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 |
|---|---|---|---|---|---|
| 1990/12/28 | 920 | 920 | 911 | 911 | 97,000 |
| 1990/12/27 | 910 | 937 | 910 | 927 | 143,000 |
| 1990/12/26 | 930 | 949 | 912 | 919 | 135,000 |
| 1990/12/25 | 970 | 970 | 920 | 950 | 225,000 |
| 1990/12/21 | 967 | 971 | 940 | 960 | 349,000 |
| 1990/12/20 | 1,000 | 1,010 | 980 | 987 | 132,000 |
| 1990/12/19 | 1,030 | 1,050 | 1,000 | 1,000 | 201,000 |
| 1990/12/18 | 1,020 | 1,030 | 980 | 1,010 | 318,000 |
| 1990/12/17 | 1,050 | 1,050 | 1,010 | 1,040 | 160,000 |
| 1990/12/14 | 1,070 | 1,090 | 1,060 | 1,070 | 145,000 |
| 1990/12/13 | 1,060 | 1,110 | 1,060 | 1,070 | 224,000 |
| 1990/12/12 | 1,090 | 1,160 | 1,070 | 1,080 | 405,000 |
| 1990/12/11 | 1,060 | 1,160 | 1,020 | 1,110 | 978,000 |
| 1990/12/10 | 990 | 1,040 | 955 | 1,040 | 659,000 |
| 1990/12/07 | 860 | 940 | 860 | 940 | 461,000 |
| 1990/12/06 | 904 | 911 | 860 | 860 | 340,000 |
| 1990/12/05 | 941 | 942 | 890 | 890 | 905,000 |
| 1990/12/04 | 1,090 | 1,090 | 940 | 940 | 448,000 |
| 1990/12/03 | 1,150 | 1,170 | 1,100 | 1,110 | 297,000 |
| 1990/11/30 | 1,080 | 1,130 | 1,070 | 1,130 | 419,000 |
| 1990/11/29 | 1,020 | 1,140 | 1,010 | 1,140 | 708,000 |
| 1990/11/28 | 1,260 | 1,280 | 1,080 | 1,100 | 1,093,000 |
| 1990/11/27 | 1,330 | 1,330 | 1,250 | 1,250 | 626,000 |
| 1990/11/26 | 1,390 | 1,390 | 1,340 | 1,340 | 229,000 |
| 1990/11/22 | 1,370 | 1,400 | 1,370 | 1,390 | 280,000 |
| 1990/11/21 | 1,390 | 1,410 | 1,350 | 1,380 | 691,000 |
| 1990/11/20 | 1,470 | 1,490 | 1,410 | 1,430 | 873,000 |
| 1990/11/19 | 1,460 | 1,530 | 1,430 | 1,450 | 2,541,000 |
| 1990/11/16 | 1,360 | 1,420 | 1,340 | 1,420 | 856,000 |
| 1990/11/15 | 1,390 | 1,390 | 1,360 | 1,360 | 376,000 |
| 1990/11/14 | 1,390 | 1,400 | 1,360 | 1,390 | 347,000 |
| 1990/11/13 | 1,400 | 1,450 | 1,400 | 1,400 | 547,000 |
| 1990/11/09 | 1,390 | 1,390 | 1,360 | 1,360 | 1,093,000 |
| 1990/11/08 | 1,420 | 1,440 | 1,390 | 1,400 | 756,000 |
| 1990/11/07 | 1,420 | 1,490 | 1,380 | 1,440 | 1,916,000 |
| 1990/11/06 | 1,500 | 1,520 | 1,440 | 1,440 | 1,019,000 |
| 1990/11/05 | 1,560 | 1,570 | 1,460 | 1,490 | 1,931,000 |
| 1990/11/02 | 1,460 | 1,540 | 1,390 | 1,500 | 3,141,000 |
| 1990/11/01 | 1,530 | 1,550 | 1,450 | 1,450 | 4,135,000 |
| 1990/10/31 | 1,720 | 1,750 | 1,580 | 1,600 | 3,993,000 |
