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 |
|---|---|---|---|---|---|
| 1984/12/28 | 498 | 524 | 490 | 524 | 216,000 |
| 1984/12/27 | 477 | 499 | 476 | 499 | 96,000 |
| 1984/12/26 | 477 | 479 | 477 | 477 | 68,000 |
| 1984/12/25 | 479 | 480 | 477 | 478 | 24,000 |
| 1984/12/24 | 485 | 485 | 476 | 484 | 60,000 |
| 1984/12/22 | 490 | 490 | 480 | 480 | 55,000 |
| 1984/12/21 | 495 | 496 | 484 | 485 | 52,000 |
| 1984/12/20 | 507 | 507 | 485 | 500 | 186,000 |
| 1984/12/19 | 503 | 503 | 495 | 503 | 52,000 |
| 1984/12/18 | 500 | 510 | 496 | 507 | 111,000 |
| 1984/12/17 | 496 | 500 | 496 | 496 | 37,000 |
| 1984/12/15 | 495 | 500 | 495 | 495 | 18,000 |
| 1984/12/14 | 495 | 510 | 493 | 500 | 66,000 |
| 1984/12/13 | 515 | 515 | 493 | 500 | 63,000 |
| 1984/12/12 | 493 | 525 | 493 | 515 | 143,000 |
| 1984/12/11 | 500 | 500 | 493 | 493 | 60,000 |
| 1984/12/10 | 518 | 525 | 500 | 500 | 125,000 |
| 1984/12/07 | 520 | 530 | 520 | 525 | 420,000 |
| 1984/12/06 | 519 | 525 | 518 | 519 | 226,000 |
| 1984/12/05 | 533 | 533 | 519 | 519 | 222,000 |
| 1984/12/04 | 530 | 532 | 516 | 532 | 523,000 |
| 1984/12/03 | 540 | 545 | 515 | 530 | 536,000 |
| 1984/12/01 | 560 | 572 | 540 | 550 | 2,632,000 |
| 1984/11/30 | 501 | 555 | 500 | 550 | 5,138,000 |
| 1984/11/29 | 465 | 508 | 465 | 496 | 956,000 |
| 1984/11/28 | 466 | 468 | 455 | 460 | 126,000 |
| 1984/11/27 | 483 | 483 | 465 | 471 | 221,000 |
| 1984/11/26 | 469 | 485 | 469 | 480 | 449,000 |
| 1984/11/24 | 460 | 465 | 457 | 465 | 103,000 |
| 1984/11/22 | 460 | 460 | 457 | 457 | 81,000 |
| 1984/11/21 | 463 | 470 | 455 | 455 | 156,000 |
| 1984/11/20 | 477 | 481 | 455 | 460 | 785,000 |
| 1984/11/19 | 461 | 488 | 453 | 481 | 765,000 |
| 1984/11/17 | 450 | 458 | 445 | 458 | 124,000 |
| 1984/11/16 | 424 | 455 | 421 | 455 | 368,000 |
| 1984/11/15 | 427 | 427 | 420 | 425 | 33,000 |
| 1984/11/14 | 424 | 424 | 420 | 424 | 68,000 |
| 1984/11/12 | 430 | 430 | 427 | 427 | 18,000 |
| 1984/11/08 | 428 | 430 | 428 | 430 | 26,000 |
| 1984/11/06 | 428 | 430 | 428 | 430 | 35,000 |
| 1984/11/05 | 430 | 430 | 426 | 430 | 32,000 |
| 1984/11/02 | 430 | 433 | 428 | 430 | 56,000 |
| 1984/11/01 | 430 | 435 | 430 | 430 | 62,000 |
| 1984/10/31 | 435 | 435 | 430 | 435 | 31,000 |
| 1984/10/30 | 434 | 436 | 430 | 430 | 26,000 |
| 1984/10/29 | 430 | 435 | 430 | 435 | 48,000 |
| 1984/10/25 | 450 | 450 | 442 | 442 | 56,000 |
| 1984/10/24 | 454 | 454 | 449 | 450 | 80,000 |
| 1984/10/23 | 461 | 465 | 459 | 459 | 84,000 |
| 1984/10/22 | 460 | 467 | 457 | 460 | 240,000 |
| 1984/10/20 | 455 | 460 | 455 | 455 | 105,000 |
