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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,030 | 1,060 | 1,030 | 1,030 | 208,000 |
| 1991/12/27 | 1,020 | 1,030 | 1,010 | 1,010 | 261,000 |
| 1991/12/26 | 1,010 | 1,030 | 1,000 | 1,020 | 89,000 |
| 1991/12/25 | 990 | 1,010 | 990 | 1,010 | 174,000 |
| 1991/12/24 | 1,040 | 1,040 | 996 | 996 | 115,000 |
| 1991/12/20 | 1,030 | 1,040 | 1,020 | 1,030 | 180,000 |
| 1991/12/19 | 1,080 | 1,080 | 1,030 | 1,030 | 487,000 |
| 1991/12/18 | 1,100 | 1,100 | 1,060 | 1,060 | 157,000 |
| 1991/12/17 | 1,140 | 1,140 | 1,100 | 1,100 | 138,000 |
| 1991/12/16 | 1,130 | 1,150 | 1,120 | 1,140 | 143,000 |
| 1991/12/13 | 1,120 | 1,160 | 1,120 | 1,130 | 507,000 |
| 1991/12/12 | 1,100 | 1,120 | 1,100 | 1,120 | 128,000 |
| 1991/12/11 | 1,050 | 1,090 | 1,040 | 1,090 | 107,000 |
| 1991/12/10 | 1,100 | 1,100 | 1,040 | 1,080 | 313,000 |
| 1991/12/09 | 1,130 | 1,130 | 1,100 | 1,120 | 166,000 |
| 1991/12/06 | 1,140 | 1,180 | 1,120 | 1,130 | 1,162,000 |
| 1991/12/05 | 1,130 | 1,160 | 1,080 | 1,140 | 1,228,000 |
| 1991/12/04 | 1,000 | 1,110 | 996 | 1,110 | 603,000 |
| 1991/12/03 | 975 | 1,000 | 975 | 1,000 | 188,000 |
| 1991/12/02 | 1,000 | 1,000 | 981 | 985 | 120,000 |
| 1991/11/29 | 1,000 | 1,040 | 1,000 | 1,000 | 198,000 |
| 1991/11/28 | 1,000 | 1,010 | 996 | 1,000 | 175,000 |
| 1991/11/27 | 1,000 | 1,020 | 999 | 1,010 | 127,000 |
| 1991/11/26 | 999 | 1,000 | 995 | 998 | 119,000 |
| 1991/11/25 | 1,010 | 1,010 | 995 | 1,000 | 119,000 |
| 1991/11/22 | 997 | 1,010 | 995 | 1,010 | 119,000 |
| 1991/11/21 | 1,010 | 1,030 | 995 | 995 | 240,000 |
| 1991/11/20 | 1,000 | 1,020 | 990 | 1,010 | 168,000 |
| 1991/11/19 | 1,080 | 1,080 | 1,000 | 1,010 | 274,000 |
| 1991/11/18 | 1,030 | 1,050 | 1,010 | 1,040 | 172,000 |
| 1991/11/15 | 1,100 | 1,100 | 1,050 | 1,050 | 162,000 |
| 1991/11/14 | 1,120 | 1,120 | 1,100 | 1,100 | 78,000 |
| 1991/11/13 | 1,130 | 1,130 | 1,110 | 1,120 | 91,000 |
| 1991/11/12 | 1,120 | 1,140 | 1,110 | 1,130 | 118,000 |
| 1991/11/11 | 1,150 | 1,160 | 1,130 | 1,130 | 45,000 |
| 1991/11/08 | 1,150 | 1,160 | 1,150 | 1,160 | 82,000 |
| 1991/11/07 | 1,160 | 1,160 | 1,150 | 1,150 | 49,000 |
| 1991/11/06 | 1,170 | 1,180 | 1,160 | 1,170 | 65,000 |