| 1990/10/30 | 1,790 | 1,800 | 1,710 | 1,720 | 4,210,000 |
| 1990/10/29 | 1,730 | 1,870 | 1,720 | 1,760 | 11,241,000 |
| 1990/10/26 | 1,620 | 1,710 | 1,590 | 1,680 | 6,503,000 |
| 1990/10/25 | 1,600 | 1,670 | 1,580 | 1,640 | 12,296,000 |
| 1990/10/24 | 1,450 | 1,550 | 1,440 | 1,550 | 5,673,000 |
| 1990/10/23 | 1,460 | 1,470 | 1,420 | 1,450 | 2,023,000 |
| 1990/10/22 | 1,460 | 1,510 | 1,450 | 1,450 | 4,063,000 |
| 1990/10/19 | 1,410 | 1,490 | 1,410 | 1,460 | 5,707,000 |
| 1990/10/18 | 1,410 | 1,420 | 1,380 | 1,400 | 2,082,000 |
| 1990/10/17 | 1,390 | 1,450 | 1,370 | 1,420 | 9,402,000 |
| 1990/10/16 | 1,290 | 1,440 | 1,270 | 1,370 | 9,627,000 |
| 1990/10/15 | 1,290 | 1,330 | 1,250 | 1,250 | 5,744,000 |
| 1990/10/12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,824,000 |
| 1990/10/11 | 970 | 1,070 | 965 | 1,070 | 1,209,000 |
| 1990/10/09 | 911 | 965 | 911 | 965 | 232,000 |
| 1990/10/08 | 891 | 900 | 891 | 900 | 40,000 |
| 1990/10/05 | 841 | 881 | 841 | 881 | 44,000 |
| 1990/10/04 | 830 | 836 | 825 | 830 | 37,000 |
| 1990/10/03 | 865 | 865 | 830 | 830 | 61,000 |
| 1990/10/02 | 800 | 835 | 800 | 835 | 60,000 |
| 1990/10/01 | 800 | 800 | 790 | 791 | 9,000 |
| 1990/09/28 | 880 | 880 | 805 | 818 | 100,000 |
| 1990/09/27 | 894 | 900 | 890 | 890 | 63,000 |
| 1990/09/26 | 942 | 942 | 925 | 925 | 77,000 |
| 1990/09/25 | 952 | 952 | 940 | 940 | 50,000 |
| 1990/09/21 | 955 | 955 | 950 | 952 | 37,000 |
| 1990/09/20 | 980 | 980 | 960 | 960 | 67,000 |
| 1990/09/19 | 986 | 990 | 980 | 980 | 15,000 |
| 1990/09/18 | 1,010 | 1,010 | 986 | 990 | 53,000 |
| 1990/09/17 | 1,000 | 1,030 | 1,000 | 1,030 | 99,000 |
| 1990/09/14 | 999 | 1,030 | 999 | 1,020 | 38,000 |
| 1990/09/13 | 991 | 1,020 | 991 | 1,010 | 63,000 |
| 1990/09/12 | 971 | 1,000 | 971 | 990 | 19,000 |
| 1990/09/11 | 970 | 975 | 960 | 970 | 97,000 |
| 1990/09/10 | 1,000 | 1,010 | 985 | 990 | 70,000 |
| 1990/09/07 | 970 | 1,000 | 958 | 1,000 | 74,000 |
| 1990/09/06 | 940 | 1,000 | 940 | 1,000 | 73,000 |
| 1990/09/05 | 980 | 980 | 950 | 950 | 112,000 |
| 1990/09/04 | 980 | 990 | 969 | 970 | 55,000 |
| 1990/09/03 | 1,010 | 1,020 | 1,000 | 1,000 | 61,000 |
| 1990/08/31 | 950 | 1,020 | 950 | 1,000 | 81,000 |
| 1990/08/30 | 932 | 951 | 931 | 950 | 24,000 |