| 1984/10/19 | 444 | 455 | 441 | 450 | 153,000 |
| 1984/10/18 | 444 | 450 | 440 | 444 | 82,000 |
| 1984/10/17 | 450 | 453 | 445 | 453 | 121,000 |
| 1984/10/16 | 434 | 450 | 431 | 450 | 135,000 |
| 1984/10/15 | 420 | 429 | 420 | 429 | 50,000 |
| 1984/10/11 | 422 | 424 | 420 | 424 | 13,000 |
| 1984/10/09 | 424 | 424 | 418 | 418 | 17,000 |
| 1984/10/08 | 422 | 427 | 422 | 423 | 8,000 |
| 1984/10/06 | 421 | 430 | 421 | 425 | 42,000 |
| 1984/10/04 | 425 | 425 | 421 | 422 | 24,000 |
| 1984/10/01 | 439 | 440 | 439 | 440 | 49,000 |
| 1984/09/29 | 435 | 440 | 435 | 439 | 46,000 |
| 1984/09/27 | 440 | 445 | 438 | 445 | 50,000 |
| 1984/09/25 | 437 | 440 | 431 | 435 | 63,000 |
| 1984/09/22 | 437 | 437 | 434 | 437 | 86,000 |
| 1984/09/21 | 437 | 439 | 432 | 437 | 181,000 |
| 1984/09/20 | 440 | 440 | 432 | 432 | 43,000 |
| 1984/09/19 | 445 | 445 | 440 | 445 | 57,000 |
| 1984/09/18 | 445 | 450 | 445 | 445 | 29,000 |
| 1984/09/17 | 445 | 450 | 445 | 445 | 61,000 |
| 1984/09/14 | 445 | 451 | 445 | 450 | 60,000 |
| 1984/09/13 | 432 | 432 | 432 | 432 | 21,000 |
| 1984/09/12 | 433 | 434 | 431 | 431 | 27,000 |
| 1984/09/11 | 445 | 446 | 433 | 433 | 70,000 |
| 1984/09/10 | 445 | 450 | 445 | 445 | 54,000 |
| 1984/09/07 | 456 | 460 | 445 | 445 | 75,000 |
| 1984/09/06 | 468 | 470 | 451 | 451 | 605,000 |
| 1984/09/05 | 461 | 470 | 459 | 463 | 767,000 |
| 1984/09/04 | 430 | 456 | 425 | 453 | 322,000 |
| 1984/09/03 | 440 | 440 | 425 | 430 | 353,000 |
| 1984/09/01 | 431 | 431 | 430 | 430 | 18,000 |
| 1984/08/31 | 438 | 440 | 430 | 430 | 225,000 |
| 1984/08/30 | 432 | 444 | 430 | 440 | 65,000 |
| 1984/08/29 | 426 | 432 | 426 | 432 | 27,000 |
| 1984/08/28 | 425 | 425 | 425 | 425 | 15,000 |
| 1984/08/27 | 429 | 429 | 425 | 428 | 19,000 |
| 1984/08/25 | 429 | 429 | 429 | 429 | 13,000 |
| 1984/08/24 | 431 | 444 | 431 | 444 | 43,000 |
| 1984/08/23 | 433 | 433 | 430 | 430 | 29,000 |
| 1984/08/22 | 430 | 440 | 428 | 428 | 15,000 |
| 1984/08/21 | 426 | 427 | 425 | 425 | 49,000 |
| 1984/08/20 | 420 | 422 | 420 | 421 | 26,000 |
| 1984/08/17 | 426 | 435 | 426 | 435 | 31,000 |
| 1984/08/16 | 439 | 439 | 436 | 436 | 9,000 |
| 1984/08/15 | 438 | 443 | 438 | 440 | 26,000 |
| 1984/08/14 | 446 | 447 | 438 | 438 | 28,000 |
| 1984/08/13 | 447 | 447 | 440 | 441 | 54,000 |
| 1984/08/10 | 435 | 435 | 432 | 432 | 28,000 |
| 1984/08/09 | 420 | 430 | 415 | 430 | 54,000 |
| 1984/08/08 | 422 | 425 | 415 | 415 | 34,000 |
| 1984/08/07 | 426 | 426 | 416 | 417 | 44,000 |
| 1984/08/06 | 426 | 427 | 420 | 425 | 40,000 |
| 1984/08/04 | 430 | 430 | 425 | 425 | 28,000 |
| 1984/08/03 | 430 | 431 | 422 | 425 | 79,000 |