| 1991/11/05 | 1,190 | 1,190 | 1,170 | 1,180 | 39,000 |
| 1991/11/01 | 1,160 | 1,170 | 1,160 | 1,170 | 135,000 |
| 1991/10/31 | 1,160 | 1,170 | 1,150 | 1,160 | 142,000 |
| 1991/10/30 | 1,160 | 1,160 | 1,140 | 1,140 | 272,000 |
| 1991/10/29 | 1,170 | 1,180 | 1,150 | 1,150 | 228,000 |
| 1991/10/28 | 1,150 | 1,170 | 1,150 | 1,170 | 103,000 |
| 1991/10/25 | 1,170 | 1,170 | 1,150 | 1,150 | 283,000 |
| 1991/10/24 | 1,190 | 1,190 | 1,170 | 1,170 | 97,000 |
| 1991/10/23 | 1,180 | 1,200 | 1,180 | 1,180 | 147,000 |
| 1991/10/22 | 1,210 | 1,210 | 1,190 | 1,200 | 201,000 |
| 1991/10/21 | 1,200 | 1,220 | 1,200 | 1,200 | 131,000 |
| 1991/10/18 | 1,190 | 1,200 | 1,180 | 1,200 | 182,000 |
| 1991/10/17 | 1,170 | 1,200 | 1,140 | 1,180 | 257,000 |
| 1991/10/16 | 1,160 | 1,160 | 1,150 | 1,160 | 218,000 |
| 1991/10/15 | 1,150 | 1,190 | 1,150 | 1,160 | 317,000 |
| 1991/10/14 | 1,160 | 1,170 | 1,150 | 1,150 | 79,000 |
| 1991/10/11 | 1,170 | 1,180 | 1,150 | 1,160 | 119,000 |
| 1991/10/09 | 1,200 | 1,210 | 1,180 | 1,180 | 169,000 |
| 1991/10/08 | 1,220 | 1,240 | 1,200 | 1,220 | 221,000 |
| 1991/10/07 | 1,240 | 1,250 | 1,220 | 1,240 | 509,000 |
| 1991/10/04 | 1,220 | 1,240 | 1,200 | 1,230 | 710,000 |
| 1991/10/03 | 1,190 | 1,230 | 1,180 | 1,200 | 670,000 |
| 1991/10/02 | 1,180 | 1,210 | 1,170 | 1,180 | 1,023,000 |
| 1991/10/01 | 1,130 | 1,170 | 1,120 | 1,170 | 285,000 |
| 1991/09/30 | 1,140 | 1,140 | 1,120 | 1,120 | 163,000 |
| 1991/09/27 | 1,090 | 1,140 | 1,070 | 1,120 | 616,000 |
| 1991/09/26 | 1,080 | 1,090 | 1,060 | 1,080 | 92,000 |
| 1991/09/25 | 1,050 | 1,100 | 1,050 | 1,100 | 224,000 |
| 1991/09/24 | 1,040 | 1,050 | 1,030 | 1,040 | 84,000 |
| 1991/09/20 | 1,080 | 1,080 | 1,040 | 1,050 | 142,000 |
| 1991/09/19 | 1,090 | 1,090 | 1,080 | 1,080 | 260,000 |
| 1991/09/18 | 1,090 | 1,090 | 1,070 | 1,080 | 285,000 |
| 1991/09/17 | 1,090 | 1,110 | 1,090 | 1,100 | 186,000 |
| 1991/09/13 | 1,040 | 1,080 | 1,030 | 1,080 | 292,000 |
| 1991/09/12 | 1,020 | 1,070 | 1,020 | 1,050 | 428,000 |
| 1991/09/11 | 1,000 | 1,020 | 1,000 | 1,020 | 140,000 |
| 1991/09/10 | 1,050 | 1,050 | 1,030 | 1,030 | 59,000 |
| 1991/09/09 | 1,070 | 1,070 | 1,050 | 1,050 | 99,000 |
| 1991/09/06 | 1,010 | 1,070 | 1,010 | 1,050 | 255,000 |
| 1991/09/05 | 999 | 1,020 | 998 | 1,020 | 112,000 |
