日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日機装(6376)の株価時系列情報

日機装(6376)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 485 490 485 485 65,000
2000/12/28 490 493 486 490 56,000
2000/12/27 485 498 485 498 59,000
2000/12/26 501 501 490 500 68,000
2000/12/25 500 502 490 495 118,000
2000/12/22 492 495 485 489 66,000
2000/12/21 504 504 490 495 59,000
2000/12/20 498 510 475 510 115,000
2000/12/19 515 515 501 508 127,000
2000/12/18 519 520 508 519 67,000
2000/12/15 517 524 517 519 48,000
2000/12/14 528 529 519 522 113,000
2000/12/13 540 540 525 533 96,000
2000/12/12 540 540 537 540 47,000
2000/12/11 544 544 535 540 33,000
2000/12/08 535 544 535 535 73,000
2000/12/07 545 550 540 550 43,000
2000/12/06 546 549 540 540 62,000
2000/12/05 550 553 545 545 47,000
2000/12/04 553 560 549 551 50,000
2000/12/01 545 561 545 552 39,000
2000/11/30 550 561 547 553 39,000
2000/11/29 550 553 547 550 19,000
2000/11/28 559 559 550 559 29,000
2000/11/27 548 559 548 559 21,000
2000/11/24 562 562 543 545 37,000
2000/11/22 533 548 533 542 28,000
2000/11/21 539 539 533 538 57,000
2000/11/20 535 535 532 533 17,000
2000/11/17 537 544 532 535 22,000
2000/11/16 553 553 535 537 32,000
2000/11/15 548 548 541 541 45,000
2000/11/14 559 559 537 546 15,000
2000/11/13 541 541 531 540 27,000
2000/11/10 554 556 550 555 24,000
2000/11/09 556 562 553 554 24,000
2000/11/08 560 567 559 567 30,000
2000/11/07 564 570 559 561 36,000
2000/11/06 568 568 558 559 31,000
2000/11/02 564 564 546 558 17,000
2000/11/01 545 555 545 555 39,000
2000/10/31 560 560 541 545 36,000
2000/10/30 567 567 551 552 16,000
2000/10/27 563 568 563 568 14,000
2000/10/26 560 560 552 560 56,000
2000/10/25 556 574 554 574 45,000
2000/10/24 580 580 550 556 87,000
2000/10/23 566 588 565 581 77,000
2000/10/20 551 568 551 555 48,000
2000/10/19 551 555 551 551 41,000
2000/10/18 567 567 560 560 92,000
2000/10/17 571 572 568 568 23,000
2000/10/16 592 592 568 568 28,000
2000/10/13 561 562 551 562 53,000
2000/10/12 566 566 562 566 61,000
2000/10/11 566 570 564 570 27,000
2000/10/10 575 580 566 566 72,000
2000/10/06 582 590 580 580 35,000
2000/10/05 585 585 575 581 45,000
2000/10/04 580 586 573 573 78,000
2000/10/03 586 586 579 585 55,000
2000/10/02 584 584 572 576 67,000
2000/09/29 591 591 580 590 75,000
2000/09/28 590 597 581 581 38,000
2000/09/27 600 602 582 589 29,000
2000/09/26 609 610 600 600 45,000
2000/09/25 615 615 593 610 47,000
2000/09/22 585 596 585 589 46,000
2000/09/21 600 600 585 600 51,000
2000/09/20 593 599 591 598 57,000
2000/09/19 586 593 575 593 45,000
2000/09/18 600 600 580 593 62,000
2000/09/14 584 586 571 580 76,000
2000/09/13 580 600 562 584 154,000
2000/09/12 592 592 581 581 104,000
2000/09/11 598 598 592 598 62,000
2000/09/08 609 609 592 605 51,000
2000/09/07 600 600 590 590 45,000
2000/09/06 601 601 596 596 33,000
2000/09/05 595 601 595 601 63,000
2000/09/04 600 603 595 596 48,000
