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 |
---|---|---|---|---|---|
1985/12/28 | 665 | 673 | 665 | 665 | 8,000 |
1985/12/27 | 666 | 670 | 665 | 665 | 58,000 |
1985/12/26 | 680 | 680 | 661 | 665 | 40,000 |
1985/12/25 | 670 | 680 | 670 | 672 | 39,000 |
1985/12/24 | 690 | 697 | 681 | 681 | 46,000 |
1985/12/23 | 670 | 682 | 670 | 681 | 24,000 |
1985/12/21 | 685 | 688 | 685 | 687 | 23,000 |
1985/12/20 | 690 | 700 | 685 | 686 | 52,000 |
1985/12/19 | 685 | 700 | 685 | 687 | 48,000 |
1985/12/18 | 700 | 700 | 685 | 687 | 39,000 |
1985/12/17 | 710 | 710 | 685 | 696 | 137,000 |
1985/12/16 | 704 | 715 | 704 | 704 | 146,000 |
1985/12/13 | 705 | 707 | 700 | 704 | 110,000 |
1985/12/12 | 710 | 715 | 705 | 708 | 103,000 |
1985/12/11 | 708 | 712 | 695 | 701 | 250,000 |
1985/12/10 | 720 | 725 | 699 | 700 | 417,000 |
1985/12/09 | 710 | 723 | 710 | 719 | 310,000 |
1985/12/07 | 708 | 713 | 700 | 710 | 331,000 |
1985/12/06 | 711 | 711 | 705 | 709 | 339,000 |
1985/12/05 | 698 | 704 | 682 | 701 | 461,000 |
1985/12/04 | 680 | 698 | 670 | 698 | 431,000 |
1985/12/03 | 665 | 679 | 656 | 661 | 102,000 |
1985/12/02 | 670 | 680 | 663 | 664 | 80,000 |
1985/11/30 | 665 | 685 | 660 | 675 | 42,000 |
1985/11/29 | 674 | 680 | 665 | 665 | 55,000 |
1985/11/28 | 689 | 689 | 670 | 672 | 88,000 |
1985/11/27 | 633 | 692 | 633 | 690 | 255,000 |
1985/11/26 | 640 | 640 | 635 | 640 | 78,000 |
1985/11/25 | 647 | 650 | 635 | 640 | 40,000 |
1985/11/22 | 644 | 646 | 640 | 640 | 58,000 |
1985/11/21 | 645 | 654 | 641 | 642 | 28,000 |
1985/11/20 | 645 | 650 | 636 | 650 | 70,000 |
1985/11/19 | 636 | 637 | 635 | 635 | 27,000 |
1985/11/18 | 669 | 669 | 633 | 633 | 49,000 |
1985/11/16 | 654 | 660 | 636 | 659 | 34,000 |
1985/11/15 | 645 | 659 | 635 | 635 | 86,000 |
1985/11/14 | 661 | 664 | 644 | 644 | 37,000 |
1985/11/13 | 678 | 685 | 665 | 665 | 113,000 |
1985/11/12 | 675 | 679 | 665 | 670 | 109,000 |
1985/11/11 | 670 | 692 | 666 | 672 | 433,000 |
1985/11/08 | 660 | 693 | 659 | 665 | 823,000 |
1985/11/07 | 633 | 660 | 626 | 660 | 247,000 |
1985/11/06 | 618 | 632 | 613 | 625 | 85,000 |
1985/11/05 | 610 | 611 | 602 | 610 | 24,000 |
1985/11/02 | 610 | 610 | 600 | 609 | 20,000 |
1985/11/01 | 610 | 610 | 595 | 600 | 24,000 |
1985/10/31 | 590 | 605 | 587 | 605 | 50,000 |
1985/10/30 | 598 | 600 | 590 | 590 | 24,000 |
1985/10/29 | 587 | 598 | 587 | 596 | 99,000 |
1985/10/28 | 590 | 590 | 578 | 580 | 73,000 |
1985/10/26 | 598 | 598 | 585 | 586 | 12,000 |
1985/10/25 | 583 | 598 | 583 | 598 | 83,000 |
1985/10/24 | 585 | 585 | 580 | 582 | 57,000 |
1985/10/23 | 600 | 600 | 585 | 585 | 50,000 |
1985/10/22 | 605 | 605 | 589 | 595 | 123,000 |
1985/10/21 | 600 | 600 | 597 | 600 | 15,000 |