| 1991/09/04 | 1,010 | 1,020 | 1,000 | 1,000 | 77,000 |
| 1991/09/03 | 1,000 | 1,020 | 1,000 | 1,020 | 143,000 |
| 1991/09/02 | 970 | 999 | 965 | 998 | 123,000 |
| 1991/08/30 | 945 | 978 | 945 | 965 | 135,000 |
| 1991/08/29 | 930 | 950 | 930 | 944 | 59,000 |
| 1991/08/28 | 905 | 919 | 901 | 910 | 162,000 |
| 1991/08/27 | 930 | 935 | 910 | 911 | 107,000 |
| 1991/08/26 | 942 | 942 | 910 | 930 | 158,000 |
| 1991/08/23 | 970 | 978 | 940 | 940 | 200,000 |
| 1991/08/22 | 951 | 980 | 951 | 970 | 291,000 |
| 1991/08/21 | 895 | 950 | 895 | 910 | 565,000 |
| 1991/08/20 | 921 | 936 | 875 | 895 | 417,000 |
| 1991/08/19 | 976 | 982 | 927 | 927 | 428,000 |
| 1991/08/16 | 990 | 1,000 | 980 | 982 | 145,000 |
| 1991/08/15 | 1,000 | 1,010 | 990 | 991 | 84,000 |
| 1991/08/14 | 988 | 1,010 | 988 | 1,000 | 161,000 |
| 1991/08/13 | 1,000 | 1,010 | 981 | 990 | 258,000 |
| 1991/08/12 | 1,060 | 1,060 | 1,010 | 1,020 | 204,000 |
| 1991/08/09 | 1,070 | 1,090 | 1,060 | 1,060 | 87,000 |
| 1991/08/08 | 1,090 | 1,100 | 1,080 | 1,090 | 49,000 |
| 1991/08/07 | 1,090 | 1,110 | 1,090 | 1,100 | 50,000 |
| 1991/08/06 | 1,110 | 1,120 | 1,090 | 1,090 | 84,000 |
| 1991/08/05 | 1,130 | 1,140 | 1,120 | 1,130 | 75,000 |
| 1991/08/02 | 1,120 | 1,150 | 1,110 | 1,130 | 128,000 |
| 1991/08/01 | 1,110 | 1,130 | 1,110 | 1,120 | 54,000 |
| 1991/07/31 | 1,110 | 1,130 | 1,110 | 1,130 | 80,000 |
| 1991/07/30 | 1,100 | 1,130 | 1,100 | 1,130 | 63,000 |
| 1991/07/29 | 1,100 | 1,130 | 1,090 | 1,090 | 31,000 |
| 1991/07/26 | 1,090 | 1,120 | 1,080 | 1,120 | 70,000 |
| 1991/07/25 | 1,080 | 1,100 | 1,080 | 1,090 | 16,000 |
| 1991/07/24 | 1,100 | 1,130 | 1,090 | 1,100 | 91,000 |
| 1991/07/23 | 1,070 | 1,090 | 1,060 | 1,060 | 125,000 |
| 1991/07/22 | 1,090 | 1,120 | 1,080 | 1,090 | 105,000 |
| 1991/07/19 | 1,090 | 1,110 | 1,090 | 1,110 | 152,000 |
| 1991/07/18 | 1,130 | 1,130 | 1,060 | 1,100 | 128,000 |
| 1991/07/17 | 1,130 | 1,150 | 1,120 | 1,130 | 120,000 |
| 1991/07/16 | 1,170 | 1,180 | 1,150 | 1,150 | 136,000 |
| 1991/07/15 | 1,170 | 1,180 | 1,160 | 1,170 | 71,000 |
| 1991/07/12 | 1,150 | 1,170 | 1,130 | 1,130 | 252,000 |
| 1991/07/11 | 1,170 | 1,170 | 1,140 | 1,140 | 158,000 |
| 1991/07/10 | 1,080 | 1,160 | 1,060 | 1,150 | 279,000 |
