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 |
|---|---|---|---|---|---|
| 1987/12/28 | 970 | 1,000 | 970 | 1,000 | 59,000 |
| 1987/12/26 | 1,050 | 1,050 | 1,020 | 1,020 | 42,000 |
| 1987/12/25 | 1,050 | 1,100 | 1,050 | 1,050 | 52,000 |
| 1987/12/24 | 1,100 | 1,100 | 1,070 | 1,070 | 40,000 |
| 1987/12/23 | 1,110 | 1,120 | 1,090 | 1,100 | 67,000 |
| 1987/12/22 | 1,110 | 1,120 | 1,100 | 1,100 | 71,000 |
| 1987/12/21 | 1,110 | 1,120 | 1,100 | 1,100 | 32,000 |
| 1987/12/18 | 1,090 | 1,090 | 1,080 | 1,080 | 31,000 |
| 1987/12/17 | 1,100 | 1,120 | 1,090 | 1,100 | 62,000 |
| 1987/12/16 | 1,100 | 1,140 | 1,090 | 1,120 | 258,000 |
| 1987/12/15 | 1,050 | 1,100 | 1,050 | 1,090 | 63,000 |
| 1987/12/14 | 1,050 | 1,070 | 1,050 | 1,060 | 21,000 |
| 1987/12/11 | 1,010 | 1,050 | 1,010 | 1,030 | 44,000 |
| 1987/12/10 | 1,090 | 1,100 | 1,070 | 1,070 | 111,000 |
| 1987/12/09 | 1,080 | 1,110 | 1,060 | 1,070 | 101,000 |
| 1987/12/08 | 1,070 | 1,130 | 1,070 | 1,100 | 124,000 |
| 1987/12/07 | 1,050 | 1,070 | 1,030 | 1,070 | 33,000 |
| 1987/12/05 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1987/12/04 | 1,070 | 1,080 | 1,040 | 1,060 | 58,000 |
| 1987/12/03 | 1,080 | 1,080 | 1,030 | 1,050 | 42,000 |
| 1987/12/02 | 1,120 | 1,130 | 1,090 | 1,110 | 460,000 |
| 1987/12/01 | 1,000 | 1,060 | 999 | 1,060 | 241,000 |
| 1987/11/30 | 1,000 | 1,010 | 990 | 1,000 | 116,000 |
| 1987/11/28 | 999 | 1,000 | 990 | 1,000 | 14,000 |
| 1987/11/27 | 1,020 | 1,040 | 985 | 1,000 | 20,000 |
| 1987/11/26 | 1,020 | 1,040 | 1,000 | 1,010 | 25,000 |
| 1987/11/25 | 1,010 | 1,010 | 1,000 | 1,000 | 40,000 |
| 1987/11/24 | 975 | 987 | 975 | 977 | 61,000 |
| 1987/11/20 | 980 | 985 | 980 | 985 | 13,000 |
| 1987/11/19 | 990 | 990 | 980 | 980 | 25,000 |
| 1987/11/18 | 959 | 973 | 950 | 973 | 13,000 |
| 1987/11/17 | 1,000 | 1,000 | 969 | 969 | 16,000 |
| 1987/11/16 | 950 | 990 | 950 | 990 | 33,000 |
| 1987/11/12 | 895 | 921 | 895 | 910 | 29,000 |
| 1987/11/11 | 973 | 973 | 875 | 875 | 78,000 |
| 1987/11/10 | 976 | 977 | 960 | 960 | 20,000 |
| 1987/11/09 | 1,010 | 1,010 | 992 | 992 | 21,000 |
| 1987/11/07 | 1,010 | 1,010 | 991 | 991 | 29,000 |
| 1987/11/06 | 990 | 996 | 990 | 991 | 33,000 |
| 1987/11/05 | 980 | 990 | 980 | 986 | 34,000 |
| 1987/11/04 | 995 | 998 | 995 | 996 | 18,000 |
| 1987/11/02 | 1,020 | 1,020 | 990 | 999 | 15,000 |
| 1987/10/31 | 970 | 1,020 | 970 | 1,020 | 15,000 |
