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 |
|---|---|---|---|---|---|
| 2018/12/28 | 904 | 934 | 900 | 923 | 274,100 |
| 2018/12/27 | 888 | 914 | 876 | 912 | 361,700 |
| 2018/12/26 | 810 | 838 | 810 | 834 | 230,300 |
| 2018/12/25 | 844 | 848 | 785 | 804 | 520,700 |
| 2018/12/21 | 898 | 906 | 869 | 874 | 427,300 |
| 2018/12/20 | 941 | 943 | 896 | 897 | 510,100 |
| 2018/12/19 | 952 | 969 | 943 | 961 | 296,800 |
| 2018/12/18 | 972 | 973 | 945 | 946 | 339,700 |
| 2018/12/17 | 1,011 | 1,020 | 998 | 998 | 205,900 |
| 2018/12/14 | 1,017 | 1,033 | 1,007 | 1,018 | 305,800 |
| 2018/12/13 | 1,026 | 1,028 | 1,006 | 1,025 | 209,000 |
| 2018/12/12 | 995 | 1,025 | 989 | 1,020 | 210,600 |
| 2018/12/11 | 1,018 | 1,018 | 977 | 980 | 193,200 |
| 2018/12/10 | 1,020 | 1,022 | 1,001 | 1,005 | 203,500 |
| 2018/12/07 | 1,050 | 1,054 | 1,035 | 1,045 | 200,100 |
| 2018/12/06 | 1,090 | 1,090 | 1,043 | 1,054 | 296,200 |
| 2018/12/05 | 1,059 | 1,101 | 1,050 | 1,101 | 342,100 |
| 2018/12/04 | 1,129 | 1,139 | 1,074 | 1,076 | 346,300 |
| 2018/12/03 | 1,138 | 1,150 | 1,122 | 1,130 | 390,000 |
| 2018/11/30 | 1,129 | 1,139 | 1,110 | 1,132 | 303,100 |
| 2018/11/29 | 1,133 | 1,136 | 1,114 | 1,124 | 194,700 |
| 2018/11/28 | 1,100 | 1,124 | 1,100 | 1,119 | 285,800 |
| 2018/11/27 | 1,075 | 1,102 | 1,062 | 1,094 | 288,600 |
| 2018/11/26 | 1,072 | 1,083 | 1,059 | 1,073 | 178,300 |
| 2018/11/22 | 1,065 | 1,080 | 1,056 | 1,070 | 199,900 |
| 2018/11/21 | 1,080 | 1,080 | 1,055 | 1,067 | 362,300 |
| 2018/11/20 | 1,101 | 1,114 | 1,089 | 1,095 | 278,700 |
| 2018/11/19 | 1,118 | 1,145 | 1,116 | 1,126 | 335,300 |
| 2018/11/16 | 1,125 | 1,138 | 1,107 | 1,123 | 404,200 |
| 2018/11/15 | 1,125 | 1,136 | 1,079 | 1,120 | 743,700 |
| 2018/11/14 | 1,293 | 1,313 | 1,140 | 1,147 | 890,500 |
| 2018/11/13 | 1,246 | 1,258 | 1,185 | 1,246 | 486,100 |
| 2018/11/12 | 1,313 | 1,332 | 1,267 | 1,284 | 293,000 |
| 2018/11/09 | 1,344 | 1,349 | 1,316 | 1,318 | 162,100 |
| 2018/11/08 | 1,357 | 1,366 | 1,340 | 1,340 | 104,200 |
| 2018/11/07 | 1,344 | 1,358 | 1,323 | 1,327 | 193,400 |
| 2018/11/06 | 1,311 | 1,328 | 1,300 | 1,324 | 165,200 |
| 2018/11/05 | 1,316 | 1,329 | 1,297 | 1,304 | 154,500 |
| 2018/11/02 | 1,296 | 1,327 | 1,292 | 1,324 | 202,800 |
| 2018/11/01 | 1,311 | 1,321 | 1,289 | 1,305 | 149,900 |
| 2018/10/31 | 1,294 | 1,312 | 1,283 | 1,311 | 303,800 |