2000/09/01 595 610 595 595 79,000
2000/08/31 610 617 600 601 119,000
2000/08/30 604 604 601 602 42,000
2000/08/29 610 613 602 612 69,000
2000/08/28 620 628 620 620 56,000
2000/08/25 623 628 615 628 94,000
2000/08/24 610 623 609 623 109,000
2000/08/23 614 614 606 608 70,000
2000/08/22 610 617 607 614 49,000
2000/08/21 602 610 596 598 29,000
2000/08/18 605 607 597 604 58,000
2000/08/17 600 600 597 597 23,000
2000/08/16 602 606 597 599 54,000
2000/08/15 600 609 600 601 56,000
2000/08/14 608 610 600 605 44,000
2000/08/11 596 609 596 609 38,000
2000/08/10 593 607 590 593 55,000
2000/08/09 615 615 590 592 58,000
2000/08/08 610 617 610 615 22,000
2000/08/07 615 620 608 619 43,000
2000/08/04 615 619 606 608 33,000
2000/08/03 615 620 605 605 93,000
2000/08/02 610 610 605 610 28,000
2000/08/01 600 609 600 602 60,000
2000/07/31 590 598 580 591 175,000
2000/07/28 621 621 600 610 109,000
2000/07/27 635 635 620 620 63,000
2000/07/26 637 640 635 635 44,000
2000/07/25 642 642 630 635 110,000
2000/07/24 675 675 642 650 173,000
2000/07/21 688 688 668 668 163,000
2000/07/19 679 689 670 683 585,000
2000/07/18 680 689 670 670 353,000
2000/07/17 677 679 669 674 149,000
2000/07/14 653 664 653 657 92,000
2000/07/13 672 674 650 656 256,000
2000/07/12 664 672 662 670 199,000
2000/07/11 660 668 657 664 260,000
2000/07/10 655 659 651 658 66,000
2000/07/07 665 667 655 655 97,000
2000/07/06 661 664 660 662 102,000
2000/07/05 678 678 655 661 135,000
2000/07/04 683 684 660 674 271,000
2000/07/03 670 680 660 680 379,000
2000/06/30 660 665 655 656 236,000
2000/06/29 645 665 645 664 503,000
2000/06/28 644 644 632 632 180,000
2000/06/27 643 650 632 640 308,000
2000/06/26 634 650 630 643 380,000
2000/06/23 629 630 620 626 154,000
2000/06/22 604 632 600 632 325,000
2000/06/21 609 610 600 604 118,000
2000/06/20 611 619 605 610 88,000
2000/06/19 606 610 601 610 77,000
2000/06/16 619 620 602 610 68,000
2000/06/15 623 624 612 618 118,000
2000/06/14 636 636 618 623 104,000
2000/06/13 624 630 618 626 119,000
2000/06/12 621 624 611 624 146,000
2000/06/09 613 622 611 611 114,000
2000/06/08 630 638 610 623 263,000
2000/06/07 611 635 610 630 727,000
2000/06/06 600 610 595 607 447,000
2000/06/05 585 595 581 595 287,000
2000/06/02 574 580 570 579 114,000
2000/06/01 566 575 562 574 123,000
2000/05/31 584 584 565 572 88,000
2000/05/30 584 585 571 575 134,000
2000/05/29 585 585 577 584 81,000
2000/05/26 585 585 570 575 119,000
2000/05/25 585 585 578 585 164,000
2000/05/24 581 581 575 578 168,000
2000/05/23 585 595 575 582 473,000
2000/05/22 570 585 565 579 497,000
2000/05/19 563 569 551 565 197,000
2000/05/18 556 564 553 564 207,000
2000/05/17 569 569 554 558 126,000
2000/05/16 570 570 552 560 136,000
2000/05/15 575 575 566 572 84,000
2000/05/12 561 574 561 573 313,000
2000/05/11 562 562 550 554 255,000
2000/05/10 543 565 540 564 622,000
2000/05/09 535 543 535 543 88,000