| 1987/10/30 | 940 | 980 | 940 | 980 | 45,000 |
| 1987/10/29 | 990 | 990 | 950 | 950 | 73,000 |
| 1987/10/28 | 1,020 | 1,040 | 990 | 990 | 32,000 |
| 1987/10/27 | 971 | 1,010 | 971 | 1,000 | 113,000 |
| 1987/10/26 | 1,010 | 1,010 | 960 | 960 | 46,000 |
| 1987/10/24 | 1,000 | 1,020 | 1,000 | 1,000 | 49,000 |
| 1987/10/23 | 1,040 | 1,050 | 998 | 1,030 | 87,000 |
| 1987/10/22 | 1,130 | 1,130 | 1,050 | 1,060 | 197,000 |
| 1987/10/20 | 930 | 930 | 930 | 930 | 74,000 |
| 1987/10/19 | 1,120 | 1,160 | 1,120 | 1,130 | 86,000 |
| 1987/10/16 | 1,190 | 1,190 | 1,160 | 1,160 | 91,000 |
| 1987/10/15 | 1,210 | 1,220 | 1,200 | 1,200 | 47,000 |
| 1987/10/14 | 1,250 | 1,250 | 1,210 | 1,220 | 92,000 |
| 1987/10/13 | 1,240 | 1,260 | 1,230 | 1,230 | 74,000 |
| 1987/10/12 | 1,250 | 1,260 | 1,230 | 1,260 | 118,000 |
| 1987/10/09 | 1,270 | 1,280 | 1,210 | 1,210 | 125,000 |
| 1987/10/08 | 1,280 | 1,290 | 1,250 | 1,250 | 102,000 |
| 1987/10/07 | 1,250 | 1,310 | 1,240 | 1,280 | 593,000 |
| 1987/10/06 | 1,220 | 1,300 | 1,220 | 1,230 | 212,000 |
| 1987/10/05 | 1,250 | 1,260 | 1,230 | 1,230 | 73,000 |
| 1987/10/03 | 1,220 | 1,250 | 1,200 | 1,250 | 106,000 |
| 1987/10/02 | 1,180 | 1,270 | 1,180 | 1,250 | 821,000 |
| 1987/10/01 | 1,160 | 1,190 | 1,160 | 1,170 | 101,000 |
| 1987/09/30 | 1,190 | 1,190 | 1,180 | 1,180 | 152,000 |
| 1987/09/29 | 1,200 | 1,200 | 1,190 | 1,190 | 61,000 |
| 1987/09/28 | 1,200 | 1,200 | 1,180 | 1,200 | 56,000 |
| 1987/09/26 | 1,220 | 1,230 | 1,200 | 1,220 | 220,000 |
| 1987/09/25 | 1,170 | 1,240 | 1,170 | 1,240 | 537,000 |
| 1987/09/24 | 1,160 | 1,190 | 1,160 | 1,190 | 201,000 |
| 1987/09/22 | 1,200 | 1,200 | 1,180 | 1,180 | 170,000 |
| 1987/09/21 | 1,200 | 1,210 | 1,180 | 1,180 | 333,000 |
| 1987/09/18 | 1,180 | 1,240 | 1,180 | 1,190 | 815,000 |
| 1987/09/17 | 1,180 | 1,180 | 1,130 | 1,170 | 165,000 |
| 1987/09/16 | 1,170 | 1,180 | 1,150 | 1,170 | 67,000 |
| 1987/09/14 | 1,160 | 1,200 | 1,150 | 1,180 | 302,000 |
| 1987/09/11 | 1,130 | 1,180 | 1,120 | 1,150 | 169,000 |
| 1987/09/10 | 1,160 | 1,160 | 1,120 | 1,130 | 34,000 |
| 1987/09/09 | 1,150 | 1,180 | 1,140 | 1,150 | 240,000 |
| 1987/09/08 | 1,150 | 1,150 | 1,110 | 1,130 | 145,000 |
| 1987/09/07 | 1,160 | 1,170 | 1,120 | 1,130 | 36,000 |
| 1987/09/05 | 1,180 | 1,180 | 1,150 | 1,150 | 144,000 |
| 1987/09/04 | 1,160 | 1,220 | 1,140 | 1,160 | 929,000 |
| 1987/09/03 | 1,140 | 1,180 | 1,120 | 1,130 | 362,000 |
