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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,120 | 1,128 | 1,113 | 1,120 | 192,300 |
| 2014/12/29 | 1,117 | 1,125 | 1,110 | 1,119 | 372,500 |
| 2014/12/26 | 1,108 | 1,116 | 1,102 | 1,114 | 409,500 |
| 2014/12/25 | 1,137 | 1,150 | 1,108 | 1,117 | 479,000 |
| 2014/12/24 | 1,164 | 1,168 | 1,135 | 1,143 | 462,600 |
| 2014/12/22 | 1,145 | 1,157 | 1,136 | 1,157 | 212,200 |
| 2014/12/19 | 1,142 | 1,149 | 1,129 | 1,136 | 403,700 |
| 2014/12/18 | 1,146 | 1,158 | 1,126 | 1,130 | 505,500 |
| 2014/12/17 | 1,151 | 1,156 | 1,130 | 1,134 | 338,000 |
| 2014/12/16 | 1,170 | 1,178 | 1,152 | 1,157 | 175,800 |
| 2014/12/15 | 1,175 | 1,199 | 1,175 | 1,180 | 280,700 |
| 2014/12/12 | 1,196 | 1,216 | 1,196 | 1,201 | 210,200 |
| 2014/12/11 | 1,202 | 1,221 | 1,197 | 1,203 | 235,900 |
| 2014/12/10 | 1,203 | 1,228 | 1,202 | 1,222 | 292,800 |
| 2014/12/09 | 1,214 | 1,233 | 1,213 | 1,222 | 284,600 |
| 2014/12/08 | 1,238 | 1,247 | 1,227 | 1,234 | 281,700 |
| 2014/12/05 | 1,227 | 1,230 | 1,214 | 1,229 | 299,900 |
| 2014/12/04 | 1,209 | 1,227 | 1,203 | 1,227 | 585,800 |
| 2014/12/03 | 1,184 | 1,204 | 1,178 | 1,201 | 512,200 |
| 2014/12/02 | 1,160 | 1,182 | 1,157 | 1,174 | 249,300 |
| 2014/12/01 | 1,163 | 1,174 | 1,154 | 1,161 | 279,500 |
| 2014/11/28 | 1,150 | 1,165 | 1,145 | 1,162 | 247,600 |
| 2014/11/27 | 1,161 | 1,182 | 1,148 | 1,151 | 251,900 |
| 2014/11/26 | 1,163 | 1,176 | 1,156 | 1,167 | 279,200 |
| 2014/11/25 | 1,169 | 1,170 | 1,151 | 1,168 | 272,200 |
| 2014/11/21 | 1,145 | 1,165 | 1,136 | 1,154 | 379,700 |
| 2014/11/20 | 1,152 | 1,166 | 1,145 | 1,155 | 312,200 |
| 2014/11/19 | 1,158 | 1,175 | 1,147 | 1,151 | 259,300 |
| 2014/11/18 | 1,134 | 1,160 | 1,134 | 1,154 | 210,900 |
| 2014/11/17 | 1,154 | 1,165 | 1,128 | 1,132 | 335,400 |
| 2014/11/14 | 1,163 | 1,169 | 1,150 | 1,165 | 400,100 |
| 2014/11/13 | 1,167 | 1,175 | 1,143 | 1,155 | 423,500 |
| 2014/11/12 | 1,202 | 1,215 | 1,173 | 1,177 | 364,600 |
| 2014/11/11 | 1,190 | 1,203 | 1,185 | 1,196 | 630,900 |
| 2014/11/10 | 1,158 | 1,181 | 1,148 | 1,175 | 578,800 |
| 2014/11/07 | 1,140 | 1,165 | 1,126 | 1,157 | 480,700 |
| 2014/11/06 | 1,157 | 1,157 | 1,119 | 1,127 | 470,100 |
| 2014/11/05 | 1,164 | 1,185 | 1,133 | 1,160 | 819,400 |
| 2014/11/04 | 1,180 | 1,180 | 1,148 | 1,148 | 678,500 |