| 1990/08/29 | 932 | 935 | 930 | 930 | 55,000 |
| 1990/08/28 | 951 | 951 | 932 | 940 | 55,000 |
| 1990/08/27 | 891 | 911 | 891 | 901 | 32,000 |
| 1990/08/24 | 890 | 899 | 880 | 880 | 76,000 |
| 1990/08/22 | 999 | 999 | 960 | 960 | 74,000 |
| 1990/08/21 | 1,030 | 1,030 | 1,010 | 1,010 | 163,000 |
| 1990/08/20 | 1,030 | 1,030 | 1,010 | 1,030 | 121,000 |
| 1990/08/17 | 1,010 | 1,010 | 999 | 1,010 | 19,000 |
| 1990/08/16 | 1,040 | 1,050 | 1,020 | 1,020 | 48,000 |
| 1990/08/15 | 981 | 1,030 | 981 | 1,020 | 242,000 |
| 1990/08/14 | 990 | 990 | 977 | 977 | 71,000 |
| 1990/08/13 | 1,020 | 1,020 | 979 | 998 | 62,000 |
| 1990/08/10 | 1,080 | 1,080 | 1,060 | 1,060 | 19,000 |
| 1990/08/09 | 1,120 | 1,120 | 1,060 | 1,060 | 60,000 |
| 1990/08/08 | 1,080 | 1,090 | 1,060 | 1,090 | 58,000 |
| 1990/08/07 | 1,080 | 1,080 | 1,060 | 1,070 | 119,000 |
| 1990/08/06 | 1,200 | 1,200 | 1,130 | 1,180 | 53,000 |
| 1990/08/03 | 1,230 | 1,230 | 1,210 | 1,230 | 104,000 |
| 1990/08/02 | 1,250 | 1,250 | 1,200 | 1,210 | 39,000 |
| 1990/08/01 | 1,260 | 1,260 | 1,230 | 1,230 | 44,000 |
| 1990/07/31 | 1,250 | 1,260 | 1,230 | 1,260 | 105,000 |
| 1990/07/30 | 1,220 | 1,250 | 1,220 | 1,230 | 36,000 |
| 1990/07/27 | 1,210 | 1,280 | 1,190 | 1,280 | 313,000 |
| 1990/07/26 | 1,220 | 1,230 | 1,190 | 1,200 | 103,000 |
| 1990/07/25 | 1,250 | 1,250 | 1,200 | 1,210 | 71,000 |
| 1990/07/24 | 1,220 | 1,250 | 1,200 | 1,230 | 22,000 |
| 1990/07/23 | 1,230 | 1,260 | 1,230 | 1,260 | 22,000 |
| 1990/07/20 | 1,260 | 1,260 | 1,230 | 1,230 | 30,000 |
| 1990/07/19 | 1,290 | 1,290 | 1,270 | 1,270 | 41,000 |
| 1990/07/18 | 1,280 | 1,290 | 1,270 | 1,270 | 156,000 |
| 1990/07/17 | 1,300 | 1,300 | 1,280 | 1,280 | 199,000 |
| 1990/07/16 | 1,280 | 1,300 | 1,260 | 1,290 | 418,000 |
| 1990/07/13 | 1,260 | 1,270 | 1,250 | 1,270 | 151,000 |
| 1990/07/12 | 1,240 | 1,270 | 1,240 | 1,250 | 34,000 |
| 1990/07/11 | 1,260 | 1,270 | 1,250 | 1,250 | 65,000 |
| 1990/07/10 | 1,280 | 1,280 | 1,250 | 1,250 | 66,000 |
| 1990/07/09 | 1,240 | 1,290 | 1,240 | 1,280 | 157,000 |
| 1990/07/06 | 1,230 | 1,280 | 1,230 | 1,250 | 236,000 |
| 1990/07/05 | 1,250 | 1,280 | 1,230 | 1,230 | 220,000 |
| 1990/07/04 | 1,220 | 1,270 | 1,220 | 1,250 | 182,000 |
| 1990/07/03 | 1,240 | 1,240 | 1,210 | 1,220 | 56,000 |
| 1990/07/02 | 1,230 | 1,250 | 1,210 | 1,250 | 76,000 |