| 1991/07/09 | 1,040 | 1,120 | 980 | 1,060 | 979,000 |
| 1991/07/08 | 1,170 | 1,180 | 1,030 | 1,030 | 651,000 |
| 1991/07/05 | 1,180 | 1,210 | 1,180 | 1,190 | 180,000 |
| 1991/07/04 | 1,170 | 1,210 | 1,170 | 1,190 | 297,000 |
| 1991/07/03 | 1,230 | 1,230 | 1,190 | 1,210 | 175,000 |
| 1991/07/02 | 1,260 | 1,270 | 1,230 | 1,230 | 138,000 |
| 1991/07/01 | 1,270 | 1,270 | 1,230 | 1,250 | 243,000 |
| 1991/06/28 | 1,250 | 1,270 | 1,210 | 1,210 | 313,000 |
| 1991/06/27 | 1,230 | 1,270 | 1,220 | 1,250 | 174,000 |
| 1991/06/26 | 1,290 | 1,320 | 1,220 | 1,250 | 974,000 |
| 1991/06/25 | 1,170 | 1,270 | 1,170 | 1,270 | 279,000 |
| 1991/06/24 | 1,260 | 1,260 | 1,190 | 1,190 | 201,000 |
| 1991/06/21 | 1,250 | 1,250 | 1,220 | 1,240 | 95,000 |
| 1991/06/20 | 1,190 | 1,230 | 1,190 | 1,210 | 154,000 |
| 1991/06/19 | 1,240 | 1,240 | 1,180 | 1,180 | 233,000 |
| 1991/06/18 | 1,250 | 1,250 | 1,240 | 1,240 | 65,000 |
| 1991/06/17 | 1,300 | 1,300 | 1,240 | 1,250 | 192,000 |
| 1991/06/14 | 1,270 | 1,300 | 1,250 | 1,270 | 389,000 |
| 1991/06/13 | 1,250 | 1,270 | 1,240 | 1,260 | 144,000 |
| 1991/06/12 | 1,260 | 1,270 | 1,230 | 1,240 | 230,000 |
| 1991/06/11 | 1,220 | 1,260 | 1,220 | 1,240 | 200,000 |
| 1991/06/10 | 1,280 | 1,280 | 1,220 | 1,220 | 280,000 |
| 1991/06/07 | 1,280 | 1,290 | 1,270 | 1,280 | 657,000 |
| 1991/06/06 | 1,270 | 1,280 | 1,260 | 1,270 | 538,000 |
| 1991/06/05 | 1,320 | 1,330 | 1,280 | 1,290 | 607,000 |
| 1991/06/04 | 1,310 | 1,350 | 1,300 | 1,310 | 3,022,000 |
| 1991/06/03 | 1,290 | 1,320 | 1,280 | 1,290 | 1,853,000 |
| 1991/05/31 | 1,260 | 1,280 | 1,250 | 1,270 | 947,000 |
| 1991/05/30 | 1,230 | 1,260 | 1,210 | 1,250 | 419,000 |
| 1991/05/29 | 1,260 | 1,270 | 1,220 | 1,240 | 760,000 |
| 1991/05/28 | 1,190 | 1,250 | 1,180 | 1,220 | 703,000 |
| 1991/05/27 | 1,190 | 1,210 | 1,170 | 1,190 | 287,000 |
| 1991/05/24 | 1,170 | 1,200 | 1,170 | 1,170 | 205,000 |
| 1991/05/23 | 1,180 | 1,180 | 1,160 | 1,170 | 124,000 |
| 1991/05/22 | 1,130 | 1,160 | 1,120 | 1,140 | 269,000 |
| 1991/05/21 | 1,120 | 1,130 | 1,110 | 1,130 | 187,000 |
| 1991/05/20 | 1,150 | 1,150 | 1,120 | 1,120 | 79,000 |
| 1991/05/17 | 1,140 | 1,150 | 1,120 | 1,150 | 294,000 |
| 1991/05/16 | 1,150 | 1,150 | 1,120 | 1,130 | 157,000 |
