6376 日機装(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,020	1,032	1,015	1,030	479,600	1,030
2023-12-28	1,000	1,020	994	1,020	128,600	1,020
2023-12-27	1,006	1,021	1,003	1,015	223,800	1,015
2023-12-26	991	1,002	988	996	174,000	996
2023-12-25	1,010	1,010	988	989	169,200	989
2023-12-22	982	1,012	982	995	302,700	995
2023-12-21	951	958	951	952	85,600	952
2023-12-20	964	970	964	965	81,500	965
2023-12-19	970	970	955	959	119,300	959
2023-12-18	955	968	950	966	115,900	966
2023-12-15	963	975	963	972	279,200	972
2023-12-14	974	982	961	966	129,400	966
2023-12-13	980	982	972	974	81,200	974
2023-12-12	980	988	976	977	91,200	977
2023-12-11	985	986	972	977	98,300	977
2023-12-08	989	994	971	975	138,800	975
2023-12-07	1,000	1,005	992	994	93,300	994
2023-12-06	994	1,011	994	1,006	88,400	1,006
2023-12-05	1,006	1,015	994	994	114,000	994
2023-12-04	1,000	1,006	997	1,005	84,600	1,005
2023-12-01	1,010	1,027	1,008	1,009	137,600	1,009
2023-11-30	992	1,006	989	1,006	155,500	1,006
2023-11-29	982	999	982	997	74,700	997
2023-11-28	984	995	981	995	76,200	995
2023-11-27	1,010	1,012	991	995	102,000	995
2023-11-24	1,001	1,012	999	1,006	138,300	1,006
2023-11-22	992	1,006	989	996	181,900	996
2023-11-21	958	994	958	992	232,300	992
2023-11-20	958	972	958	962	122,700	962
2023-11-17	955	958	948	956	109,800	956
2023-11-16	944	955	938	953	98,100	953
2023-11-15	947	955	942	944	155,800	944
2023-11-14	928	938	910	934	283,500	934
2023-11-13	967	971	951	957	192,900	957
2023-11-10	942	958	941	957	76,200	957
2023-11-09	956	956	942	952	70,600	952
2023-11-08	961	971	944	946	176,600	946
2023-11-07	968	974	962	968	175,300	968
2023-11-06	978	979	965	973	153,900	973
2023-11-02	965	969	959	964	126,900	964
2023-11-01	963	967	954	962	131,100	962
2023-10-31	950	958	939	957	171,900	957
2023-10-30	958	958	933	941	170,500	941
2023-10-27	930	962	930	962	137,800	962
2023-10-26	936	945	923	930	168,300	930
2023-10-25	944	945	932	936	139,700	936
2023-10-24	927	939	907	936	192,700	936
2023-10-23	927	931	924	926	114,900	926
2023-10-20	933	934	923	927	95,300	927
2023-10-19	933	942	929	934	80,900	934
2023-10-18	936	940	930	939	120,900	939
2023-10-17	927	940	923	929	144,200	929
2023-10-16	938	943	920	925	157,100	925
2023-10-13	957	957	939	942	166,800	942
2023-10-12	956	963	951	963	106,800	963
2023-10-11	963	969	957	958	146,400	958
2023-10-10	974	975	963	971	116,500	971
2023-10-06	965	969	956	959	141,700	959
2023-10-05	960	967	944	950	246,800	950
2023-10-04	959	959	941	947	207,500	947
2023-10-03	1,000	1,000	970	971	197,700	971
2023-10-02	1,024	1,031	998	999	184,800	999
2023-09-29	1,030	1,035	1,003	1,014	152,700	1,014
2023-09-28	1,032	1,045	1,025	1,030	179,400	1,030
2023-09-27	1,023	1,033	1,014	1,033	131,200	1,033
2023-09-26	1,029	1,033	1,019	1,025	124,800	1,025
2023-09-25	1,025	1,035	1,012	1,029	192,400	1,029
2023-09-22	1,001	1,014	997	1,006	177,700	1,006
2023-09-21	1,018	1,026	1,010	1,012	142,500	1,012
2023-09-20	1,040	1,045	1,022	1,024	225,800	1,024
2023-09-19	1,010	1,044	1,010	1,038	344,500	1,038
2023-09-15	1,032	1,035	1,008	1,010	358,600	1,010
2023-09-14	1,013	1,033	1,013	1,032	195,200	1,032
2023-09-13	1,028	1,028	1,006	1,012	108,100	1,012
2023-09-12	1,034	1,039	1,018	1,025	86,000	1,025
2023-09-11	1,010	1,035	1,010	1,033	320,700	1,033
2023-09-08	1,010	1,018	1,002	1,006	155,700	1,006
2023-09-07	1,018	1,020	1,011	1,016	104,100	1,016
2023-09-06	1,025	1,032	1,011	1,014	247,100	1,014