1985/10/19 | 595 | 600 | 595 | 597 | 9,000 |
1985/10/18 | 600 | 610 | 599 | 600 | 99,000 |
1985/10/17 | 608 | 610 | 600 | 600 | 52,000 |
1985/10/16 | 606 | 610 | 595 | 598 | 77,000 |
1985/10/15 | 605 | 605 | 600 | 600 | 89,000 |
1985/10/14 | 610 | 611 | 605 | 605 | 54,000 |
1985/10/11 | 600 | 618 | 600 | 610 | 38,000 |
1985/10/09 | 615 | 615 | 600 | 600 | 48,000 |
1985/10/08 | 609 | 618 | 605 | 605 | 13,000 |
1985/10/07 | 620 | 620 | 600 | 600 | 15,000 |
1985/10/05 | 628 | 630 | 620 | 620 | 27,000 |
1985/10/04 | 600 | 600 | 600 | 600 | 7,000 |
1985/10/03 | 584 | 594 | 576 | 594 | 12,000 |
1985/10/02 | 579 | 580 | 570 | 570 | 19,000 |
1985/10/01 | 566 | 580 | 561 | 562 | 53,000 |
1985/09/30 | 567 | 577 | 567 | 577 | 6,000 |
1985/09/28 | 582 | 582 | 560 | 566 | 12,000 |
1985/09/27 | 585 | 585 | 580 | 582 | 25,000 |
1985/09/26 | 600 | 601 | 595 | 595 | 38,000 |
1985/09/25 | 600 | 600 | 595 | 600 | 116,000 |
1985/09/24 | 615 | 615 | 601 | 610 | 38,000 |
1985/09/21 | 610 | 610 | 605 | 605 | 34,000 |
1985/09/20 | 620 | 620 | 609 | 620 | 81,000 |
1985/09/19 | 618 | 618 | 600 | 616 | 87,000 |
1985/09/18 | 622 | 625 | 615 | 615 | 64,000 |
1985/09/17 | 624 | 624 | 615 | 620 | 47,000 |
1985/09/13 | 620 | 624 | 615 | 622 | 60,000 |
1985/09/12 | 629 | 629 | 620 | 620 | 75,000 |
1985/09/11 | 630 | 630 | 620 | 620 | 42,000 |
1985/09/10 | 631 | 632 | 610 | 610 | 50,000 |
1985/09/09 | 650 | 650 | 630 | 635 | 96,000 |
1985/09/07 | 630 | 639 | 630 | 633 | 30,000 |
1985/09/06 | 634 | 634 | 630 | 630 | 177,000 |
1985/09/05 | 601 | 620 | 597 | 620 | 68,000 |
1985/09/04 | 601 | 610 | 595 | 600 | 62,000 |
1985/09/03 | 600 | 610 | 590 | 600 | 97,000 |
1985/09/02 | 620 | 620 | 595 | 595 | 64,000 |
1985/08/31 | 612 | 625 | 605 | 605 | 149,000 |
1985/08/30 | 610 | 612 | 605 | 610 | 104,000 |
1985/08/29 | 610 | 625 | 610 | 612 | 16,000 |
1985/08/28 | 623 | 623 | 610 | 610 | 72,000 |
1985/08/27 | 618 | 623 | 618 | 618 | 59,000 |
1985/08/26 | 606 | 630 | 606 | 616 | 65,000 |
1985/08/24 | 598 | 605 | 595 | 600 | 64,000 |
1985/08/23 | 586 | 586 | 581 | 585 | 49,000 |
1985/08/22 | 590 | 590 | 560 | 566 | 35,000 |
1985/08/21 | 575 | 587 | 565 | 587 | 57,000 |
1985/08/20 | 585 | 585 | 561 | 562 | 28,000 |
1985/08/19 | 590 | 591 | 585 | 585 | 25,000 |
1985/08/17 | 590 | 605 | 590 | 590 | 41,000 |
1985/08/16 | 585 | 590 | 581 | 588 | 67,000 |
1985/08/15 | 570 | 585 | 569 | 585 | 14,000 |
1985/08/14 | 550 | 572 | 550 | 570 | 27,000 |
1985/08/13 | 560 | 561 | 550 | 550 | 19,000 |
1985/08/12 | 571 | 573 | 560 | 560 | 84,000 |
1985/08/09 | 589 | 589 | 570 | 570 | 34,000 |
1985/08/08 | 595 | 595 | 590 | 591 | 29,000 |