| 2018/10/30 | 1,262 | 1,306 | 1,261 | 1,289 | 286,100 |
| 2018/10/29 | 1,297 | 1,308 | 1,259 | 1,260 | 187,500 |
| 2018/10/26 | 1,301 | 1,306 | 1,249 | 1,287 | 510,900 |
| 2018/10/25 | 1,305 | 1,310 | 1,282 | 1,286 | 330,100 |
| 2018/10/24 | 1,356 | 1,368 | 1,335 | 1,361 | 226,100 |
| 2018/10/23 | 1,367 | 1,367 | 1,339 | 1,339 | 240,300 |
| 2018/10/22 | 1,373 | 1,391 | 1,353 | 1,381 | 291,300 |
| 2018/10/19 | 1,423 | 1,433 | 1,388 | 1,400 | 331,400 |
| 2018/10/18 | 1,450 | 1,453 | 1,423 | 1,426 | 258,500 |
| 2018/10/17 | 1,421 | 1,440 | 1,416 | 1,428 | 339,000 |
| 2018/10/16 | 1,401 | 1,430 | 1,389 | 1,393 | 369,300 |
| 2018/10/15 | 1,424 | 1,424 | 1,389 | 1,397 | 271,400 |
| 2018/10/12 | 1,434 | 1,451 | 1,421 | 1,441 | 414,500 |
| 2018/10/11 | 1,413 | 1,438 | 1,381 | 1,435 | 534,400 |
| 2018/10/10 | 1,455 | 1,498 | 1,427 | 1,487 | 576,100 |
| 2018/10/09 | 1,466 | 1,498 | 1,460 | 1,460 | 392,500 |
| 2018/10/05 | 1,519 | 1,554 | 1,452 | 1,459 | 883,500 |
| 2018/10/04 | 1,530 | 1,556 | 1,513 | 1,538 | 609,000 |
| 2018/10/03 | 1,515 | 1,557 | 1,509 | 1,523 | 672,300 |
| 2018/10/02 | 1,522 | 1,547 | 1,517 | 1,519 | 599,500 |
| 2018/10/01 | 1,500 | 1,524 | 1,476 | 1,511 | 599,400 |
| 2018/09/28 | 1,461 | 1,505 | 1,461 | 1,487 | 853,900 |
| 2018/09/27 | 1,388 | 1,477 | 1,381 | 1,451 | 1,107,400 |
| 2018/09/26 | 1,358 | 1,397 | 1,348 | 1,394 | 509,400 |
| 2018/09/25 | 1,324 | 1,366 | 1,323 | 1,354 | 424,900 |
| 2018/09/21 | 1,331 | 1,334 | 1,302 | 1,325 | 344,600 |
| 2018/09/20 | 1,311 | 1,320 | 1,293 | 1,313 | 293,500 |
| 2018/09/19 | 1,318 | 1,332 | 1,291 | 1,319 | 368,100 |
| 2018/09/18 | 1,299 | 1,316 | 1,269 | 1,307 | 368,100 |
| 2018/09/14 | 1,292 | 1,309 | 1,280 | 1,304 | 415,600 |
| 2018/09/13 | 1,248 | 1,301 | 1,248 | 1,296 | 328,500 |
| 2018/09/12 | 1,232 | 1,263 | 1,225 | 1,259 | 343,000 |
| 2018/09/11 | 1,233 | 1,258 | 1,211 | 1,255 | 382,700 |
| 2018/09/10 | 1,233 | 1,262 | 1,225 | 1,252 | 398,400 |
| 2018/09/07 | 1,229 | 1,239 | 1,215 | 1,234 | 279,100 |
| 2018/09/06 | 1,251 | 1,257 | 1,225 | 1,254 | 289,800 |
| 2018/09/05 | 1,269 | 1,289 | 1,252 | 1,265 | 271,600 |
| 2018/09/04 | 1,288 | 1,295 | 1,266 | 1,269 | 234,300 |
| 2018/09/03 | 1,327 | 1,328 | 1,277 | 1,288 | 179,600 |
| 2018/08/31 | 1,312 | 1,340 | 1,299 | 1,325 | 308,100 |
| 2018/08/30 | 1,331 | 1,350 | 1,310 | 1,319 | 356,100 |