| 1987/09/02 | 1,160 | 1,220 | 1,150 | 1,150 | 1,457,000 |
| 1987/09/01 | 1,130 | 1,160 | 1,100 | 1,140 | 353,000 |
| 1987/08/31 | 1,110 | 1,130 | 1,110 | 1,110 | 58,000 |
| 1987/08/29 | 1,120 | 1,130 | 1,100 | 1,110 | 35,000 |
| 1987/08/28 | 1,140 | 1,160 | 1,100 | 1,140 | 288,000 |
| 1987/08/27 | 1,110 | 1,170 | 1,100 | 1,150 | 633,000 |
| 1987/08/26 | 1,100 | 1,130 | 1,090 | 1,100 | 198,000 |
| 1987/08/25 | 1,100 | 1,130 | 1,080 | 1,080 | 117,000 |
| 1987/08/24 | 1,100 | 1,100 | 1,090 | 1,090 | 35,000 |
| 1987/08/22 | 1,100 | 1,100 | 1,080 | 1,080 | 32,000 |
| 1987/08/21 | 1,110 | 1,120 | 1,080 | 1,090 | 87,000 |
| 1987/08/20 | 1,110 | 1,130 | 1,090 | 1,130 | 115,000 |
| 1987/08/19 | 1,110 | 1,110 | 1,080 | 1,090 | 176,000 |
| 1987/08/18 | 1,110 | 1,130 | 1,110 | 1,130 | 161,000 |
| 1987/08/17 | 1,130 | 1,130 | 1,100 | 1,100 | 151,000 |
| 1987/08/14 | 1,130 | 1,130 | 1,100 | 1,110 | 243,000 |
| 1987/08/13 | 1,140 | 1,180 | 1,110 | 1,150 | 863,000 |
| 1987/08/12 | 1,100 | 1,160 | 1,100 | 1,130 | 1,636,000 |
| 1987/08/11 | 1,050 | 1,100 | 1,040 | 1,080 | 748,000 |
| 1987/08/10 | 1,050 | 1,050 | 1,040 | 1,050 | 57,000 |
| 1987/08/07 | 1,050 | 1,050 | 1,000 | 1,050 | 100,000 |
| 1987/08/06 | 1,050 | 1,060 | 1,040 | 1,050 | 157,000 |
| 1987/08/05 | 1,010 | 1,050 | 1,010 | 1,040 | 83,000 |
| 1987/08/04 | 1,010 | 1,010 | 1,000 | 1,000 | 87,000 |
| 1987/08/03 | 1,030 | 1,030 | 1,010 | 1,010 | 53,000 |
| 1987/08/01 | 1,030 | 1,030 | 1,010 | 1,030 | 58,000 |
| 1987/07/31 | 1,040 | 1,050 | 1,020 | 1,030 | 157,000 |
| 1987/07/30 | 1,050 | 1,050 | 1,030 | 1,040 | 176,000 |
| 1987/07/29 | 1,010 | 1,050 | 1,010 | 1,040 | 177,000 |
| 1987/07/28 | 1,000 | 1,020 | 999 | 1,000 | 37,000 |
| 1987/07/27 | 1,000 | 1,030 | 990 | 990 | 23,000 |
| 1987/07/25 | 990 | 1,000 | 990 | 990 | 30,000 |
| 1987/07/24 | 990 | 995 | 980 | 990 | 99,000 |
| 1987/07/23 | 990 | 995 | 980 | 980 | 105,000 |
| 1987/07/22 | 1,000 | 1,000 | 980 | 980 | 74,000 |
| 1987/07/21 | 1,010 | 1,010 | 985 | 1,000 | 66,000 |
| 1987/07/20 | 1,070 | 1,070 | 1,010 | 1,010 | 192,000 |
| 1987/07/17 | 1,050 | 1,090 | 1,040 | 1,070 | 531,000 |
| 1987/07/16 | 1,000 | 1,040 | 999 | 1,040 | 250,000 |
| 1987/07/15 | 981 | 1,000 | 980 | 1,000 | 96,000 |
| 1987/07/14 | 981 | 1,000 | 981 | 985 | 89,000 |
| 1987/07/13 | 1,010 | 1,010 | 990 | 1,000 | 109,000 |
| 1987/07/10 | 985 | 1,010 | 985 | 1,010 | 124,000 |
