 | 166,200 | 1,018 |
| 2022-11-24 | 1,043 | 1,044 | 1,023 | 1,023 | 212,700 | 1,023 |
| 2022-11-22 | 1,023 | 1,038 | 1,018 | 1,033 | 352,500 | 1,033 |
| 2022-11-21 | 1,015 | 1,024 | 1,001 | 1,008 | 191,100 | 1,008 |
| 2022-11-18 | 1,015 | 1,018 | 1,002 | 1,008 | 205,600 | 1,008 |
| 2022-11-17 | 985 | 1,003 | 985 | 998 | 209,700 | 998 |
| 2022-11-16 | 1,001 | 1,001 | 987 | 988 | 301,700 | 988 |
| 2022-11-15 | 998 | 1,005 | 975 | 1,001 | 474,700 | 1,001 |
| 2022-11-14 | 1,024 | 1,025 | 995 | 998 | 306,800 | 998 |
| 2022-11-11 | 1,023 | 1,029 | 1,014 | 1,024 | 203,400 | 1,024 |
| 2022-11-10 | 1,016 | 1,022 | 1,008 | 1,011 | 159,400 | 1,011 |
| 2022-11-09 | 1,029 | 1,038 | 1,022 | 1,024 | 288,000 | 1,024 |
| 2022-11-08 | 1,020 | 1,033 | 1,018 | 1,026 | 208,100 | 1,026 |
| 2022-11-07 | 1,010 | 1,023 | 1,004 | 1,015 | 242,600 | 1,015 |
| 2022-11-04 | 999 | 1,003 | 996 | 1,002 | 213,000 | 1,002 |
| 2022-11-02 | 1,003 | 1,016 | 1,000 | 1,007 | 325,200 | 1,007 |
| 2022-11-01 | 992 | 1,005 | 988 | 1,005 | 184,600 | 1,005 |
| 2022-10-31 | 998 | 1,000 | 987 | 992 | 209,500 | 992 |
| 2022-10-28 | 974 | 996 | 970 | 989 | 452,700 | 989 |
| 2022-10-27 | 984 | 985 | 976 | 983 | 145,400 | 983 |
| 2022-10-26 | 994 | 998 | 987 | 990 | 238,000 | 990 |
| 2022-10-25 | 985 | 996 | 979 | 994 | 184,600 | 994 |
| 2022-10-24 | 991 | 991 | 978 | 980 | 215,500 | 980 |
| 2022-10-21 | 974 | 981 | 971 | 974 | 136,900 | 974 |
| 2022-10-20 | 980 | 987 | 977 | 981 | 216,100 | 981 |
| 2022-10-19 | 977 | 995 | 974 | 993 | 179,200 | 993 |
| 2022-10-18 | 980 | 983 | 975 | 975 | 210,500 | 975 |
| 2022-10-17 | 965 | 970 | 961 | 965 | 212,800 | 965 |
| 2022-10-14 | 952 | 978 | 947 | 970 | 297,900 | 970 |
| 2022-10-13 | 930 | 940 | 926 | 937 | 192,000 | 937 |
| 2022-10-12 | 933 | 938 | 924 | 938 | 338,200 | 938 |
| 2022-10-11 | 945 | 951 | 932 | 945 | 293,100 | 945 |
| 2022-10-07 | 968 | 972 | 956 | 957 | 414,700 | 957 |
| 2022-10-06 | 967 | 984 | 963 | 977 | 297,200 | 977 |
| 2022-10-05 | 960 | 975 | 956 | 962 | 495,700 | 962 |
| 2022-10-04 | 952 | 959 | 942 | 950 | 435,800 | 950 |
| 2022-10-03 | 900 | 928 | 899 | 928 | 505,500 | 928 |
| 2022-09-30 | 922 | 925 | 901 | 909 | 279,200 | 909 |
| 2022-09-29 | 932 | 938 | 922 | 935 | 264,000 | 935 |
| 2022-09-28 | 940 | 941 | 900 | 909 | 459,400 | 909 |
| 2022-09-27 | 951 | 955 | 939 | 940 | 289,000 | 940 |
| 2022-09-26 | 998 | 998 | 950 | 951 | 442,000 | 951 |
| 2022-09-22 | 998 | 1,013 | 992 | 1,009 | 352,200 | 1,009 |