| 2018/08/29 | 1,268 | 1,339 | 1,268 | 1,321 | 534,400 |
| 2018/08/28 | 1,275 | 1,288 | 1,273 | 1,284 | 182,800 |
| 2018/08/27 | 1,241 | 1,275 | 1,230 | 1,266 | 405,600 |
| 2018/08/24 | 1,243 | 1,245 | 1,223 | 1,239 | 192,700 |
| 2018/08/23 | 1,219 | 1,247 | 1,213 | 1,237 | 415,600 |
| 2018/08/22 | 1,168 | 1,205 | 1,167 | 1,205 | 161,500 |
| 2018/08/21 | 1,154 | 1,185 | 1,150 | 1,177 | 192,000 |
| 2018/08/20 | 1,171 | 1,182 | 1,139 | 1,156 | 201,600 |
| 2018/08/17 | 1,171 | 1,184 | 1,164 | 1,171 | 173,500 |
| 2018/08/16 | 1,173 | 1,189 | 1,159 | 1,167 | 381,100 |
| 2018/08/15 | 1,244 | 1,254 | 1,189 | 1,203 | 204,900 |
| 2018/08/14 | 1,239 | 1,253 | 1,226 | 1,244 | 300,900 |
| 2018/08/13 | 1,221 | 1,287 | 1,191 | 1,245 | 749,000 |
| 2018/08/10 | 1,180 | 1,208 | 1,170 | 1,191 | 371,800 |
| 2018/08/09 | 1,157 | 1,168 | 1,146 | 1,164 | 88,400 |
| 2018/08/08 | 1,153 | 1,180 | 1,153 | 1,161 | 137,500 |
| 2018/08/07 | 1,149 | 1,160 | 1,137 | 1,154 | 124,100 |
| 2018/08/06 | 1,156 | 1,163 | 1,144 | 1,151 | 146,500 |
| 2018/08/03 | 1,166 | 1,172 | 1,145 | 1,152 | 198,800 |
| 2018/08/02 | 1,191 | 1,201 | 1,164 | 1,166 | 156,600 |
| 2018/08/01 | 1,178 | 1,200 | 1,178 | 1,197 | 155,000 |
| 2018/07/31 | 1,167 | 1,184 | 1,164 | 1,171 | 492,600 |
| 2018/07/30 | 1,172 | 1,178 | 1,157 | 1,171 | 496,900 |
| 2018/07/27 | 1,150 | 1,202 | 1,150 | 1,185 | 473,400 |
| 2018/07/26 | 1,140 | 1,140 | 1,120 | 1,133 | 128,500 |
| 2018/07/25 | 1,137 | 1,137 | 1,116 | 1,124 | 186,200 |
| 2018/07/24 | 1,108 | 1,143 | 1,108 | 1,135 | 215,600 |
| 2018/07/23 | 1,105 | 1,119 | 1,096 | 1,105 | 210,600 |
| 2018/07/20 | 1,130 | 1,135 | 1,107 | 1,116 | 257,700 |
| 2018/07/19 | 1,146 | 1,159 | 1,130 | 1,143 | 195,900 |
| 2018/07/18 | 1,129 | 1,175 | 1,123 | 1,154 | 352,100 |
| 2018/07/17 | 1,095 | 1,155 | 1,081 | 1,113 | 501,900 |
| 2018/07/13 | 1,113 | 1,128 | 1,061 | 1,082 | 512,000 |
| 2018/07/12 | 1,028 | 1,028 | 1,012 | 1,023 | 159,200 |
| 2018/07/11 | 1,037 | 1,037 | 1,010 | 1,024 | 174,300 |
| 2018/07/10 | 1,050 | 1,058 | 1,042 | 1,042 | 171,900 |
| 2018/07/09 | 1,032 | 1,039 | 1,012 | 1,037 | 173,900 |
| 2018/07/06 | 1,030 | 1,041 | 1,024 | 1,032 | 114,600 |
| 2018/07/05 | 1,046 | 1,046 | 1,017 | 1,022 | 174,300 |
| 2018/07/04 | 1,050 | 1,060 | 1,044 | 1,046 | 144,000 |