| 1984/08/02 | 450 | 455 | 430 | 430 | 295,000 |
| 1984/08/01 | 450 | 480 | 450 | 460 | 1,360,000 |
| 1984/07/31 | 420 | 445 | 420 | 445 | 279,000 |
| 1984/07/30 | 421 | 421 | 415 | 415 | 46,000 |
| 1984/07/27 | 440 | 443 | 430 | 430 | 71,000 |
| 1984/07/26 | 423 | 440 | 423 | 440 | 106,000 |
| 1984/07/25 | 410 | 415 | 410 | 413 | 50,000 |
| 1984/07/24 | 410 | 412 | 404 | 412 | 36,000 |
| 1984/07/23 | 414 | 415 | 408 | 408 | 86,000 |
| 1984/07/21 | 410 | 415 | 410 | 415 | 26,000 |
| 1984/07/20 | 419 | 419 | 410 | 415 | 62,000 |
| 1984/07/19 | 408 | 428 | 408 | 421 | 79,000 |
| 1984/07/18 | 406 | 415 | 404 | 406 | 49,000 |
| 1984/07/17 | 403 | 405 | 401 | 404 | 31,000 |
| 1984/07/16 | 405 | 410 | 405 | 408 | 20,000 |
| 1984/07/13 | 400 | 410 | 400 | 409 | 29,000 |
| 1984/07/12 | 406 | 407 | 400 | 400 | 12,000 |
| 1984/07/11 | 406 | 410 | 405 | 405 | 15,000 |
| 1984/07/10 | 405 | 405 | 405 | 405 | 12,000 |
| 1984/07/09 | 410 | 410 | 405 | 406 | 9,000 |
| 1984/07/07 | 409 | 409 | 405 | 405 | 2,000 |
| 1984/07/06 | 403 | 410 | 403 | 405 | 9,000 |
| 1984/07/05 | 400 | 402 | 400 | 402 | 13,000 |
| 1984/07/04 | 396 | 405 | 396 | 405 | 20,000 |
| 1984/07/03 | 406 | 406 | 391 | 392 | 50,000 |
| 1984/07/02 | 405 | 405 | 405 | 405 | 8,000 |
| 1984/06/30 | 400 | 400 | 395 | 400 | 10,000 |
| 1984/06/29 | 393 | 400 | 393 | 398 | 22,000 |
| 1984/06/28 | 391 | 391 | 391 | 391 | 5,000 |
| 1984/06/27 | 400 | 403 | 385 | 385 | 34,000 |
| 1984/06/26 | 405 | 410 | 400 | 400 | 24,000 |
| 1984/06/25 | 412 | 412 | 403 | 403 | 28,000 |
| 1984/06/23 | 408 | 410 | 407 | 410 | 19,000 |
| 1984/06/22 | 406 | 406 | 403 | 403 | 30,000 |
| 1984/06/21 | 408 | 408 | 406 | 406 | 23,000 |
| 1984/06/20 | 403 | 408 | 403 | 408 | 20,000 |
| 1984/06/19 | 403 | 403 | 402 | 403 | 27,000 |
| 1984/06/18 | 410 | 410 | 402 | 402 | 13,000 |
| 1984/06/15 | 408 | 408 | 405 | 406 | 12,000 |
| 1984/06/14 | 415 | 415 | 408 | 408 | 39,000 |
| 1984/06/13 | 415 | 415 | 410 | 410 | 38,000 |
| 1984/06/12 | 414 | 419 | 414 | 415 | 33,000 |
| 1984/06/11 | 410 | 413 | 408 | 413 | 24,000 |
| 1984/06/08 | 410 | 412 | 408 | 408 | 65,000 |
| 1984/06/07 | 420 | 420 | 420 | 420 | 19,000 |
| 1984/06/06 | 412 | 420 | 410 | 420 | 25,000 |
| 1984/06/05 | 410 | 411 | 410 | 410 | 34,000 |
| 1984/06/02 | 415 | 420 | 415 | 420 | 15,000 |
| 1984/06/01 | 406 | 410 | 406 | 410 | 16,000 |
| 1984/05/31 | 421 | 421 | 405 | 405 | 52,000 |
| 1984/05/30 | 425 | 425 | 425 | 425 | 17,000 |
| 1984/05/29 | 415 | 422 | 415 | 420 | 29,000 |
| 1984/05/28 | 415 | 415 | 410 | 410 | 13,000 |