| 2022-09-21 | 1,007 | 1,011 | 1,002 | 1,006 | 304,800 | 1,006 |
| 2022-09-20 | 1,024 | 1,033 | 1,009 | 1,009 | 300,100 | 1,009 |
| 2022-09-16 | 1,007 | 1,018 | 1,004 | 1,014 | 270,600 | 1,014 |
| 2022-09-15 | 1,021 | 1,021 | 1,008 | 1,011 | 428,800 | 1,011 |
| 2022-09-14 | 1,019 | 1,036 | 1,014 | 1,026 | 324,000 | 1,026 |
| 2022-09-13 | 1,030 | 1,045 | 1,022 | 1,041 | 276,300 | 1,041 |
| 2022-09-12 | 1,040 | 1,040 | 1,029 | 1,030 | 230,700 | 1,030 |
| 2022-09-09 | 1,022 | 1,040 | 1,020 | 1,031 | 361,400 | 1,031 |
| 2022-09-08 | 1,022 | 1,030 | 1,020 | 1,030 | 373,800 | 1,030 |
| 2022-09-07 | 1,014 | 1,014 | 999 | 1,013 | 289,800 | 1,013 |
| 2022-09-06 | 1,025 | 1,025 | 1,011 | 1,014 | 306,200 | 1,014 |
| 2022-09-05 | 1,009 | 1,025 | 1,006 | 1,019 | 354,000 | 1,019 |
| 2022-09-02 | 1,004 | 1,010 | 989 | 1,009 | 397,000 | 1,009 |
| 2022-09-01 | 1,009 | 1,017 | 1,003 | 1,006 | 335,500 | 1,006 |
| 2022-08-31 | 1,019 | 1,026 | 1,014 | 1,019 | 320,300 | 1,019 |
| 2022-08-30 | 1,011 | 1,026 | 1,011 | 1,024 | 279,400 | 1,024 |
| 2022-08-29 | 1,000 | 1,010 | 997 | 1,008 | 485,000 | 1,008 |
| 2022-08-26 | 1,022 | 1,033 | 1,020 | 1,027 | 383,900 | 1,027 |
| 2022-08-25 | 1,013 | 1,021 | 1,005 | 1,020 | 320,300 | 1,020 |
| 2022-08-24 | 1,007 | 1,021 | 1,001 | 1,014 | 444,400 | 1,014 |
| 2022-08-23 | 1,011 | 1,016 | 998 | 1,002 | 517,100 | 1,002 |
| 2022-08-22 | 1,023 | 1,024 | 1,012 | 1,020 | 383,900 | 1,020 |
| 2022-08-19 | 1,030 | 1,032 | 1,011 | 1,024 | 538,400 | 1,024 |
| 2022-08-18 | 1,003 | 1,036 | 1,000 | 1,019 | 890,200 | 1,019 |
| 2022-08-17 | 1,034 | 1,070 | 1,019 | 1,023 | 2,195,300 | 1,023 |
| 2022-08-16 | 971 | 1,040 | 945 | 1,034 | 4,089,200 | 1,034 |
| 2022-08-15 | 895 | 915 | 888 | 911 | 755,000 | 911 |
| 2022-08-12 | 874 | 887 | 870 | 885 | 382,900 | 885 |
| 2022-08-10 | 859 | 871 | 852 | 870 | 211,400 | 870 |
| 2022-08-09 | 870 | 871 | 856 | 861 | 198,100 | 861 |
| 2022-08-08 | 852 | 865 | 850 | 865 | 226,200 | 865 |
| 2022-08-05 | 835 | 855 | 834 | 855 | 361,300 | 855 |
| 2022-08-04 | 835 | 842 | 830 | 838 | 244,500 | 838 |
| 2022-08-03 | 827 | 832 | 824 | 832 | 173,300 | 832 |
| 2022-08-02 | 840 | 842 | 820 | 823 | 273,000 | 823 |
| 2022-08-01 | 832 | 850 | 825 | 850 | 397,100 | 850 |
| 2022-07-29 | 844 | 846 | 822 | 823 | 316,600 | 823 |
| 2022-07-28 | 830 | 842 | 819 | 837 | 1,422,900 | 837 |
| 2022-07-27 | 831 | 835 | 821 | 833 | 205,700 | 833 |
| 2022-07-26 | 831 | 832 | 827 | 829 | 153,700 | 829 |
| 2022-07-25 | 838 | 839 | 827 | 830 | 224,200 | 830 |