| 2018/07/03 | 1,080 | 1,086 | 1,057 | 1,067 | 173,000 |
| 2018/07/02 | 1,112 | 1,125 | 1,076 | 1,079 | 190,300 |
| 2018/06/29 | 1,112 | 1,130 | 1,094 | 1,124 | 167,000 |
| 2018/06/28 | 1,106 | 1,118 | 1,096 | 1,115 | 190,100 |
| 2018/06/27 | 1,115 | 1,127 | 1,105 | 1,116 | 171,100 |
| 2018/06/26 | 1,113 | 1,130 | 1,101 | 1,123 | 194,200 |
| 2018/06/25 | 1,161 | 1,161 | 1,121 | 1,125 | 301,700 |
| 2018/06/22 | 1,123 | 1,154 | 1,118 | 1,154 | 254,400 |
| 2018/06/21 | 1,140 | 1,162 | 1,133 | 1,133 | 293,400 |
| 2018/06/20 | 1,166 | 1,171 | 1,135 | 1,144 | 312,900 |
| 2018/06/19 | 1,157 | 1,187 | 1,156 | 1,180 | 246,100 |
| 2018/06/18 | 1,194 | 1,194 | 1,156 | 1,164 | 130,400 |
| 2018/06/15 | 1,230 | 1,232 | 1,195 | 1,195 | 192,100 |
| 2018/06/14 | 1,231 | 1,231 | 1,212 | 1,222 | 136,900 |
| 2018/06/13 | 1,234 | 1,246 | 1,219 | 1,244 | 136,600 |
| 2018/06/12 | 1,240 | 1,242 | 1,223 | 1,235 | 142,000 |
| 2018/06/11 | 1,217 | 1,237 | 1,215 | 1,237 | 126,900 |
| 2018/06/08 | 1,205 | 1,226 | 1,193 | 1,219 | 245,000 |
| 2018/06/07 | 1,222 | 1,222 | 1,207 | 1,216 | 161,200 |
| 2018/06/06 | 1,203 | 1,203 | 1,190 | 1,203 | 115,100 |
| 2018/06/05 | 1,210 | 1,210 | 1,195 | 1,204 | 169,400 |
| 2018/06/04 | 1,175 | 1,203 | 1,167 | 1,203 | 204,900 |
| 2018/06/01 | 1,163 | 1,170 | 1,147 | 1,161 | 183,400 |
| 2018/05/31 | 1,152 | 1,182 | 1,145 | 1,176 | 414,700 |
| 2018/05/30 | 1,167 | 1,167 | 1,147 | 1,153 | 254,100 |
| 2018/05/29 | 1,199 | 1,199 | 1,172 | 1,187 | 204,600 |
| 2018/05/28 | 1,191 | 1,201 | 1,187 | 1,198 | 154,800 |
| 2018/05/25 | 1,220 | 1,223 | 1,191 | 1,196 | 185,500 |
| 2018/05/24 | 1,257 | 1,257 | 1,217 | 1,222 | 234,000 |
| 2018/05/23 | 1,295 | 1,299 | 1,263 | 1,267 | 481,100 |
| 2018/05/22 | 1,303 | 1,317 | 1,298 | 1,308 | 255,500 |
| 2018/05/21 | 1,272 | 1,307 | 1,267 | 1,303 | 252,800 |
| 2018/05/18 | 1,300 | 1,300 | 1,272 | 1,272 | 170,200 |
| 2018/05/17 | 1,285 | 1,302 | 1,266 | 1,293 | 448,500 |
| 2018/05/16 | 1,179 | 1,287 | 1,150 | 1,285 | 786,600 |
| 2018/05/15 | 1,238 | 1,259 | 1,225 | 1,239 | 339,500 |
| 2018/05/14 | 1,184 | 1,231 | 1,182 | 1,229 | 352,700 |
| 2018/05/11 | 1,143 | 1,180 | 1,140 | 1,176 | 267,800 |
| 2018/05/10 | 1,161 | 1,171 | 1,145 | 1,149 | 218,000 |
| 2018/05/09 | 1,203 | 1,206 | 1,170 | 1,173 | 291,200 |
| 2018/05/08 | 1,224 | 1,224 | 1,201 | 1,206 | 193,100 |