| 1991/05/15 | 1,140 | 1,150 | 1,130 | 1,150 | 91,000 |
| 1991/05/14 | 1,170 | 1,180 | 1,150 | 1,160 | 115,000 |
| 1991/05/13 | 1,180 | 1,200 | 1,160 | 1,180 | 163,000 |
| 1991/05/10 | 1,200 | 1,200 | 1,180 | 1,190 | 159,000 |
| 1991/05/09 | 1,180 | 1,190 | 1,160 | 1,180 | 152,000 |
| 1991/05/08 | 1,180 | 1,180 | 1,160 | 1,160 | 103,000 |
| 1991/05/07 | 1,230 | 1,230 | 1,190 | 1,190 | 202,000 |
| 1991/05/02 | 1,210 | 1,220 | 1,190 | 1,210 | 493,000 |
| 1991/05/01 | 1,150 | 1,200 | 1,140 | 1,190 | 737,000 |
| 1991/04/30 | 1,150 | 1,160 | 1,110 | 1,110 | 1,074,000 |
| 1991/04/26 | 1,120 | 1,160 | 1,120 | 1,160 | 1,231,000 |
| 1991/04/25 | 1,170 | 1,180 | 1,120 | 1,130 | 942,000 |
| 1991/04/24 | 1,200 | 1,210 | 1,170 | 1,170 | 377,000 |
| 1991/04/23 | 1,180 | 1,210 | 1,170 | 1,210 | 292,000 |
| 1991/04/22 | 1,230 | 1,230 | 1,180 | 1,190 | 325,000 |
| 1991/04/19 | 1,270 | 1,270 | 1,230 | 1,240 | 167,000 |
| 1991/04/18 | 1,300 | 1,300 | 1,280 | 1,290 | 302,000 |
| 1991/04/17 | 1,300 | 1,310 | 1,280 | 1,300 | 313,000 |
| 1991/04/16 | 1,300 | 1,320 | 1,280 | 1,280 | 587,000 |
| 1991/04/15 | 1,250 | 1,300 | 1,250 | 1,300 | 499,000 |
| 1991/04/12 | 1,230 | 1,230 | 1,220 | 1,220 | 225,000 |
| 1991/04/11 | 1,220 | 1,260 | 1,220 | 1,220 | 113,000 |
| 1991/04/10 | 1,270 | 1,270 | 1,210 | 1,220 | 139,000 |
| 1991/04/09 | 1,280 | 1,290 | 1,260 | 1,260 | 334,000 |
| 1991/04/08 | 1,210 | 1,270 | 1,190 | 1,270 | 224,000 |
| 1991/04/05 | 1,190 | 1,190 | 1,170 | 1,190 | 110,000 |
| 1991/04/04 | 1,200 | 1,200 | 1,180 | 1,180 | 62,000 |
| 1991/04/03 | 1,190 | 1,210 | 1,170 | 1,210 | 94,000 |
| 1991/04/02 | 1,180 | 1,180 | 1,150 | 1,150 | 102,000 |
| 1991/04/01 | 1,180 | 1,190 | 1,170 | 1,170 | 101,000 |
| 1991/03/29 | 1,190 | 1,190 | 1,160 | 1,180 | 91,000 |
| 1991/03/28 | 1,130 | 1,180 | 1,120 | 1,150 | 129,000 |
| 1991/03/27 | 1,180 | 1,190 | 1,120 | 1,140 | 251,000 |
| 1991/03/26 | 1,220 | 1,220 | 1,160 | 1,160 | 128,000 |
| 1991/03/25 | 1,220 | 1,230 | 1,210 | 1,210 | 149,000 |
| 1991/03/22 | 1,240 | 1,240 | 1,220 | 1,220 | 112,000 |
| 1991/03/20 | 1,250 | 1,250 | 1,230 | 1,240 | 137,000 |
| 1991/03/19 | 1,280 | 1,280 | 1,250 | 1,250 | 82,000 |
| 1991/03/18 | 1,290 | 1,290 | 1,270 | 1,270 | 47,000 |