| 1987/07/09 | 978 | 980 | 970 | 980 | 38,000 |
| 1987/07/08 | 990 | 990 | 978 | 978 | 146,000 |
| 1987/07/07 | 970 | 980 | 960 | 980 | 94,000 |
| 1987/07/06 | 980 | 985 | 965 | 980 | 57,000 |
| 1987/07/04 | 991 | 991 | 982 | 990 | 76,000 |
| 1987/07/03 | 1,020 | 1,020 | 981 | 981 | 174,000 |
| 1987/07/02 | 1,010 | 1,020 | 985 | 1,000 | 144,000 |
| 1987/07/01 | 961 | 1,020 | 961 | 1,020 | 113,000 |
| 1987/06/30 | 991 | 999 | 971 | 981 | 129,000 |
| 1987/06/29 | 1,030 | 1,030 | 990 | 991 | 175,000 |
| 1987/06/27 | 1,020 | 1,030 | 1,000 | 1,010 | 357,000 |
| 1987/06/26 | 1,030 | 1,030 | 1,000 | 1,020 | 232,000 |
| 1987/06/25 | 1,060 | 1,070 | 1,030 | 1,030 | 292,000 |
| 1987/06/24 | 1,070 | 1,070 | 1,040 | 1,070 | 245,000 |
| 1987/06/23 | 1,050 | 1,070 | 1,040 | 1,050 | 413,000 |
| 1987/06/22 | 1,070 | 1,070 | 1,040 | 1,040 | 403,000 |
| 1987/06/19 | 1,080 | 1,100 | 1,040 | 1,040 | 1,079,000 |
| 1987/06/18 | 1,050 | 1,060 | 1,000 | 1,020 | 429,000 |
| 1987/06/17 | 1,050 | 1,050 | 1,020 | 1,040 | 381,000 |
| 1987/06/16 | 1,030 | 1,050 | 1,020 | 1,020 | 708,000 |
| 1987/06/15 | 1,020 | 1,020 | 990 | 990 | 205,000 |
| 1987/06/12 | 971 | 1,020 | 970 | 1,010 | 489,000 |
| 1987/06/11 | 985 | 990 | 970 | 970 | 195,000 |
| 1987/06/10 | 1,010 | 1,020 | 979 | 980 | 181,000 |
| 1987/06/09 | 1,050 | 1,050 | 990 | 990 | 242,000 |
| 1987/06/08 | 1,020 | 1,060 | 1,000 | 1,060 | 346,000 |
| 1987/06/06 | 1,040 | 1,040 | 1,000 | 1,020 | 254,000 |
| 1987/06/05 | 1,090 | 1,120 | 1,000 | 1,020 | 2,508,000 |
| 1987/06/04 | 963 | 1,050 | 955 | 1,050 | 3,939,000 |
| 1987/06/03 | 915 | 947 | 906 | 946 | 558,000 |
| 1987/06/02 | 921 | 925 | 895 | 896 | 178,000 |
| 1987/06/01 | 920 | 930 | 910 | 925 | 289,000 |
| 1987/05/30 | 918 | 928 | 917 | 920 | 154,000 |
| 1987/05/29 | 930 | 930 | 915 | 928 | 287,000 |
| 1987/05/28 | 920 | 935 | 915 | 930 | 465,000 |
| 1987/05/27 | 900 | 910 | 895 | 910 | 231,000 |
| 1987/05/26 | 915 | 915 | 901 | 902 | 130,000 |
| 1987/05/25 | 925 | 925 | 905 | 915 | 188,000 |
| 1987/05/23 | 928 | 935 | 920 | 920 | 377,000 |
| 1987/05/22 | 930 | 939 | 914 | 925 | 1,130,000 |
| 1987/05/21 | 877 | 929 | 877 | 900 | 1,361,000 |
| 1987/05/20 | 890 | 895 | 861 | 870 | 554,000 |
| 1987/05/19 | 895 | 910 | 880 | 890 | 1,013,000 |
| 1987/05/18 | 878 | 914 | 860 | 895 | 1,747,000 |
| 1987/05/15 | 835 | 887 | 830 | 880 | 1,209,000 |