| 2014/10/31 | 1,118 | 1,146 | 1,109 | 1,139 | 477,200 |
| 2014/10/30 | 1,105 | 1,112 | 1,093 | 1,095 | 337,800 |
| 2014/10/29 | 1,105 | 1,118 | 1,096 | 1,101 | 304,400 |
| 2014/10/28 | 1,084 | 1,101 | 1,082 | 1,096 | 227,100 |
| 2014/10/27 | 1,085 | 1,101 | 1,082 | 1,085 | 281,500 |
| 2014/10/24 | 1,085 | 1,090 | 1,071 | 1,074 | 196,600 |
| 2014/10/23 | 1,063 | 1,078 | 1,056 | 1,069 | 300,900 |
| 2014/10/22 | 1,061 | 1,070 | 1,050 | 1,061 | 395,600 |
| 2014/10/21 | 1,083 | 1,083 | 1,042 | 1,049 | 315,800 |
| 2014/10/20 | 1,060 | 1,076 | 1,052 | 1,076 | 277,800 |
| 2014/10/17 | 1,054 | 1,063 | 1,030 | 1,035 | 309,300 |
| 2014/10/16 | 1,074 | 1,081 | 1,050 | 1,053 | 335,800 |
| 2014/10/15 | 1,085 | 1,101 | 1,073 | 1,099 | 345,200 |
| 2014/10/14 | 1,101 | 1,115 | 1,075 | 1,077 | 374,800 |
| 2014/10/10 | 1,121 | 1,129 | 1,117 | 1,127 | 288,300 |
| 2014/10/09 | 1,142 | 1,151 | 1,125 | 1,137 | 410,800 |
| 2014/10/08 | 1,148 | 1,155 | 1,136 | 1,139 | 312,300 |
| 2014/10/07 | 1,173 | 1,177 | 1,155 | 1,156 | 296,500 |
| 2014/10/06 | 1,176 | 1,179 | 1,161 | 1,164 | 333,100 |
| 2014/10/03 | 1,152 | 1,167 | 1,148 | 1,156 | 259,600 |
| 2014/10/02 | 1,184 | 1,184 | 1,154 | 1,154 | 384,400 |
| 2014/10/01 | 1,203 | 1,212 | 1,190 | 1,190 | 346,900 |
| 2014/09/30 | 1,230 | 1,239 | 1,200 | 1,209 | 427,700 |
| 2014/09/29 | 1,235 | 1,255 | 1,217 | 1,227 | 1,116,500 |
| 2014/09/26 | 1,201 | 1,211 | 1,181 | 1,191 | 485,200 |
| 2014/09/25 | 1,241 | 1,249 | 1,223 | 1,230 | 549,600 |
| 2014/09/24 | 1,248 | 1,249 | 1,234 | 1,245 | 195,800 |
| 2014/09/22 | 1,252 | 1,258 | 1,238 | 1,248 | 171,600 |
| 2014/09/19 | 1,249 | 1,258 | 1,241 | 1,256 | 306,700 |
| 2014/09/18 | 1,236 | 1,251 | 1,233 | 1,249 | 340,900 |
| 2014/09/17 | 1,235 | 1,240 | 1,224 | 1,227 | 207,000 |
| 2014/09/16 | 1,221 | 1,240 | 1,217 | 1,236 | 268,500 |
| 2014/09/12 | 1,219 | 1,236 | 1,219 | 1,228 | 328,100 |
| 2014/09/11 | 1,255 | 1,255 | 1,220 | 1,225 | 296,800 |
| 2014/09/10 | 1,247 | 1,254 | 1,236 | 1,248 | 245,500 |
| 2014/09/09 | 1,256 | 1,256 | 1,231 | 1,233 | 145,400 |
| 2014/09/08 | 1,235 | 1,255 | 1,227 | 1,250 | 310,100 |
| 2014/09/05 | 1,251 | 1,251 | 1,219 | 1,223 | 287,600 |
| 2014/09/04 | 1,235 | 1,254 | 1,227 | 1,246 | 273,800 |
| 2014/09/03 | 1,255 | 1,257 | 1,234 | 1,237 | 160,200 |
| 2014/09/02 | 1,250 | 1,255 | 1,236 | 1,243 | 315,600 |