1985/08/07 | 603 | 603 | 595 | 595 | 130,000 |
1985/08/06 | 604 | 604 | 570 | 600 | 32,000 |
1985/08/05 | 611 | 611 | 595 | 605 | 80,000 |
1985/08/03 | 607 | 608 | 600 | 601 | 97,000 |
1985/08/02 | 545 | 595 | 545 | 562 | 147,000 |
1985/08/01 | 545 | 550 | 526 | 526 | 74,000 |
1985/07/31 | 529 | 540 | 521 | 525 | 253,000 |
1985/07/30 | 535 | 540 | 531 | 532 | 76,000 |
1985/07/29 | 536 | 541 | 531 | 540 | 132,000 |
1985/07/27 | 524 | 550 | 524 | 540 | 68,000 |
1985/07/26 | 530 | 530 | 521 | 521 | 125,000 |
1985/07/25 | 552 | 552 | 520 | 520 | 110,000 |
1985/07/24 | 570 | 580 | 561 | 561 | 106,000 |
1985/07/23 | 585 | 595 | 580 | 580 | 240,000 |
1985/07/22 | 600 | 604 | 595 | 595 | 125,000 |
1985/07/20 | 605 | 610 | 600 | 600 | 139,000 |
1985/07/19 | 603 | 609 | 601 | 602 | 53,000 |
1985/07/18 | 621 | 625 | 600 | 600 | 80,000 |
1985/07/17 | 640 | 640 | 621 | 630 | 63,000 |
1985/07/16 | 610 | 630 | 600 | 630 | 34,000 |
1985/07/15 | 605 | 605 | 600 | 602 | 55,000 |
1985/07/12 | 610 | 619 | 610 | 611 | 75,000 |
1985/07/11 | 660 | 670 | 632 | 633 | 60,000 |
1985/07/10 | 667 | 670 | 658 | 660 | 145,000 |
1985/07/09 | 671 | 673 | 666 | 666 | 77,000 |
1985/07/08 | 681 | 681 | 676 | 681 | 121,000 |
1985/07/06 | 684 | 690 | 681 | 683 | 70,000 |
1985/07/05 | 700 | 700 | 683 | 683 | 82,000 |
1985/07/04 | 710 | 710 | 695 | 697 | 77,000 |
1985/07/03 | 700 | 725 | 691 | 724 | 89,000 |
1985/07/02 | 714 | 714 | 700 | 700 | 60,000 |
1985/07/01 | 700 | 704 | 700 | 704 | 27,000 |
1985/06/29 | 700 | 714 | 699 | 700 | 62,000 |
1985/06/28 | 729 | 730 | 704 | 710 | 72,000 |
1985/06/27 | 700 | 729 | 700 | 729 | 52,000 |
1985/06/26 | 709 | 709 | 699 | 700 | 99,000 |
1985/06/25 | 709 | 710 | 708 | 709 | 48,000 |
1985/06/24 | 709 | 738 | 699 | 699 | 106,000 |
1985/06/22 | 686 | 730 | 686 | 730 | 17,000 |
1985/06/21 | 700 | 700 | 680 | 680 | 126,000 |
1985/06/20 | 708 | 708 | 706 | 706 | 63,000 |
1985/06/19 | 705 | 719 | 698 | 707 | 41,000 |
1985/06/18 | 734 | 735 | 695 | 695 | 111,000 |
1985/06/17 | 745 | 748 | 726 | 732 | 102,000 |
1985/06/15 | 705 | 747 | 705 | 744 | 67,000 |
1985/06/14 | 739 | 744 | 709 | 715 | 129,000 |
1985/06/13 | 710 | 760 | 705 | 755 | 237,000 |
1985/06/12 | 683 | 700 | 678 | 699 | 82,000 |
1985/06/11 | 685 | 700 | 685 | 689 | 51,000 |
1985/06/10 | 685 | 695 | 685 | 695 | 137,000 |
1985/06/07 | 685 | 690 | 665 | 685 | 93,000 |
1985/06/06 | 696 | 700 | 688 | 692 | 150,000 |
1985/06/05 | 685 | 695 | 685 | 695 | 173,000 |
1985/06/04 | 685 | 695 | 680 | 690 | 121,000 |
1985/06/03 | 710 | 720 | 685 | 685 | 128,000 |
1985/06/01 | 703 | 710 | 697 | 710 | 29,000 |
1985/05/31 | 706 | 711 | 695 | 710 | 202,000 |