| 1984/05/26 | 414 | 415 | 410 | 412 | 16,000 |
| 1984/05/25 | 415 | 415 | 413 | 415 | 10,000 |
| 1984/05/24 | 410 | 413 | 410 | 413 | 30,000 |
| 1984/05/23 | 410 | 410 | 406 | 406 | 14,000 |
| 1984/05/22 | 412 | 412 | 405 | 406 | 35,000 |
| 1984/05/21 | 418 | 418 | 411 | 411 | 57,000 |
| 1984/05/19 | 415 | 418 | 415 | 418 | 17,000 |
| 1984/05/18 | 418 | 425 | 418 | 418 | 30,000 |
| 1984/05/17 | 440 | 440 | 425 | 425 | 44,000 |
| 1984/05/16 | 444 | 445 | 430 | 430 | 84,000 |
| 1984/05/15 | 426 | 440 | 426 | 440 | 21,000 |
| 1984/05/14 | 433 | 437 | 418 | 418 | 54,000 |
| 1984/05/11 | 433 | 448 | 430 | 440 | 40,000 |
| 1984/05/10 | 445 | 450 | 435 | 438 | 113,000 |
| 1984/05/09 | 433 | 450 | 431 | 445 | 305,000 |
| 1984/05/08 | 428 | 430 | 425 | 430 | 60,000 |
| 1984/05/07 | 418 | 423 | 418 | 422 | 31,000 |
| 1984/05/04 | 428 | 428 | 418 | 418 | 18,000 |
| 1984/05/02 | 418 | 428 | 418 | 428 | 60,000 |
| 1984/05/01 | 410 | 414 | 410 | 413 | 23,000 |
| 1984/04/27 | 430 | 430 | 425 | 425 | 19,000 |
| 1984/04/26 | 422 | 428 | 420 | 428 | 51,000 |
| 1984/04/25 | 421 | 421 | 420 | 420 | 13,000 |
| 1984/04/24 | 422 | 424 | 421 | 421 | 51,000 |
| 1984/04/23 | 420 | 420 | 419 | 420 | 30,000 |
| 1984/04/21 | 418 | 418 | 417 | 417 | 4,000 |
| 1984/04/20 | 417 | 420 | 417 | 417 | 25,000 |
| 1984/04/19 | 418 | 422 | 417 | 417 | 32,000 |
| 1984/04/18 | 425 | 425 | 417 | 417 | 72,000 |
| 1984/04/17 | 433 | 433 | 426 | 426 | 19,000 |
| 1984/04/16 | 425 | 435 | 425 | 435 | 24,000 |
| 1984/04/13 | 423 | 425 | 422 | 425 | 20,000 |
| 1984/04/12 | 417 | 421 | 417 | 420 | 115,000 |
| 1984/04/11 | 420 | 422 | 420 | 420 | 22,000 |
| 1984/04/10 | 420 | 423 | 417 | 417 | 33,000 |
| 1984/04/09 | 420 | 425 | 420 | 425 | 17,000 |
| 1984/04/07 | 425 | 425 | 425 | 425 | 8,000 |
| 1984/04/06 | 431 | 431 | 430 | 430 | 18,000 |
| 1984/04/05 | 440 | 448 | 436 | 436 | 66,000 |
| 1984/04/04 | 425 | 440 | 425 | 440 | 63,000 |
| 1984/04/03 | 420 | 425 | 420 | 425 | 39,000 |
| 1984/04/02 | 423 | 423 | 420 | 420 | 12,000 |
| 1984/03/31 | 420 | 425 | 420 | 420 | 17,000 |
| 1984/03/30 | 419 | 420 | 419 | 419 | 48,000 |
| 1984/03/29 | 420 | 420 | 419 | 419 | 32,000 |
| 1984/03/28 | 424 | 424 | 415 | 419 | 31,000 |
| 1984/03/27 | 426 | 430 | 426 | 426 | 23,000 |
| 1984/03/26 | 432 | 435 | 426 | 426 | 28,000 |
| 1984/03/24 | 432 | 433 | 432 | 432 | 12,000 |
| 1984/03/23 | 425 | 430 | 425 | 427 | 42,000 |
| 1984/03/22 | 435 | 435 | 426 | 426 | 43,000 |
| 1984/03/21 | 438 | 440 | 435 | 435 | 33,000 |
| 1984/03/19 | 435 | 440 | 430 | 439 | 42,000 |
| 1984/03/16 | 415 | 415 | 410 | 415 | 52,000 |