| 1990/06/29 | 1,230 | 1,230 | 1,200 | 1,230 | 234,000 |
| 1990/06/28 | 1,240 | 1,240 | 1,200 | 1,220 | 82,000 |
| 1990/06/27 | 1,220 | 1,220 | 1,190 | 1,220 | 65,000 |
| 1990/06/26 | 1,180 | 1,240 | 1,170 | 1,240 | 65,000 |
| 1990/06/25 | 1,210 | 1,210 | 1,160 | 1,170 | 24,000 |
| 1990/06/22 | 1,210 | 1,230 | 1,200 | 1,210 | 67,000 |
| 1990/06/21 | 1,220 | 1,230 | 1,210 | 1,230 | 70,000 |
| 1990/06/20 | 1,220 | 1,240 | 1,220 | 1,220 | 46,000 |
| 1990/06/19 | 1,240 | 1,270 | 1,220 | 1,240 | 40,000 |
| 1990/06/18 | 1,220 | 1,260 | 1,220 | 1,260 | 80,000 |
| 1990/06/15 | 1,240 | 1,250 | 1,230 | 1,230 | 98,000 |
| 1990/06/14 | 1,250 | 1,250 | 1,220 | 1,240 | 35,000 |
| 1990/06/13 | 1,250 | 1,260 | 1,250 | 1,250 | 45,000 |
| 1990/06/12 | 1,260 | 1,280 | 1,250 | 1,260 | 120,000 |
| 1990/06/11 | 1,280 | 1,290 | 1,260 | 1,280 | 132,000 |
| 1990/06/08 | 1,260 | 1,290 | 1,260 | 1,270 | 118,000 |
| 1990/06/07 | 1,250 | 1,290 | 1,250 | 1,280 | 171,000 |
| 1990/06/06 | 1,280 | 1,280 | 1,250 | 1,270 | 70,000 |
| 1990/06/05 | 1,280 | 1,300 | 1,280 | 1,280 | 272,000 |
| 1990/06/04 | 1,290 | 1,300 | 1,270 | 1,270 | 253,000 |
| 1990/06/01 | 1,240 | 1,320 | 1,240 | 1,270 | 1,197,000 |
| 1990/05/31 | 1,250 | 1,250 | 1,240 | 1,250 | 112,000 |
| 1990/05/30 | 1,230 | 1,270 | 1,220 | 1,260 | 349,000 |
| 1990/05/29 | 1,250 | 1,250 | 1,210 | 1,240 | 177,000 |
| 1990/05/28 | 1,240 | 1,260 | 1,220 | 1,250 | 148,000 |
| 1990/05/25 | 1,270 | 1,280 | 1,230 | 1,230 | 212,000 |
| 1990/05/24 | 1,240 | 1,270 | 1,230 | 1,270 | 282,000 |
| 1990/05/23 | 1,230 | 1,240 | 1,220 | 1,230 | 118,000 |
| 1990/05/22 | 1,200 | 1,220 | 1,190 | 1,220 | 178,000 |
| 1990/05/21 | 1,260 | 1,260 | 1,200 | 1,210 | 140,000 |
| 1990/05/18 | 1,260 | 1,280 | 1,240 | 1,240 | 511,000 |
| 1990/05/17 | 1,210 | 1,260 | 1,210 | 1,240 | 692,000 |
| 1990/05/16 | 1,200 | 1,210 | 1,190 | 1,200 | 164,000 |
| 1990/05/15 | 1,200 | 1,230 | 1,170 | 1,170 | 256,000 |
| 1990/05/14 | 1,200 | 1,210 | 1,150 | 1,180 | 51,000 |
| 1990/05/11 | 1,190 | 1,200 | 1,190 | 1,200 | 74,000 |
| 1990/05/10 | 1,210 | 1,210 | 1,170 | 1,170 | 71,000 |
| 1990/05/09 | 1,160 | 1,220 | 1,160 | 1,200 | 239,000 |
| 1990/05/08 | 1,190 | 1,190 | 1,150 | 1,160 | 18,000 |
| 1990/05/07 | 1,120 | 1,190 | 1,120 | 1,170 | 138,000 |