1985/05/30 | 707 | 708 | 699 | 703 | 265,000 |
1985/05/29 | 735 | 736 | 710 | 710 | 168,000 |
1985/05/28 | 737 | 740 | 735 | 735 | 159,000 |
1985/05/27 | 730 | 740 | 730 | 735 | 59,000 |
1985/05/25 | 751 | 751 | 730 | 740 | 69,000 |
1985/05/24 | 753 | 753 | 751 | 751 | 128,000 |
1985/05/23 | 752 | 760 | 750 | 751 | 181,000 |
1985/05/22 | 757 | 775 | 755 | 755 | 127,000 |
1985/05/21 | 755 | 759 | 751 | 755 | 135,000 |
1985/05/20 | 770 | 770 | 751 | 751 | 76,000 |
1985/05/18 | 755 | 769 | 751 | 765 | 169,000 |
1985/05/17 | 780 | 795 | 770 | 775 | 328,000 |
1985/05/16 | 756 | 775 | 746 | 775 | 155,000 |
1985/05/15 | 764 | 770 | 746 | 746 | 126,000 |
1985/05/14 | 760 | 780 | 740 | 740 | 275,000 |
1985/05/13 | 750 | 770 | 739 | 769 | 187,000 |
1985/05/10 | 781 | 793 | 770 | 780 | 443,000 |
1985/05/09 | 800 | 805 | 761 | 779 | 842,000 |
1985/05/08 | 741 | 776 | 738 | 776 | 870,000 |
1985/05/07 | 715 | 730 | 710 | 723 | 144,000 |
1985/05/04 | 701 | 702 | 695 | 695 | 57,000 |
1985/05/02 | 700 | 705 | 690 | 693 | 81,000 |
1985/05/01 | 710 | 720 | 700 | 705 | 118,000 |
1985/04/30 | 719 | 719 | 696 | 700 | 44,000 |
1985/04/27 | 710 | 719 | 703 | 715 | 103,000 |
1985/04/26 | 695 | 710 | 695 | 710 | 166,000 |
1985/04/25 | 710 | 719 | 705 | 705 | 66,000 |
1985/04/24 | 705 | 710 | 700 | 709 | 64,000 |
1985/04/23 | 693 | 703 | 693 | 695 | 104,000 |
1985/04/22 | 730 | 730 | 698 | 700 | 79,000 |
1985/04/20 | 706 | 720 | 700 | 720 | 89,000 |
1985/04/19 | 692 | 729 | 692 | 694 | 136,000 |
1985/04/18 | 740 | 740 | 690 | 720 | 146,000 |
1985/04/17 | 695 | 740 | 690 | 740 | 127,000 |
1985/04/16 | 720 | 725 | 670 | 685 | 150,000 |
1985/04/15 | 730 | 740 | 711 | 718 | 129,000 |
1985/04/12 | 731 | 740 | 710 | 740 | 439,000 |
1985/04/11 | 740 | 751 | 740 | 741 | 434,000 |
1985/04/10 | 755 | 760 | 746 | 750 | 254,000 |
1985/04/09 | 771 | 771 | 755 | 760 | 183,000 |
1985/04/08 | 775 | 775 | 766 | 770 | 129,000 |
1985/04/06 | 779 | 781 | 766 | 770 | 182,000 |
1985/04/05 | 805 | 810 | 771 | 789 | 271,000 |
1985/04/04 | 824 | 830 | 799 | 815 | 543,000 |
1985/04/03 | 836 | 836 | 815 | 830 | 1,308,000 |
1985/04/02 | 789 | 820 | 785 | 816 | 895,000 |
1985/04/01 | 770 | 790 | 759 | 790 | 280,000 |
1985/03/30 | 765 | 780 | 750 | 780 | 114,000 |
1985/03/29 | 780 | 789 | 773 | 773 | 392,000 |
1985/03/28 | 797 | 798 | 775 | 793 | 285,000 |
1985/03/27 | 800 | 807 | 771 | 794 | 685,000 |
1985/03/26 | 800 | 800 | 780 | 794 | 292,000 |
1985/03/25 | 759 | 810 | 749 | 810 | 442,000 |
1985/03/23 | 765 | 766 | 751 | 764 | 314,000 |
1985/03/22 | 805 | 808 | 775 | 775 | 296,000 |
1985/03/20 | 801 | 815 | 785 | 808 | 540,000 |
1985/03/19 | 838 | 839 | 802 | 819 | 643,000 |