| 2014/09/01 | 1,239 | 1,259 | 1,233 | 1,247 | 418,700 |
| 2014/08/29 | 1,232 | 1,243 | 1,230 | 1,234 | 135,200 |
| 2014/08/28 | 1,236 | 1,248 | 1,230 | 1,238 | 216,200 |
| 2014/08/27 | 1,224 | 1,252 | 1,224 | 1,238 | 380,300 |
| 2014/08/26 | 1,240 | 1,240 | 1,220 | 1,225 | 178,000 |
| 2014/08/25 | 1,232 | 1,243 | 1,223 | 1,229 | 307,600 |
| 2014/08/22 | 1,220 | 1,220 | 1,206 | 1,212 | 206,600 |
| 2014/08/21 | 1,212 | 1,253 | 1,205 | 1,214 | 723,100 |
| 2014/08/20 | 1,207 | 1,212 | 1,195 | 1,198 | 122,200 |
| 2014/08/19 | 1,185 | 1,208 | 1,180 | 1,207 | 246,100 |
| 2014/08/18 | 1,175 | 1,181 | 1,171 | 1,175 | 143,400 |
| 2014/08/15 | 1,186 | 1,195 | 1,171 | 1,175 | 216,600 |
| 2014/08/14 | 1,172 | 1,193 | 1,165 | 1,186 | 368,000 |
| 2014/08/13 | 1,164 | 1,178 | 1,161 | 1,173 | 501,800 |
| 2014/08/12 | 1,196 | 1,207 | 1,176 | 1,178 | 396,100 |
| 2014/08/11 | 1,205 | 1,208 | 1,183 | 1,197 | 385,700 |
| 2014/08/08 | 1,202 | 1,224 | 1,190 | 1,195 | 678,400 |
| 2014/08/07 | 1,231 | 1,234 | 1,202 | 1,208 | 472,600 |
| 2014/08/06 | 1,248 | 1,252 | 1,218 | 1,237 | 410,200 |
| 2014/08/05 | 1,230 | 1,282 | 1,210 | 1,254 | 1,518,400 |
| 2014/08/04 | 1,234 | 1,234 | 1,215 | 1,219 | 277,600 |
| 2014/08/01 | 1,214 | 1,237 | 1,212 | 1,233 | 232,000 |
| 2014/07/31 | 1,238 | 1,242 | 1,229 | 1,233 | 168,300 |
| 2014/07/30 | 1,223 | 1,242 | 1,221 | 1,232 | 239,900 |
| 2014/07/29 | 1,219 | 1,241 | 1,219 | 1,233 | 200,600 |
| 2014/07/28 | 1,248 | 1,255 | 1,224 | 1,226 | 583,900 |
| 2014/07/25 | 1,236 | 1,240 | 1,220 | 1,238 | 391,800 |
| 2014/07/24 | 1,221 | 1,255 | 1,218 | 1,228 | 906,100 |
| 2014/07/23 | 1,209 | 1,219 | 1,203 | 1,211 | 310,700 |
| 2014/07/22 | 1,199 | 1,205 | 1,188 | 1,201 | 342,000 |
| 2014/07/18 | 1,174 | 1,203 | 1,170 | 1,187 | 321,700 |
| 2014/07/17 | 1,199 | 1,199 | 1,184 | 1,193 | 244,600 |
| 2014/07/16 | 1,176 | 1,197 | 1,175 | 1,193 | 266,300 |
| 2014/07/15 | 1,184 | 1,186 | 1,172 | 1,179 | 252,500 |
| 2014/07/14 | 1,168 | 1,182 | 1,163 | 1,182 | 183,900 |
| 2014/07/11 | 1,169 | 1,176 | 1,156 | 1,173 | 241,400 |
| 2014/07/10 | 1,188 | 1,192 | 1,175 | 1,179 | 197,400 |
| 2014/07/09 | 1,174 | 1,187 | 1,166 | 1,186 | 212,400 |
| 2014/07/08 | 1,200 | 1,202 | 1,185 | 1,188 | 266,000 |
| 2014/07/07 | 1,216 | 1,217 | 1,202 | 1,210 | 225,500 |
| 2014/07/04 | 1,220 | 1,225 | 1,211 | 1,215 | 147,900 |