| 2018/05/07 | 1,215 | 1,228 | 1,196 | 1,226 | 187,300 |
| 2018/05/02 | 1,236 | 1,236 | 1,203 | 1,210 | 139,000 |
| 2018/05/01 | 1,246 | 1,246 | 1,205 | 1,206 | 187,600 |
| 2018/04/27 | 1,240 | 1,249 | 1,197 | 1,247 | 353,000 |
| 2018/04/26 | 1,231 | 1,244 | 1,212 | 1,228 | 384,200 |
| 2018/04/25 | 1,201 | 1,232 | 1,183 | 1,228 | 530,000 |
| 2018/04/24 | 1,189 | 1,208 | 1,172 | 1,206 | 383,000 |
| 2018/04/23 | 1,153 | 1,190 | 1,153 | 1,184 | 258,500 |
| 2018/04/20 | 1,144 | 1,162 | 1,141 | 1,153 | 106,100 |
| 2018/04/19 | 1,143 | 1,164 | 1,139 | 1,154 | 125,300 |
| 2018/04/18 | 1,116 | 1,138 | 1,105 | 1,134 | 153,600 |
| 2018/04/17 | 1,128 | 1,137 | 1,112 | 1,116 | 204,700 |
| 2018/04/16 | 1,160 | 1,166 | 1,139 | 1,146 | 232,100 |
| 2018/04/13 | 1,145 | 1,169 | 1,144 | 1,163 | 150,900 |
| 2018/04/12 | 1,157 | 1,157 | 1,130 | 1,140 | 166,800 |
| 2018/04/11 | 1,163 | 1,173 | 1,152 | 1,164 | 175,800 |
| 2018/04/10 | 1,162 | 1,162 | 1,117 | 1,152 | 356,900 |
| 2018/04/09 | 1,148 | 1,177 | 1,142 | 1,177 | 327,900 |
| 2018/04/06 | 1,131 | 1,149 | 1,115 | 1,146 | 275,900 |
| 2018/04/05 | 1,146 | 1,146 | 1,114 | 1,133 | 192,200 |
| 2018/04/04 | 1,124 | 1,132 | 1,101 | 1,123 | 246,800 |
| 2018/04/03 | 1,096 | 1,121 | 1,084 | 1,118 | 294,300 |
| 2018/04/02 | 1,121 | 1,121 | 1,100 | 1,106 | 146,700 |
| 2018/03/30 | 1,103 | 1,112 | 1,096 | 1,108 | 144,100 |
| 2018/03/29 | 1,116 | 1,116 | 1,085 | 1,099 | 130,100 |
| 2018/03/28 | 1,079 | 1,104 | 1,076 | 1,102 | 148,700 |
| 2018/03/27 | 1,082 | 1,098 | 1,079 | 1,098 | 221,000 |
| 2018/03/26 | 1,088 | 1,088 | 1,047 | 1,071 | 262,500 |
| 2018/03/23 | 1,084 | 1,098 | 1,065 | 1,068 | 266,100 |
| 2018/03/22 | 1,125 | 1,137 | 1,122 | 1,130 | 177,600 |
| 2018/03/20 | 1,125 | 1,137 | 1,116 | 1,121 | 153,600 |
| 2018/03/19 | 1,156 | 1,165 | 1,134 | 1,140 | 156,700 |
| 2018/03/16 | 1,189 | 1,200 | 1,163 | 1,166 | 261,100 |
| 2018/03/15 | 1,148 | 1,169 | 1,136 | 1,165 | 243,500 |
| 2018/03/14 | 1,145 | 1,153 | 1,134 | 1,148 | 324,800 |
| 2018/03/13 | 1,127 | 1,151 | 1,122 | 1,151 | 191,000 |
| 2018/03/12 | 1,125 | 1,145 | 1,121 | 1,140 | 181,200 |
| 2018/03/09 | 1,114 | 1,125 | 1,093 | 1,102 | 235,100 |
| 2018/03/08 | 1,120 | 1,120 | 1,084 | 1,091 | 213,900 |
| 2018/03/07 | 1,105 | 1,125 | 1,098 | 1,105 | 215,900 |
| 2018/03/06 | 1,119 | 1,121 | 1,106 | 1,112 | 271,000 |