| 2022-07-22 | 831 | 845 | 825 | 837 | 340,500 | 837 |
| 2022-07-21 | 821 | 832 | 816 | 831 | 556,000 | 831 |
| 2022-07-20 | 812 | 823 | 812 | 823 | 337,100 | 823 |
| 2022-07-19 | 798 | 806 | 795 | 806 | 214,600 | 806 |
| 2022-07-15 | 803 | 803 | 791 | 792 | 253,500 | 792 |
| 2022-07-14 | 798 | 802 | 794 | 800 | 198,500 | 800 |
| 2022-07-13 | 802 | 807 | 798 | 803 | 155,300 | 803 |
| 2022-07-12 | 809 | 815 | 797 | 797 | 294,300 | 797 |
| 2022-07-11 | 827 | 829 | 814 | 817 | 186,500 | 817 |
| 2022-07-08 | 812 | 830 | 808 | 821 | 412,300 | 821 |
| 2022-07-07 | 807 | 809 | 792 | 808 | 222,400 | 808 |
| 2022-07-06 | 803 | 804 | 797 | 801 | 240,000 | 801 |
| 2022-07-05 | 814 | 818 | 808 | 811 | 234,200 | 811 |
| 2022-07-04 | 804 | 811 | 801 | 810 | 225,700 | 810 |
| 2022-07-01 | 812 | 812 | 792 | 796 | 319,400 | 796 |
| 2022-06-30 | 803 | 805 | 790 | 801 | 292,800 | 801 |
| 2022-06-29 | 812 | 814 | 802 | 805 | 410,300 | 805 |
| 2022-06-28 | 810 | 822 | 806 | 822 | 473,100 | 822 |
| 2022-06-27 | 807 | 816 | 801 | 816 | 348,400 | 816 |
| 2022-06-24 | 798 | 802 | 791 | 799 | 389,400 | 799 |
| 2022-06-23 | 807 | 813 | 795 | 803 | 327,400 | 803 |
| 2022-06-22 | 827 | 827 | 804 | 812 | 224,400 | 812 |
| 2022-06-21 | 810 | 827 | 810 | 821 | 252,800 | 821 |
| 2022-06-20 | 832 | 833 | 801 | 803 | 299,000 | 803 |
| 2022-06-17 | 830 | 831 | 821 | 823 | 367,000 | 823 |
| 2022-06-16 | 858 | 869 | 849 | 853 | 254,500 | 853 |
| 2022-06-15 | 863 | 868 | 851 | 855 | 260,100 | 855 |
| 2022-06-14 | 860 | 869 | 851 | 869 | 242,200 | 869 |
| 2022-06-13 | 867 | 890 | 857 | 871 | 490,400 | 871 |
| 2022-06-10 | 869 | 880 | 865 | 874 | 292,400 | 874 |
| 2022-06-09 | 886 | 913 | 879 | 882 | 554,600 | 882 |
| 2022-06-08 | 883 | 892 | 871 | 889 | 524,900 | 889 |
| 2022-06-07 | 848 | 876 | 844 | 875 | 536,400 | 875 |
| 2022-06-06 | 820 | 841 | 813 | 838 | 401,300 | 838 |
| 2022-06-03 | 819 | 821 | 813 | 818 | 253,800 | 818 |
| 2022-06-02 | 806 | 812 | 800 | 811 | 230,200 | 811 |
| 2022-06-01 | 804 | 820 | 798 | 817 | 263,500 | 817 |
| 2022-05-31 | 821 | 821 | 797 | 797 | 488,300 | 797 |
| 2022-05-30 | 799 | 824 | 799 | 823 | 821,400 | 823 |
| 2022-05-27 | 797 | 797 | 777 | 778 | 248,500 | 778 |
| 2022-05-26 | 782 | 795 | 781 | 791 | 199,400 | 791 |
| 2022-05-25 | 786 | 786 | 772 | 776 | 360,700 | 776 |
| 2022-05-24 | 803 | 803 | 784 | 791 | 386,900 | 791 |
| 2022-05-23 | 810 | 814 | 796 | 804 | 263,400 | 804 |
| 2022-05-20 | 801 | 812 | 796 | 806 | 250,000 | 806 |