| 2014/07/03 | 1,203 | 1,220 | 1,198 | 1,218 | 187,100 |
| 2014/07/02 | 1,216 | 1,218 | 1,201 | 1,203 | 142,000 |
| 2014/07/01 | 1,202 | 1,230 | 1,201 | 1,211 | 304,800 |
| 2014/06/30 | 1,200 | 1,204 | 1,187 | 1,203 | 326,000 |
| 2014/06/27 | 1,210 | 1,211 | 1,181 | 1,200 | 336,800 |
| 2014/06/26 | 1,216 | 1,229 | 1,208 | 1,211 | 147,200 |
| 2014/06/25 | 1,228 | 1,232 | 1,209 | 1,216 | 259,900 |
| 2014/06/24 | 1,238 | 1,260 | 1,213 | 1,228 | 760,500 |
| 2014/06/23 | 1,218 | 1,234 | 1,213 | 1,225 | 260,400 |
| 2014/06/20 | 1,235 | 1,237 | 1,200 | 1,202 | 585,700 |
| 2014/06/19 | 1,258 | 1,258 | 1,228 | 1,239 | 445,100 |
| 2014/06/18 | 1,230 | 1,259 | 1,221 | 1,254 | 538,500 |
| 2014/06/17 | 1,219 | 1,237 | 1,216 | 1,223 | 377,800 |
| 2014/06/16 | 1,215 | 1,220 | 1,198 | 1,210 | 188,200 |
| 2014/06/13 | 1,180 | 1,214 | 1,180 | 1,209 | 252,200 |
| 2014/06/12 | 1,189 | 1,213 | 1,185 | 1,201 | 388,300 |
| 2014/06/11 | 1,194 | 1,202 | 1,172 | 1,187 | 396,000 |
| 2014/06/10 | 1,205 | 1,211 | 1,180 | 1,194 | 380,000 |
| 2014/06/09 | 1,219 | 1,219 | 1,194 | 1,201 | 140,000 |
| 2014/06/06 | 1,217 | 1,218 | 1,201 | 1,208 | 190,000 |
| 2014/06/05 | 1,229 | 1,230 | 1,194 | 1,207 | 326,200 |
| 2014/06/04 | 1,240 | 1,240 | 1,213 | 1,220 | 310,700 |
| 2014/06/03 | 1,250 | 1,256 | 1,225 | 1,241 | 554,200 |
| 2014/06/02 | 1,236 | 1,236 | 1,204 | 1,234 | 555,200 |
| 2014/05/30 | 1,166 | 1,183 | 1,163 | 1,178 | 309,000 |
| 2014/05/29 | 1,147 | 1,168 | 1,137 | 1,160 | 221,600 |
| 2014/05/28 | 1,161 | 1,170 | 1,142 | 1,147 | 309,700 |
| 2014/05/27 | 1,161 | 1,183 | 1,159 | 1,162 | 183,900 |
| 2014/05/26 | 1,157 | 1,159 | 1,142 | 1,158 | 121,200 |
| 2014/05/23 | 1,128 | 1,158 | 1,123 | 1,141 | 139,600 |
| 2014/05/22 | 1,111 | 1,131 | 1,100 | 1,124 | 164,800 |
| 2014/05/21 | 1,108 | 1,111 | 1,088 | 1,099 | 207,700 |
| 2014/05/20 | 1,143 | 1,143 | 1,119 | 1,123 | 98,500 |
| 2014/05/19 | 1,146 | 1,156 | 1,124 | 1,126 | 121,200 |
| 2014/05/16 | 1,155 | 1,163 | 1,146 | 1,154 | 211,900 |
| 2014/05/15 | 1,157 | 1,183 | 1,151 | 1,180 | 251,000 |
| 2014/05/14 | 1,153 | 1,164 | 1,133 | 1,158 | 283,700 |
| 2014/05/13 | 1,186 | 1,214 | 1,135 | 1,151 | 736,300 |
| 2014/05/12 | 1,185 | 1,203 | 1,168 | 1,180 | 609,400 |
| 2014/05/09 | 1,200 | 1,245 | 1,163 | 1,185 | 1,227,500 |
| 2014/05/08 | 1,128 | 1,144 | 1,117 | 1,132 | 200,900 |