| 1987/05/14 | 824 | 845 | 821 | 835 | 244,000 |
| 1987/05/13 | 826 | 826 | 810 | 820 | 215,000 |
| 1987/05/12 | 830 | 830 | 810 | 816 | 80,000 |
| 1987/05/11 | 840 | 840 | 825 | 833 | 396,000 |
| 1987/05/08 | 814 | 839 | 814 | 834 | 1,203,000 |
| 1987/05/07 | 785 | 820 | 785 | 814 | 260,000 |
| 1987/05/06 | 770 | 780 | 765 | 765 | 36,000 |
| 1987/05/02 | 794 | 794 | 780 | 780 | 16,000 |
| 1987/05/01 | 780 | 784 | 770 | 784 | 61,000 |
| 1987/04/30 | 750 | 759 | 746 | 756 | 38,000 |
| 1987/04/28 | 750 | 750 | 740 | 740 | 107,000 |
| 1987/04/27 | 760 | 760 | 750 | 753 | 79,000 |
| 1987/04/25 | 765 | 765 | 760 | 760 | 66,000 |
| 1987/04/24 | 775 | 784 | 765 | 765 | 249,000 |
| 1987/04/23 | 789 | 790 | 780 | 784 | 532,000 |
| 1987/04/22 | 795 | 799 | 785 | 789 | 496,000 |
| 1987/04/21 | 790 | 794 | 785 | 785 | 53,000 |
| 1987/04/20 | 785 | 788 | 775 | 781 | 53,000 |
| 1987/04/17 | 786 | 786 | 765 | 765 | 611,000 |
| 1987/04/16 | 773 | 790 | 773 | 776 | 66,000 |
| 1987/04/15 | 804 | 804 | 785 | 803 | 65,000 |
| 1987/04/14 | 790 | 804 | 780 | 804 | 108,000 |
| 1987/04/13 | 801 | 809 | 791 | 791 | 64,000 |
| 1987/04/10 | 823 | 824 | 800 | 801 | 65,000 |
| 1987/04/09 | 850 | 850 | 823 | 830 | 131,000 |
| 1987/04/08 | 824 | 836 | 824 | 835 | 197,000 |
| 1987/04/07 | 822 | 836 | 820 | 820 | 181,000 |
| 1987/04/06 | 845 | 846 | 821 | 822 | 120,000 |
| 1987/04/04 | 860 | 860 | 846 | 846 | 133,000 |
| 1987/04/03 | 845 | 868 | 840 | 860 | 520,000 |
| 1987/04/02 | 800 | 835 | 792 | 835 | 271,000 |
| 1987/04/01 | 789 | 797 | 780 | 790 | 139,000 |
| 1987/03/31 | 780 | 780 | 759 | 779 | 45,000 |
| 1987/03/30 | 820 | 823 | 780 | 780 | 103,000 |
| 1987/03/28 | 819 | 819 | 790 | 808 | 100,000 |
| 1987/03/27 | 770 | 809 | 770 | 809 | 292,000 |
| 1987/03/26 | 760 | 760 | 750 | 750 | 68,000 |
| 1987/03/25 | 761 | 761 | 760 | 760 | 52,000 |
| 1987/03/24 | 750 | 767 | 750 | 766 | 122,000 |
| 1987/03/23 | 749 | 757 | 749 | 757 | 112,000 |
| 1987/03/20 | 751 | 755 | 745 | 750 | 211,000 |
| 1987/03/19 | 782 | 782 | 755 | 755 | 112,000 |
| 1987/03/18 | 784 | 784 | 777 | 780 | 117,000 |
| 1987/03/17 | 783 | 784 | 770 | 784 | 98,000 |
| 1987/03/16 | 780 | 785 | 775 | 782 | 102,000 |
| 1987/03/13 | 760 | 770 | 750 | 760 | 353,000 |
| 1987/03/12 | 750 | 765 | 750 | 765 | 172,000 |
| 1987/03/11 | 761 | 764 | 750 | 750 | 265,000 |
| 1987/03/10 | 765 | 771 | 760 | 764 | 202,000 |