| 1990/05/02 | 1,130 | 1,130 | 1,100 | 1,120 | 38,000 |
| 1990/05/01 | 1,080 | 1,120 | 1,080 | 1,120 | 39,000 |
| 1990/04/27 | 1,060 | 1,100 | 1,060 | 1,100 | 79,000 |
| 1990/04/26 | 1,070 | 1,080 | 1,070 | 1,080 | 70,000 |
| 1990/04/25 | 1,050 | 1,080 | 1,040 | 1,080 | 76,000 |
| 1990/04/24 | 1,080 | 1,080 | 1,050 | 1,050 | 81,000 |
| 1990/04/23 | 1,100 | 1,100 | 1,050 | 1,080 | 61,000 |
| 1990/04/20 | 1,080 | 1,100 | 1,080 | 1,100 | 26,000 |
| 1990/04/19 | 1,060 | 1,060 | 1,040 | 1,060 | 43,000 |
| 1990/04/18 | 1,010 | 1,050 | 1,010 | 1,050 | 16,000 |
| 1990/04/17 | 1,020 | 1,040 | 1,020 | 1,020 | 31,000 |
| 1990/04/16 | 1,050 | 1,050 | 1,010 | 1,020 | 22,000 |
| 1990/04/13 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 |
| 1990/04/12 | 1,040 | 1,070 | 1,040 | 1,070 | 70,000 |
| 1990/04/11 | 1,050 | 1,080 | 1,040 | 1,060 | 22,000 |
| 1990/04/10 | 1,060 | 1,100 | 1,040 | 1,040 | 46,000 |
| 1990/04/09 | 1,060 | 1,080 | 1,050 | 1,060 | 57,000 |
| 1990/04/06 | 960 | 1,020 | 960 | 1,020 | 85,000 |
| 1990/04/05 | 970 | 985 | 960 | 960 | 111,000 |
| 1990/04/04 | 1,060 | 1,060 | 990 | 990 | 175,000 |
| 1990/04/03 | 1,050 | 1,070 | 1,000 | 1,020 | 203,000 |
| 1990/04/02 | 1,050 | 1,100 | 1,050 | 1,050 | 96,000 |
| 1990/03/30 | 1,190 | 1,200 | 1,150 | 1,150 | 328,000 |
| 1990/03/29 | 1,230 | 1,320 | 1,200 | 1,220 | 1,207,000 |
| 1990/03/28 | 1,090 | 1,240 | 1,080 | 1,240 | 618,000 |
| 1990/03/27 | 1,010 | 1,090 | 1,000 | 1,090 | 239,000 |
| 1990/03/26 | 970 | 1,000 | 969 | 992 | 82,000 |
| 1990/03/23 | 970 | 970 | 950 | 950 | 86,000 |
| 1990/03/22 | 950 | 980 | 950 | 970 | 72,000 |
| 1990/03/20 | 1,050 | 1,060 | 1,000 | 1,010 | 76,000 |
| 1990/03/19 | 1,110 | 1,120 | 1,050 | 1,070 | 51,000 |
| 1990/03/16 | 1,190 | 1,190 | 1,150 | 1,150 | 13,000 |
| 1990/03/15 | 1,200 | 1,200 | 1,190 | 1,190 | 27,000 |
| 1990/03/14 | 1,200 | 1,210 | 1,200 | 1,200 | 21,000 |
| 1990/03/13 | 1,230 | 1,230 | 1,200 | 1,200 | 26,000 |
| 1990/03/12 | 1,240 | 1,240 | 1,220 | 1,220 | 35,000 |
| 1990/03/09 | 1,240 | 1,240 | 1,230 | 1,230 | 27,000 |
| 1990/03/08 | 1,230 | 1,250 | 1,230 | 1,250 | 36,000 |
| 1990/03/07 | 1,250 | 1,250 | 1,230 | 1,250 | 49,000 |
| 1990/03/06 | 1,250 | 1,250 | 1,230 | 1,230 | 35,000 |
| 1990/03/05 | 1,230 | 1,250 | 1,220 | 1,240 | 114,000 |