2023-09-05	1,016	1,025	1,009	1,025	170,800	1,025
2023-09-04	1,004	1,013	1,002	1,013	102,800	1,013
2023-09-01	1,002	1,010	998	1,010	118,500	1,010
2023-08-31	1,010	1,019	1,008	1,008	119,500	1,008
2023-08-30	1,012	1,013	1,004	1,010	126,100	1,010
2023-08-29	1,015	1,020	1,001	1,010	158,400	1,010
2023-08-28	983	1,015	983	1,010	227,700	1,010
2023-08-25	998	998	980	986	129,000	986
2023-08-24	988	1,005	975	1,000	209,300	1,000
2023-08-23	979	1,000	977	999	212,700	999
2023-08-22	987	988	971	980	160,600	980
2023-08-21	974	1,001	974	987	295,000	987
2023-08-18	975	983	971	974	270,800	974
2023-08-17	961	984	960	982	460,600	982
2023-08-16	967	979	954	972	636,700	972
2023-08-15	930	984	929	980	1,541,800	980
2023-08-14	893	894	868	871	286,500	871
2023-08-10	883	890	877	890	155,900	890
2023-08-09	886	887	878	881	150,300	881
2023-08-08	885	892	881	887	156,300	887
2023-08-07	875	884	872	882	147,800	882
2023-08-04	876	884	873	882	128,200	882
2023-08-03	891	891	877	878	263,200	878
2023-08-02	896	902	891	893	166,400	893
2023-08-01	908	909	901	903	120,200	903
2023-07-31	912	912	901	905	129,800	905
2023-07-28	894	899	890	898	173,700	898
2023-07-27	903	903	895	901	89,800	901
2023-07-26	913	913	903	904	72,200	904
2023-07-25	907	913	903	913	125,400	913
2023-07-24	912	917	902	903	169,500	903
2023-07-21	913	913	903	909	151,900	909
2023-07-20	906	914	905	911	169,500	911
2023-07-19	894	906	893	906	187,200	906
2023-07-18	874	884	874	883	396,100	883
2023-07-14	878	880	867	872	144,800	872
2023-07-13	874	878	867	872	133,500	872
2023-07-12	885	885	874	874	123,500	874
2023-07-11	885	885	877	878	115,200	878
2023-07-10	893	893	877	880	197,900	880
2023-07-07	885	892	876	884	163,500	884
2023-07-06	901	902	890	890	173,700	890
2023-07-05	904	910	901	906	160,600	906
2023-07-04	919	919	908	908	157,300	908
2023-07-03	911	924	911	919	212,100	919
2023-06-30	913	913	904	908	213,000	908
2023-06-29	913	920	908	908	159,500	908
2023-06-28	917	923	912	923	219,200	923
2023-06-27	911	915	906	910	120,100	910
2023-06-26	919	924	910	911	174,200	911
2023-06-23	930	932	914	919	137,000	919
2023-06-22	927	930	923	926	115,400	926
2023-06-21	903	926	903	926	192,600	926
2023-06-20	901	907	900	907	133,200	907
2023-06-19	907	909	897	905	142,800	905
2023-06-16	915	915	900	901	282,400	901
2023-06-15	913	915	908	909	110,100	909
2023-06-14	905	913	904	912	175,600	912
2023-06-13	902	904	895	896	132,200	896
2023-06-12	894	900	892	896	131,500	896
2023-06-09	890	895	886	888	163,900	888
2023-06-08	888	889	873	877	132,800	877
2023-06-07	890	898	876	878	181,600	878
2023-06-06	880	887	871	883	131,900	883
2023-06-05	891	895	884	888	144,200	888
2023-06-02	866	881	866	877	105,400	877
2023-06-01	865	868	858	861	150,400	861
2023-05-31	883	885	864	864	243,000	864
2023-05-30	886	896	883	887	110,600	887
2023-05-29	899	900	890	891	100,500	891
2023-05-26	905	905	887	887	126,100	887
2023-05-25	899	907	898	900	118,000	900
2023-05-24	903	910	900	902	131,700	902
2023-05-23	921	923	900	905	164,700	905
2023-05-22	923	926	914	918	131,100	918
2023-05-19	919	927	918	920	115,500	920
2023-05-18	907	915	902	915	193,400	915
2023-05-17	908	911	897	902	244,700	902
2023-05-16	920	920	898	909	472,200	909
2023-05-15	955	958	940	946	173,000	946
2023-05-12	946	953	941	949	140,300	949
2023-05-11	940	949	940	941	95,000	941
2023-05-10	952	959	941	942	132,900	942
2023-05-09	959	960	951	958	99,300	958
2023-05-08	951	955	946	954	112,900	954