| 2014/05/07 | 1,159 | 1,165 | 1,123 | 1,134 | 263,000 |
| 2014/05/02 | 1,172 | 1,177 | 1,153 | 1,159 | 250,700 |
| 2014/05/01 | 1,155 | 1,169 | 1,145 | 1,164 | 222,600 |
| 2014/04/30 | 1,140 | 1,154 | 1,135 | 1,144 | 360,000 |
| 2014/04/28 | 1,135 | 1,148 | 1,114 | 1,135 | 376,900 |
| 2014/04/25 | 1,141 | 1,174 | 1,125 | 1,159 | 325,400 |
| 2014/04/24 | 1,140 | 1,148 | 1,116 | 1,135 | 256,500 |
| 2014/04/23 | 1,122 | 1,154 | 1,122 | 1,142 | 203,100 |
| 2014/04/22 | 1,133 | 1,137 | 1,112 | 1,113 | 169,500 |
| 2014/04/21 | 1,113 | 1,139 | 1,110 | 1,127 | 173,700 |
| 2014/04/18 | 1,141 | 1,145 | 1,102 | 1,113 | 361,600 |
| 2014/04/17 | 1,126 | 1,141 | 1,125 | 1,132 | 257,900 |
| 2014/04/16 | 1,097 | 1,135 | 1,097 | 1,122 | 404,700 |
| 2014/04/15 | 1,093 | 1,104 | 1,071 | 1,084 | 431,400 |
| 2014/04/14 | 1,070 | 1,111 | 1,070 | 1,093 | 236,200 |
| 2014/04/11 | 1,077 | 1,098 | 1,061 | 1,085 | 358,500 |
| 2014/04/10 | 1,110 | 1,128 | 1,107 | 1,111 | 282,600 |
| 2014/04/09 | 1,122 | 1,128 | 1,094 | 1,096 | 364,500 |
| 2014/04/08 | 1,123 | 1,144 | 1,120 | 1,136 | 250,800 |
| 2014/04/07 | 1,163 | 1,171 | 1,139 | 1,142 | 300,800 |
| 2014/04/04 | 1,173 | 1,190 | 1,168 | 1,172 | 236,400 |
| 2014/04/03 | 1,180 | 1,198 | 1,177 | 1,181 | 550,200 |
| 2014/04/02 | 1,144 | 1,172 | 1,144 | 1,163 | 434,200 |
| 2014/04/01 | 1,150 | 1,162 | 1,137 | 1,142 | 412,100 |
| 2014/03/31 | 1,145 | 1,149 | 1,127 | 1,146 | 379,700 |
| 2014/03/28 | 1,110 | 1,136 | 1,102 | 1,132 | 487,900 |
| 2014/03/27 | 1,100 | 1,110 | 1,078 | 1,108 | 475,300 |
| 2014/03/26 | 1,105 | 1,124 | 1,105 | 1,115 | 356,100 |
| 2014/03/25 | 1,115 | 1,129 | 1,101 | 1,103 | 501,200 |
| 2014/03/24 | 1,112 | 1,140 | 1,101 | 1,117 | 698,400 |
| 2014/03/20 | 1,134 | 1,149 | 1,113 | 1,113 | 647,000 |
| 2014/03/19 | 1,124 | 1,134 | 1,105 | 1,113 | 407,700 |
| 2014/03/18 | 1,131 | 1,132 | 1,119 | 1,124 | 468,900 |
| 2014/03/17 | 1,105 | 1,143 | 1,105 | 1,128 | 579,900 |
| 2014/03/14 | 1,147 | 1,150 | 1,112 | 1,117 | 1,006,100 |
| 2014/03/13 | 1,167 | 1,198 | 1,167 | 1,190 | 814,700 |
| 2014/03/12 | 1,172 | 1,180 | 1,160 | 1,165 | 710,900 |
| 2014/03/11 | 1,215 | 1,235 | 1,177 | 1,183 | 1,164,900 |
| 2014/03/10 | 1,225 | 1,241 | 1,203 | 1,212 | 1,130,900 |
| 2014/03/07 | 1,285 | 1,295 | 1,213 | 1,225 | 1,567,000 |
| 2014/03/06 | 1,224 | 1,266 | 1,220 | 1,255 | 281,800 |