| 1990/03/02 | 1,220 | 1,230 | 1,200 | 1,220 | 72,000 |
| 1990/03/01 | 1,210 | 1,250 | 1,210 | 1,240 | 49,000 |
| 1990/02/28 | 1,170 | 1,230 | 1,170 | 1,200 | 60,000 |
| 1990/02/27 | 1,150 | 1,180 | 1,130 | 1,150 | 130,000 |
| 1990/02/26 | 1,230 | 1,230 | 1,100 | 1,120 | 77,000 |
| 1990/02/23 | 1,250 | 1,250 | 1,230 | 1,240 | 44,000 |
| 1990/02/22 | 1,250 | 1,260 | 1,230 | 1,250 | 54,000 |
| 1990/02/21 | 1,300 | 1,300 | 1,250 | 1,250 | 53,000 |
| 1990/02/20 | 1,330 | 1,330 | 1,300 | 1,320 | 16,000 |
| 1990/02/19 | 1,340 | 1,340 | 1,320 | 1,330 | 130,000 |
| 1990/02/16 | 1,330 | 1,340 | 1,310 | 1,320 | 117,000 |
| 1990/02/15 | 1,320 | 1,340 | 1,310 | 1,330 | 172,000 |
| 1990/02/14 | 1,290 | 1,310 | 1,280 | 1,310 | 133,000 |
| 1990/02/13 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 |
| 1990/02/09 | 1,280 | 1,290 | 1,270 | 1,270 | 48,000 |
| 1990/02/08 | 1,300 | 1,310 | 1,290 | 1,300 | 117,000 |
| 1990/02/07 | 1,320 | 1,330 | 1,290 | 1,290 | 126,000 |
| 1990/02/06 | 1,280 | 1,330 | 1,280 | 1,310 | 92,000 |
| 1990/02/05 | 1,310 | 1,310 | 1,260 | 1,260 | 34,000 |
| 1990/02/02 | 1,290 | 1,300 | 1,280 | 1,300 | 59,000 |
| 1990/02/01 | 1,280 | 1,280 | 1,280 | 1,280 | 50,000 |
| 1990/01/31 | 1,260 | 1,280 | 1,250 | 1,270 | 35,000 |
| 1990/01/30 | 1,280 | 1,280 | 1,260 | 1,260 | 66,000 |
| 1990/01/29 | 1,290 | 1,290 | 1,270 | 1,270 | 54,000 |
| 1990/01/26 | 1,290 | 1,290 | 1,270 | 1,280 | 15,000 |
| 1990/01/25 | 1,280 | 1,290 | 1,250 | 1,260 | 45,000 |
| 1990/01/24 | 1,300 | 1,300 | 1,270 | 1,280 | 106,000 |
| 1990/01/23 | 1,280 | 1,280 | 1,230 | 1,260 | 173,000 |
| 1990/01/22 | 1,280 | 1,290 | 1,250 | 1,280 | 36,000 |
| 1990/01/19 | 1,260 | 1,260 | 1,250 | 1,250 | 17,000 |
| 1990/01/18 | 1,280 | 1,290 | 1,250 | 1,250 | 102,000 |
| 1990/01/17 | 1,290 | 1,330 | 1,270 | 1,300 | 79,000 |
| 1990/01/16 | 1,300 | 1,300 | 1,270 | 1,290 | 99,000 |
| 1990/01/12 | 1,270 | 1,320 | 1,270 | 1,300 | 67,000 |
| 1990/01/11 | 1,280 | 1,280 | 1,250 | 1,260 | 45,000 |
| 1990/01/10 | 1,290 | 1,290 | 1,260 | 1,280 | 26,000 |
| 1990/01/09 | 1,270 | 1,290 | 1,250 | 1,290 | 33,000 |
| 1990/01/08 | 1,260 | 1,270 | 1,230 | 1,250 | 203,000 |
| 1990/01/05 | 1,290 | 1,300 | 1,270 | 1,270 | 82,000 |
| 1990/01/04 | 1,310 | 1,310 | 1,280 | 1,280 | 44,000 |