| 2022-05-19 | 770 | 809 | 762 | 803 | 387,800 | 803 |
| 2022-05-18 | 799 | 805 | 788 | 794 | 331,700 | 794 |
| 2022-05-17 | 776 | 808 | 772 | 791 | 752,500 | 791 |
| 2022-05-16 | 849 | 849 | 823 | 826 | 469,800 | 826 |
| 2022-05-13 | 811 | 837 | 809 | 837 | 240,800 | 837 |
| 2022-05-12 | 819 | 826 | 811 | 814 | 158,800 | 814 |
| 2022-05-11 | 826 | 829 | 818 | 819 | 238,600 | 819 |
| 2022-05-10 | 824 | 839 | 815 | 835 | 197,700 | 835 |
| 2022-05-09 | 835 | 835 | 822 | 829 | 187,500 | 829 |
| 2022-05-06 | 831 | 840 | 820 | 839 | 243,200 | 839 |
| 2022-05-02 | 810 | 826 | 808 | 822 | 217,700 | 822 |
| 2022-04-28 | 789 | 813 | 786 | 810 | 227,100 | 810 |
| 2022-04-27 | 776 | 790 | 772 | 790 | 522,700 | 790 |
| 2022-04-26 | 791 | 795 | 774 | 794 | 223,600 | 794 |
| 2022-04-25 | 792 | 793 | 784 | 786 | 289,800 | 786 |
| 2022-04-22 | 804 | 810 | 801 | 809 | 176,000 | 809 |
| 2022-04-21 | 813 | 822 | 809 | 814 | 143,500 | 814 |
| 2022-04-20 | 819 | 819 | 807 | 810 | 186,800 | 810 |
| 2022-04-19 | 797 | 809 | 797 | 804 | 172,100 | 804 |
| 2022-04-18 | 803 | 806 | 789 | 795 | 184,400 | 795 |
| 2022-04-15 | 816 | 819 | 809 | 810 | 172,300 | 810 |
| 2022-04-14 | 822 | 831 | 820 | 822 | 180,300 | 822 |
| 2022-04-13 | 811 | 828 | 811 | 827 | 202,400 | 827 |
| 2022-04-12 | 832 | 837 | 812 | 812 | 267,400 | 812 |
| 2022-04-11 | 860 | 861 | 830 | 838 | 364,400 | 838 |
| 2022-04-08 | 854 | 862 | 846 | 858 | 318,100 | 858 |
| 2022-04-07 | 851 | 852 | 835 | 839 | 248,900 | 839 |
| 2022-04-06 | 879 | 886 | 864 | 864 | 294,200 | 864 |
| 2022-04-05 | 914 | 915 | 876 | 884 | 460,000 | 884 |
| 2022-04-04 | 913 | 921 | 901 | 901 | 246,400 | 901 |
| 2022-04-01 | 901 | 916 | 898 | 913 | 323,400 | 913 |
| 2022-03-31 | 912 | 929 | 907 | 916 | 445,600 | 916 |
| 2022-03-30 | 933 | 935 | 899 | 912 | 437,900 | 912 |
| 2022-03-29 | 914 | 931 | 908 | 922 | 499,200 | 922 |
| 2022-03-28 | 916 | 925 | 906 | 916 | 344,800 | 916 |
| 2022-03-25 | 900 | 910 | 887 | 907 | 394,500 | 907 |
| 2022-03-24 | 880 | 898 | 877 | 898 | 364,500 | 898 |
| 2022-03-23 | 873 | 896 | 864 | 896 | 644,200 | 896 |
| 2022-03-22 | 858 | 863 | 841 | 862 | 563,300 | 862 |
| 2022-03-18 | 832 | 851 | 830 | 850 | 676,300 | 850 |
| 2022-03-17 | 804 | 825 | 804 | 825 | 678,400 | 825 |
| 2022-03-16 | 787 | 795 | 776 | 791 | 647,600 | 791 |
| 2022-03-15 | 791 | 801 | 776 | 791 | 1,869,200 | 791 |
| 2022-03-14 | 697 | 740 | 696 | 734 | 574,000 | 734 |
| 2022-03-11 | 679 | 691 | 669 | 690 | 380,400 | 690 |
| 2022-03-10 | 687 | 704 | 682 | 697 | 367,900 | 697 |