| 2018/03/05 | 1,109 | 1,124 | 1,090 | 1,095 | 313,600 |
| 2018/03/02 | 1,123 | 1,127 | 1,108 | 1,117 | 539,100 |
| 2018/03/01 | 1,199 | 1,199 | 1,157 | 1,161 | 460,900 |
| 2018/02/28 | 1,210 | 1,223 | 1,201 | 1,201 | 449,200 |
| 2018/02/27 | 1,230 | 1,238 | 1,222 | 1,226 | 314,900 |
| 2018/02/26 | 1,230 | 1,239 | 1,209 | 1,217 | 234,000 |
| 2018/02/23 | 1,207 | 1,222 | 1,206 | 1,216 | 161,400 |
| 2018/02/22 | 1,205 | 1,220 | 1,202 | 1,208 | 142,300 |
| 2018/02/21 | 1,206 | 1,228 | 1,198 | 1,220 | 210,800 |
| 2018/02/20 | 1,216 | 1,229 | 1,199 | 1,224 | 264,600 |
| 2018/02/19 | 1,208 | 1,224 | 1,178 | 1,217 | 504,500 |
| 2018/02/16 | 1,295 | 1,296 | 1,207 | 1,210 | 484,200 |
| 2018/02/15 | 1,266 | 1,309 | 1,256 | 1,296 | 685,800 |
| 2018/02/14 | 1,170 | 1,187 | 1,129 | 1,146 | 294,100 |
| 2018/02/13 | 1,198 | 1,212 | 1,162 | 1,163 | 355,900 |
| 2018/02/09 | 1,157 | 1,177 | 1,152 | 1,177 | 206,500 |
| 2018/02/08 | 1,189 | 1,221 | 1,184 | 1,209 | 190,000 |
| 2018/02/07 | 1,217 | 1,232 | 1,184 | 1,184 | 267,600 |
| 2018/02/06 | 1,206 | 1,225 | 1,153 | 1,187 | 366,700 |
| 2018/02/05 | 1,286 | 1,296 | 1,264 | 1,266 | 223,400 |
| 2018/02/02 | 1,328 | 1,345 | 1,314 | 1,325 | 197,000 |
| 2018/02/01 | 1,300 | 1,339 | 1,298 | 1,337 | 301,700 |
| 2018/01/31 | 1,268 | 1,307 | 1,264 | 1,293 | 310,600 |
| 2018/01/30 | 1,288 | 1,301 | 1,273 | 1,276 | 239,300 |
| 2018/01/29 | 1,295 | 1,313 | 1,286 | 1,293 | 267,600 |
| 2018/01/26 | 1,323 | 1,332 | 1,306 | 1,306 | 192,100 |
| 2018/01/25 | 1,310 | 1,335 | 1,293 | 1,323 | 275,200 |
| 2018/01/24 | 1,339 | 1,358 | 1,306 | 1,314 | 405,100 |
| 2018/01/23 | 1,293 | 1,328 | 1,292 | 1,326 | 345,500 |
| 2018/01/22 | 1,283 | 1,292 | 1,278 | 1,285 | 150,300 |
| 2018/01/19 | 1,280 | 1,298 | 1,276 | 1,296 | 169,500 |
| 2018/01/18 | 1,305 | 1,307 | 1,277 | 1,277 | 283,000 |
| 2018/01/17 | 1,277 | 1,288 | 1,268 | 1,280 | 345,000 |
| 2018/01/16 | 1,308 | 1,314 | 1,280 | 1,291 | 389,400 |
| 2018/01/15 | 1,333 | 1,337 | 1,292 | 1,300 | 331,400 |
| 2018/01/12 | 1,281 | 1,340 | 1,281 | 1,331 | 693,000 |
| 2018/01/11 | 1,292 | 1,324 | 1,279 | 1,284 | 925,600 |
| 2018/01/10 | 1,256 | 1,297 | 1,248 | 1,293 | 647,200 |
| 2018/01/09 | 1,266 | 1,285 | 1,255 | 1,258 | 360,600 |
| 2018/01/05 | 1,248 | 1,277 | 1,241 | 1,277 | 541,200 |
| 2018/01/04 | 1,238 | 1,273 | 1,230 | 1,259 | 1,139,400 |