| 2014/03/05 | 1,261 | 1,267 | 1,217 | 1,224 | 400,300 |
| 2014/03/04 | 1,234 | 1,260 | 1,232 | 1,253 | 317,900 |
| 2014/03/03 | 1,265 | 1,291 | 1,224 | 1,249 | 360,400 |
| 2014/02/28 | 1,308 | 1,312 | 1,282 | 1,291 | 140,600 |
| 2014/02/27 | 1,314 | 1,325 | 1,301 | 1,305 | 344,400 |
| 2014/02/26 | 1,323 | 1,334 | 1,305 | 1,314 | 218,300 |
| 2014/02/25 | 1,323 | 1,329 | 1,295 | 1,328 | 272,600 |
| 2014/02/24 | 1,320 | 1,340 | 1,300 | 1,310 | 233,100 |
| 2014/02/21 | 1,287 | 1,314 | 1,282 | 1,307 | 137,000 |
| 2014/02/20 | 1,285 | 1,290 | 1,255 | 1,279 | 305,600 |
| 2014/02/19 | 1,303 | 1,329 | 1,285 | 1,300 | 351,700 |
| 2014/02/18 | 1,233 | 1,308 | 1,233 | 1,302 | 381,000 |
| 2014/02/17 | 1,216 | 1,246 | 1,205 | 1,230 | 336,100 |
| 2014/02/14 | 1,228 | 1,231 | 1,200 | 1,210 | 262,200 |
| 2014/02/13 | 1,265 | 1,265 | 1,211 | 1,224 | 283,900 |
| 2014/02/12 | 1,271 | 1,273 | 1,250 | 1,264 | 185,500 |
| 2014/02/10 | 1,271 | 1,274 | 1,252 | 1,259 | 165,300 |
| 2014/02/07 | 1,257 | 1,264 | 1,223 | 1,236 | 257,100 |
| 2014/02/06 | 1,240 | 1,259 | 1,213 | 1,227 | 326,700 |
| 2014/02/05 | 1,230 | 1,244 | 1,205 | 1,240 | 382,400 |
| 2014/02/04 | 1,239 | 1,244 | 1,197 | 1,215 | 513,100 |
| 2014/02/03 | 1,275 | 1,279 | 1,244 | 1,253 | 265,200 |
| 2014/01/31 | 1,316 | 1,328 | 1,270 | 1,296 | 237,600 |
| 2014/01/30 | 1,297 | 1,310 | 1,290 | 1,307 | 298,400 |
| 2014/01/29 | 1,305 | 1,335 | 1,303 | 1,333 | 257,200 |
| 2014/01/28 | 1,327 | 1,329 | 1,275 | 1,275 | 307,800 |
| 2014/01/27 | 1,285 | 1,327 | 1,285 | 1,313 | 285,800 |
| 2014/01/24 | 1,329 | 1,357 | 1,313 | 1,331 | 304,200 |
| 2014/01/23 | 1,353 | 1,363 | 1,344 | 1,348 | 202,000 |
| 2014/01/22 | 1,362 | 1,366 | 1,341 | 1,358 | 299,600 |
| 2014/01/21 | 1,354 | 1,377 | 1,345 | 1,352 | 313,300 |
| 2014/01/20 | 1,350 | 1,364 | 1,323 | 1,341 | 222,400 |
| 2014/01/17 | 1,371 | 1,378 | 1,356 | 1,362 | 133,200 |
| 2014/01/16 | 1,381 | 1,389 | 1,367 | 1,371 | 321,500 |
| 2014/01/15 | 1,375 | 1,381 | 1,357 | 1,379 | 496,200 |
| 2014/01/14 | 1,356 | 1,359 | 1,326 | 1,340 | 403,000 |
| 2014/01/10 | 1,301 | 1,374 | 1,301 | 1,372 | 709,300 |
| 2014/01/09 | 1,329 | 1,329 | 1,288 | 1,300 | 290,800 |
| 2014/01/08 | 1,306 | 1,319 | 1,293 | 1,319 | 211,000 |
| 2014/01/07 | 1,300 | 1,330 | 1,292 | 1,300 | 318,300 |
| 2014/01/06 | 1,324 | 1,325 | 1,287 | 1,298 | 473,900 |