| 2022-03-09 | 675 | 682 | 666 | 667 | 500,700 | 667 |
| 2022-03-08 | 681 | 686 | 670 | 672 | 609,100 | 672 |
| 2022-03-07 | 726 | 726 | 689 | 693 | 588,600 | 693 |
| 2022-03-04 | 758 | 758 | 735 | 737 | 570,700 | 737 |
| 2022-03-03 | 776 | 784 | 760 | 760 | 427,500 | 760 |
| 2022-03-02 | 789 | 793 | 760 | 761 | 721,100 | 761 |
| 2022-03-01 | 794 | 813 | 791 | 798 | 456,200 | 798 |
| 2022-02-28 | 780 | 796 | 779 | 794 | 286,500 | 794 |
| 2022-02-25 | 769 | 780 | 767 | 777 | 264,600 | 777 |
| 2022-02-24 | 765 | 769 | 756 | 769 | 285,900 | 769 |
| 2022-02-22 | 775 | 775 | 760 | 766 | 329,800 | 766 |
| 2022-02-21 | 779 | 786 | 774 | 782 | 307,300 | 782 |
| 2022-02-18 | 790 | 798 | 783 | 791 | 320,600 | 791 |
| 2022-02-17 | 806 | 813 | 793 | 796 | 409,400 | 796 |
| 2022-02-16 | 825 | 830 | 808 | 808 | 495,100 | 808 |
| 2022-02-15 | 854 | 854 | 815 | 824 | 536,700 | 824 |
| 2022-02-14 | 853 | 855 | 837 | 842 | 207,500 | 842 |
| 2022-02-10 | 857 | 864 | 850 | 862 | 206,800 | 862 |
| 2022-02-09 | 850 | 853 | 842 | 849 | 124,800 | 849 |
| 2022-02-08 | 851 | 863 | 843 | 849 | 184,800 | 849 |
| 2022-02-07 | 856 | 856 | 836 | 851 | 164,100 | 851 |
| 2022-02-04 | 849 | 856 | 841 | 849 | 209,800 | 849 |
| 2022-02-03 | 845 | 854 | 841 | 848 | 172,900 | 848 |
| 2022-02-02 | 832 | 849 | 831 | 846 | 182,900 | 846 |
| 2022-02-01 | 840 | 850 | 822 | 826 | 189,300 | 826 |
| 2022-01-31 | 832 | 847 | 828 | 842 | 185,800 | 842 |
| 2022-01-28 | 824 | 832 | 820 | 829 | 296,600 | 829 |
| 2022-01-27 | 830 | 835 | 804 | 812 | 340,100 | 812 |
| 2022-01-26 | 848 | 851 | 825 | 827 | 229,400 | 827 |
| 2022-01-25 | 845 | 847 | 829 | 840 | 185,800 | 840 |
| 2022-01-24 | 852 | 856 | 835 | 851 | 219,300 | 851 |
| 2022-01-21 | 835 | 857 | 826 | 856 | 261,700 | 856 |
| 2022-01-20 | 831 | 863 | 831 | 855 | 473,100 | 855 |
| 2022-01-19 | 825 | 841 | 813 | 831 | 524,200 | 831 |
| 2022-01-18 | 824 | 843 | 822 | 832 | 353,100 | 832 |
| 2022-01-17 | 810 | 820 | 807 | 809 | 601,100 | 809 |
| 2022-01-14 | 830 | 831 | 806 | 809 | 254,300 | 809 |
| 2022-01-13 | 834 | 842 | 829 | 838 | 192,000 | 838 |
| 2022-01-12 | 822 | 832 | 820 | 825 | 220,000 | 825 |
| 2022-01-11 | 810 | 815 | 800 | 810 | 335,300 | 810 |
| 2022-01-07 | 835 | 840 | 818 | 821 | 160,800 | 821 |
| 2022-01-06 | 833 | 837 | 823 | 825 | 221,000 | 825 |
| 2022-01-05 | 832 | 846 | 827 | 844 | 217,800 | 844 |
| 2022-01-04 | 811 | 828 | 805 | 825 | 253,400 | 825 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