| 1984/03/15 | 430 | 431 | 420 | 420 | 38,000 |
| 1984/03/14 | 425 | 430 | 425 | 430 | 34,000 |
| 1984/03/13 | 409 | 428 | 409 | 428 | 30,000 |
| 1984/03/12 | 408 | 410 | 406 | 410 | 35,000 |
| 1984/03/09 | 406 | 410 | 406 | 406 | 28,000 |
| 1984/03/08 | 408 | 408 | 406 | 408 | 28,000 |
| 1984/03/07 | 410 | 410 | 408 | 410 | 41,000 |
| 1984/03/06 | 410 | 412 | 408 | 410 | 86,000 |
| 1984/03/05 | 413 | 415 | 410 | 410 | 60,000 |
| 1984/03/03 | 410 | 411 | 406 | 410 | 41,000 |
| 1984/03/02 | 417 | 417 | 410 | 410 | 49,000 |
| 1984/03/01 | 418 | 418 | 418 | 418 | 42,000 |
| 1984/02/29 | 430 | 430 | 418 | 419 | 63,000 |
| 1984/02/28 | 440 | 440 | 440 | 440 | 4,000 |
| 1984/02/27 | 440 | 440 | 440 | 440 | 27,000 |
| 1984/02/25 | 446 | 448 | 444 | 448 | 28,000 |
| 1984/02/24 | 436 | 445 | 432 | 445 | 58,000 |
| 1984/02/23 | 440 | 440 | 435 | 438 | 35,000 |
| 1984/02/22 | 435 | 440 | 429 | 440 | 45,000 |
| 1984/02/21 | 424 | 426 | 420 | 425 | 34,000 |
| 1984/02/20 | 420 | 420 | 420 | 420 | 5,000 |
| 1984/02/18 | 418 | 425 | 415 | 425 | 15,000 |
| 1984/02/17 | 421 | 421 | 417 | 418 | 30,000 |
| 1984/02/16 | 430 | 430 | 420 | 425 | 15,000 |
| 1984/02/15 | 429 | 434 | 429 | 434 | 12,000 |
| 1984/02/14 | 435 | 439 | 435 | 439 | 18,000 |
| 1984/02/13 | 433 | 449 | 432 | 449 | 20,000 |
| 1984/02/10 | 420 | 428 | 415 | 428 | 31,000 |
| 1984/02/09 | 425 | 430 | 421 | 421 | 70,000 |
| 1984/02/08 | 430 | 430 | 420 | 420 | 56,000 |
| 1984/02/07 | 432 | 432 | 420 | 425 | 67,000 |
| 1984/02/06 | 434 | 435 | 434 | 434 | 50,000 |
| 1984/02/04 | 449 | 449 | 449 | 449 | 20,000 |
| 1984/02/03 | 457 | 457 | 441 | 446 | 39,000 |
| 1984/02/02 | 457 | 458 | 453 | 456 | 57,000 |
| 1984/02/01 | 456 | 460 | 450 | 459 | 84,000 |
| 1984/01/27 | 464 | 464 | 452 | 452 | 80,000 |
| 1984/01/26 | 461 | 465 | 460 | 464 | 36,000 |
| 1984/01/25 | 473 | 474 | 465 | 466 | 154,000 |
| 1984/01/24 | 455 | 475 | 450 | 474 | 328,000 |
| 1984/01/23 | 465 | 467 | 460 | 460 | 138,000 |
| 1984/01/21 | 460 | 470 | 460 | 469 | 206,000 |
| 1984/01/20 | 471 | 475 | 463 | 465 | 578,000 |
| 1984/01/19 | 453 | 478 | 453 | 472 | 633,000 |
| 1984/01/18 | 445 | 456 | 443 | 450 | 291,000 |
| 1984/01/17 | 444 | 445 | 440 | 442 | 94,000 |
| 1984/01/13 | 430 | 445 | 430 | 440 | 251,000 |
| 1984/01/12 | 420 | 425 | 420 | 425 | 70,000 |
| 1984/01/11 | 415 | 420 | 415 | 420 | 91,000 |
| 1984/01/09 | 415 | 415 | 405 | 405 | 34,000 |
| 1984/01/06 | 410 | 420 | 410 | 420 | 26,000 |
| 1984/01/05 | 425 | 425 | 420 | 420 | 27,000 |
| 1984/01/04 | 425 | 428 | 420 | 420 | 35,000 |