1985/03/18 | 820 | 849 | 811 | 830 | 1,332,000 |
1985/03/16 | 820 | 830 | 800 | 800 | 1,021,000 |
1985/03/15 | 775 | 843 | 770 | 830 | 3,268,000 |
1985/03/14 | 770 | 788 | 751 | 775 | 2,566,000 |
1985/03/13 | 734 | 785 | 730 | 780 | 4,443,000 |
1985/03/12 | 698 | 724 | 690 | 724 | 794,000 |
1985/03/11 | 698 | 698 | 685 | 688 | 194,000 |
1985/03/08 | 699 | 699 | 690 | 698 | 181,000 |
1985/03/07 | 711 | 714 | 690 | 706 | 556,000 |
1985/03/06 | 705 | 708 | 690 | 706 | 456,000 |
1985/03/05 | 719 | 720 | 686 | 690 | 591,000 |
1985/03/04 | 712 | 725 | 708 | 720 | 791,000 |
1985/03/02 | 690 | 710 | 690 | 692 | 380,000 |
1985/03/01 | 724 | 738 | 698 | 700 | 2,500,000 |
1985/02/28 | 698 | 727 | 691 | 719 | 4,466,000 |
1985/02/27 | 684 | 695 | 675 | 683 | 2,000,000 |
1985/02/26 | 650 | 680 | 650 | 666 | 1,790,000 |
1985/02/25 | 640 | 648 | 629 | 640 | 192,000 |
1985/02/23 | 640 | 648 | 630 | 648 | 202,000 |
1985/02/22 | 633 | 640 | 627 | 640 | 301,000 |
1985/02/21 | 640 | 644 | 629 | 639 | 236,000 |
1985/02/20 | 650 | 650 | 639 | 643 | 277,000 |
1985/02/19 | 665 | 665 | 640 | 640 | 311,000 |
1985/02/18 | 648 | 660 | 636 | 660 | 274,000 |
1985/02/16 | 645 | 653 | 631 | 650 | 333,000 |
1985/02/15 | 666 | 677 | 625 | 658 | 656,000 |
1985/02/14 | 679 | 679 | 655 | 656 | 1,186,000 |
1985/02/13 | 683 | 686 | 666 | 682 | 4,340,000 |
1985/02/12 | 623 | 663 | 620 | 653 | 3,439,000 |
1985/02/08 | 630 | 633 | 610 | 618 | 1,767,000 |
1985/02/07 | 599 | 619 | 591 | 619 | 1,911,000 |
1985/02/06 | 575 | 575 | 559 | 567 | 451,000 |
1985/02/05 | 565 | 581 | 565 | 575 | 448,000 |
1985/02/04 | 590 | 595 | 559 | 570 | 669,000 |
1985/02/02 | 596 | 600 | 580 | 580 | 512,000 |
1985/02/01 | 629 | 636 | 586 | 586 | 4,362,000 |
1985/01/31 | 600 | 630 | 595 | 626 | 7,203,000 |
1985/01/30 | 550 | 584 | 541 | 578 | 4,098,000 |
1985/01/29 | 548 | 560 | 543 | 550 | 1,330,000 |
1985/01/28 | 550 | 550 | 536 | 540 | 802,000 |
1985/01/26 | 545 | 545 | 530 | 542 | 897,000 |
1985/01/25 | 520 | 539 | 518 | 535 | 1,174,000 |
1985/01/24 | 514 | 515 | 511 | 515 | 259,000 |
1985/01/23 | 512 | 512 | 502 | 510 | 313,000 |
1985/01/22 | 510 | 510 | 501 | 502 | 50,000 |
1985/01/21 | 519 | 519 | 510 | 510 | 25,000 |
1985/01/19 | 510 | 520 | 509 | 519 | 76,000 |
1985/01/18 | 510 | 510 | 500 | 505 | 72,000 |
1985/01/17 | 507 | 509 | 501 | 501 | 80,000 |
1985/01/16 | 495 | 510 | 470 | 509 | 172,000 |
1985/01/14 | 495 | 500 | 490 | 495 | 80,000 |
1985/01/11 | 485 | 495 | 485 | 495 | 41,000 |
1985/01/10 | 480 | 485 | 478 | 480 | 48,000 |
1985/01/09 | 475 | 484 | 472 | 484 | 81,000 |
1985/01/08 | 493 | 493 | 470 | 470 | 30,000 |
1985/01/07 | 495 | 499 | 490 | 498 | 59,000 |