2023-05-02	954	958	946	952	83,500	952
2023-05-01	956	966	946	950	156,000	950
2023-04-28	944	952	941	951	155,800	951
2023-04-27	933	940	928	933	143,700	933
2023-04-26	941	944	929	933	101,400	933
2023-04-25	950	955	943	946	79,400	946
2023-04-24	941	953	939	945	149,700	945
2023-04-21	941	942	932	936	190,500	936
2023-04-20	937	949	937	941	84,600	941
2023-04-19	940	941	934	940	73,400	940
2023-04-18	945	955	940	943	138,100	943
2023-04-17	950	952	908	939	429,700	939
2023-04-14	950	955	947	947	108,400	947
2023-04-13	940	950	940	948	102,900	948
2023-04-12	940	951	939	942	141,900	942
2023-04-11	928	934	923	932	159,400	932
2023-04-10	930	938	915	917	219,600	917
2023-04-07	916	927	916	924	130,800	924
2023-04-06	917	922	911	920	175,900	920
2023-04-05	945	946	925	928	198,000	928
2023-04-04	956	956	942	953	228,300	953
2023-04-03	947	954	945	954	189,800	954
2023-03-31	937	947	935	940	119,000	940
2023-03-30	945	946	932	934	136,800	934
2023-03-29	921	938	918	936	155,200	936
2023-03-28	923	925	914	916	102,300	916
2023-03-27	920	920	908	915	111,200	915
2023-03-24	913	919	906	916	114,000	916
2023-03-23	895	918	891	916	103,600	916
2023-03-22	900	911	896	901	201,400	901
2023-03-20	892	904	882	885	201,400	885
2023-03-17	901	907	892	900	349,800	900
2023-03-16	900	900	885	896	225,800	896
2023-03-15	914	923	911	918	153,000	918
2023-03-14	924	924	903	908	251,800	908
2023-03-13	947	950	933	939	253,500	939
2023-03-10	949	963	946	960	372,600	960
2023-03-09	968	973	961	964	93,600	964
2023-03-08	966	971	956	965	162,300	965
2023-03-07	965	975	962	967	166,800	967
2023-03-06	973	975	959	960	161,600	960
2023-03-03	971	972	962	968	212,600	968
2023-03-02	980	985	952	956	249,900	956
2023-03-01	963	983	962	982	202,200	982
2023-02-28	964	977	963	967	305,400	967
2023-02-27	929	956	929	956	418,700	956
2023-02-24	931	935	922	929	196,300	929
2023-02-22	929	937	922	927	233,600	927
2023-02-21	938	942	931	934	205,000	934
2023-02-20	942	948	938	944	231,300	944
2023-02-17	941	945	935	941	284,100	941
2023-02-16	940	959	937	954	354,600	954
2023-02-15	962	976	935	940	708,900	940
2023-02-14	1,048	1,058	1,041	1,052	254,900	1,052
2023-02-13	1,067	1,067	1,031	1,034	187,900	1,034
2023-02-10	1,062	1,074	1,060	1,066	208,400	1,066
2023-02-09	1,052	1,072	1,051	1,066	193,600	1,066
2023-02-08	1,050	1,063	1,048	1,062	242,500	1,062
2023-02-07	1,027	1,048	1,021	1,047	280,700	1,047
2023-02-06	1,031	1,038	1,023	1,027	166,800	1,027
2023-02-03	1,007	1,028	1,006	1,028	149,000	1,028
2023-02-02	1,024	1,028	1,007	1,014	184,400	1,014
2023-02-01	1,020	1,033	1,016	1,024	215,000	1,024
2023-01-31	1,007	1,018	1,005	1,015	152,300	1,015
2023-01-30	1,008	1,012	1,003	1,005	149,700	1,005
2023-01-27	1,007	1,013	1,003	1,010	129,100	1,010
2023-01-26	993	1,012	993	1,007	186,900	1,007
2023-01-25	980	997	980	992	327,000	992
2023-01-24	972	979	971	977	156,000	977
2023-01-23	966	968	956	968	163,400	968
2023-01-20	946	964	944	961	87,500	961
2023-01-19	942	954	936	950	168,100	950
2023-01-18	940	964	937	962	138,400	962
2023-01-17	936	947	935	942	151,100	942
2023-01-16	941	945	926	927	134,500	927
2023-01-13	954	960	943	946	119,000	946
2023-01-12	961	962	951	955	111,200	955
2023-01-11	965	976	957	959	206,900	959
2023-01-10	965	967	955	957	186,000	957
2023-01-06	917	972	914	968	663,900	968
2023-01-05	924	924	912	920	158,200	920
2023-01-04	940	940	926	927	172,500	927

分割・併合履歴： [1989-09-26]1株→1.14株