| 1987/03/09 | 770 | 780 | 770 | 770 | 84,000 |
| 1987/03/07 | 761 | 773 | 760 | 765 | 44,000 |
| 1987/03/06 | 770 | 770 | 760 | 760 | 147,000 |
| 1987/03/05 | 780 | 780 | 771 | 773 | 151,000 |
| 1987/03/04 | 775 | 785 | 773 | 781 | 293,000 |
| 1987/03/03 | 785 | 785 | 777 | 777 | 89,000 |
| 1987/03/02 | 780 | 790 | 775 | 785 | 114,000 |
| 1987/02/28 | 790 | 791 | 775 | 775 | 59,000 |
| 1987/02/27 | 790 | 791 | 781 | 785 | 122,000 |
| 1987/02/26 | 800 | 800 | 790 | 795 | 485,000 |
| 1987/02/25 | 792 | 800 | 792 | 795 | 47,000 |
| 1987/02/24 | 801 | 809 | 790 | 809 | 172,000 |
| 1987/02/23 | 810 | 816 | 801 | 801 | 77,000 |
| 1987/02/20 | 811 | 811 | 800 | 800 | 227,000 |
| 1987/02/19 | 827 | 835 | 810 | 810 | 84,000 |
| 1987/02/18 | 813 | 835 | 813 | 825 | 38,000 |
| 1987/02/17 | 804 | 835 | 804 | 811 | 151,000 |
| 1987/02/16 | 810 | 810 | 804 | 804 | 33,000 |
| 1987/02/13 | 805 | 810 | 805 | 810 | 36,000 |
| 1987/02/12 | 820 | 830 | 800 | 800 | 54,000 |
| 1987/02/10 | 828 | 830 | 820 | 830 | 44,000 |
| 1987/02/09 | 817 | 828 | 816 | 818 | 34,000 |
| 1987/02/07 | 837 | 837 | 800 | 800 | 28,000 |
| 1987/02/06 | 835 | 845 | 835 | 837 | 29,000 |
| 1987/02/05 | 840 | 860 | 835 | 845 | 88,000 |
| 1987/02/04 | 852 | 865 | 850 | 850 | 77,000 |
| 1987/02/03 | 861 | 865 | 850 | 855 | 57,000 |
| 1987/02/02 | 872 | 881 | 861 | 861 | 72,000 |
| 1987/01/31 | 870 | 890 | 865 | 885 | 66,000 |
| 1987/01/30 | 856 | 870 | 856 | 870 | 70,000 |
| 1987/01/29 | 860 | 860 | 852 | 853 | 78,000 |
| 1987/01/28 | 880 | 880 | 860 | 860 | 71,000 |
| 1987/01/27 | 880 | 885 | 880 | 880 | 66,000 |
| 1987/01/26 | 880 | 888 | 875 | 888 | 62,000 |
| 1987/01/24 | 850 | 860 | 850 | 860 | 57,000 |
| 1987/01/23 | 842 | 852 | 842 | 852 | 41,000 |
| 1987/01/22 | 838 | 852 | 830 | 850 | 103,000 |
| 1987/01/21 | 845 | 845 | 830 | 838 | 30,000 |
| 1987/01/20 | 856 | 860 | 845 | 860 | 30,000 |
| 1987/01/19 | 880 | 895 | 861 | 861 | 12,000 |
| 1987/01/16 | 898 | 898 | 877 | 880 | 72,000 |
| 1987/01/14 | 900 | 900 | 879 | 900 | 85,000 |
| 1987/01/13 | 890 | 900 | 890 | 890 | 48,000 |
| 1987/01/12 | 935 | 935 | 909 | 910 | 22,000 |
| 1987/01/09 | 940 | 940 | 920 | 935 | 134,000 |
| 1987/01/08 | 925 | 930 | 920 | 930 | 158,000 |
| 1987/01/07 | 950 | 950 | 920 | 920 | 245,000 |
| 1987/01/06 | 910 | 943 | 910 | 943 | 941,000 |
| 1987/01/05 | 900 | 914 | 899 | 910 | 103,000 |