2000/05/08 530 540 525 534 60,000
2000/05/02 538 538 526 526 67,000
2000/05/01 542 542 530 539 108,000
2000/04/28 538 548 536 542 266,000
2000/04/27 508 545 508 531 438,000
2000/04/26 500 503 490 503 62,000
2000/04/25 490 495 486 495 37,000
2000/04/24 507 510 490 493 52,000
2000/04/21 485 493 480 492 78,000
2000/04/20 486 497 485 487 54,000
2000/04/19 500 500 487 495 76,000
2000/04/18 490 495 488 495 80,000
2000/04/17 490 490 486 488 116,000
2000/04/14 505 505 501 502 102,000
2000/04/13 507 510 505 510 67,000
2000/04/12 510 510 505 507 103,000
2000/04/11 511 513 506 512 99,000
2000/04/10 510 511 506 510 75,000
2000/04/07 502 512 502 510 90,000
2000/04/06 509 510 502 502 61,000
2000/04/05 505 508 500 508 235,000
2000/04/04 508 510 502 505 120,000
2000/04/03 508 510 502 505 106,000
2000/03/31 512 512 507 508 99,000
2000/03/30 521 523 517 518 58,000
2000/03/29 515 519 502 519 163,000
2000/03/28 506 520 505 505 80,000
2000/03/27 510 525 504 504 283,000
2000/03/24 528 528 500 505 133,000
2000/03/23 520 520 502 510 177,000
2000/03/22 534 534 527 528 128,000
2000/03/21 510 530 510 524 54,000
2000/03/17 511 516 503 510 118,000
2000/03/16 495 505 490 505 84,000
2000/03/15 497 497 487 495 153,000
2000/03/14 508 508 495 497 246,000
2000/03/13 528 528 508 508 116,000
2000/03/10 529 529 509 510 171,000
2000/03/09 505 510 503 509 52,000
2000/03/08 505 506 502 505 61,000
2000/03/07 512 520 506 506 63,000
2000/03/06 521 521 510 510 85,000
2000/03/03 522 522 510 510 37,000
2000/03/02 515 527 510 510 96,000
2000/03/01 515 521 510 510 87,000
2000/02/29 517 521 513 515 53,000
2000/02/28 510 519 500 519 55,000
2000/02/25 495 510 491 500 64,000
2000/02/24 498 503 491 491 123,000
2000/02/23 491 503 486 493 106,000
2000/02/22 500 503 495 496 46,000
2000/02/21 504 508 499 499 115,000
2000/02/18 513 513 507 508 73,000
2000/02/17 521 521 511 511 57,000
2000/02/16 534 534 511 511 66,000
2000/02/15 535 550 524 524 49,000
2000/02/14 521 539 520 532 89,000
2000/02/10 535 540 530 540 126,000
2000/02/09 550 560 541 545 71,000
2000/02/08 570 571 539 543 157,000
2000/02/07 579 580 570 570 65,000
2000/02/04 565 584 565 574 182,000
2000/02/03 553 565 553 560 85,000
2000/02/02 565 565 551 551 91,000
2000/02/01 560 565 545 553 46,000
2000/01/31 560 570 560 560 53,000
2000/01/28 560 570 560 565 93,000
2000/01/27 565 567 555 565 89,000
2000/01/26 562 570 555 565 98,000
2000/01/25 566 579 561 563 49,000
2000/01/24 576 576 567 567 82,000
2000/01/21 570 577 566 570 66,000
2000/01/20 574 583 566 577 60,000
2000/01/19 581 582 567 575 103,000
2000/01/18 590 590 572 582 148,000
2000/01/17 580 585 565 584 165,000
2000/01/14 560 568 559 565 138,000
2000/01/13 531 560 528 550 130,000
2000/01/12 542 549 530 530 126,000
2000/01/11 530 549 530 532 68,000
2000/01/07 540 546 525 527 101,000
2000/01/06 535 544 525 525 102,000
2000/01/05 521 535 510 520 95,000
2000/01/04 500 510 500 501 42,000

このページの先頭へ