| 1991/03/15 | 1,290 | 1,300 | 1,250 | 1,300 | 225,000 |
| 1991/03/14 | 1,260 | 1,280 | 1,250 | 1,270 | 128,000 |
| 1991/03/13 | 1,280 | 1,290 | 1,250 | 1,250 | 110,000 |
| 1991/03/12 | 1,290 | 1,300 | 1,260 | 1,260 | 154,000 |
| 1991/03/11 | 1,360 | 1,360 | 1,290 | 1,310 | 309,000 |
| 1991/03/08 | 1,290 | 1,340 | 1,270 | 1,340 | 505,000 |
| 1991/03/07 | 1,250 | 1,270 | 1,240 | 1,270 | 160,000 |
| 1991/03/06 | 1,270 | 1,280 | 1,240 | 1,240 | 173,000 |
| 1991/03/05 | 1,230 | 1,270 | 1,220 | 1,240 | 196,000 |
| 1991/03/04 | 1,220 | 1,250 | 1,220 | 1,230 | 142,000 |
| 1991/03/01 | 1,260 | 1,260 | 1,210 | 1,240 | 222,000 |
| 1991/02/28 | 1,300 | 1,310 | 1,260 | 1,260 | 482,000 |
| 1991/02/27 | 1,240 | 1,280 | 1,210 | 1,240 | 357,000 |
| 1991/02/26 | 1,360 | 1,360 | 1,280 | 1,280 | 666,000 |
| 1991/02/25 | 1,280 | 1,320 | 1,260 | 1,320 | 627,000 |
| 1991/02/22 | 1,380 | 1,410 | 1,290 | 1,330 | 857,000 |
| 1991/02/21 | 1,400 | 1,490 | 1,330 | 1,380 | 3,883,000 |
| 1991/02/20 | 1,240 | 1,380 | 1,180 | 1,380 | 2,229,000 |
| 1991/02/19 | 1,170 | 1,250 | 1,150 | 1,180 | 1,713,000 |
| 1991/02/18 | 1,110 | 1,170 | 1,100 | 1,150 | 1,148,000 |
| 1991/02/15 | 1,060 | 1,070 | 1,030 | 1,050 | 412,000 |
| 1991/02/14 | 1,080 | 1,120 | 1,050 | 1,100 | 1,365,000 |
| 1991/02/13 | 930 | 1,020 | 925 | 1,020 | 1,076,000 |
| 1991/02/12 | 930 | 945 | 925 | 930 | 321,000 |
| 1991/02/08 | 872 | 925 | 872 | 910 | 245,000 |
| 1991/02/07 | 886 | 888 | 872 | 872 | 148,000 |
| 1991/02/06 | 912 | 913 | 870 | 871 | 317,000 |
| 1991/02/05 | 871 | 941 | 861 | 902 | 636,000 |
| 1991/02/04 | 799 | 860 | 796 | 851 | 349,000 |
| 1991/02/01 | 770 | 790 | 746 | 789 | 160,000 |
| 1991/01/31 | 811 | 811 | 770 | 780 | 330,000 |
| 1991/01/30 | 750 | 796 | 741 | 796 | 364,000 |
| 1991/01/29 | 764 | 765 | 725 | 750 | 78,000 |
| 1991/01/28 | 773 | 773 | 755 | 766 | 156,000 |
| 1991/01/25 | 720 | 775 | 720 | 753 | 224,000 |
| 1991/01/24 | 712 | 723 | 680 | 705 | 650,000 |
| 1991/01/23 | 782 | 782 | 720 | 722 | 330,000 |
| 1991/01/22 | 810 | 820 | 792 | 792 | 117,000 |
| 1991/01/21 | 828 | 828 | 820 | 820 | 67,000 |
| 1991/01/18 | 870 | 870 | 830 | 838 | 316,000 |
| 1991/01/17 | 790 | 850 | 789 | 850 | 311,000 |
| 1991/01/16 | 800 | 800 | 780 | 800 | 178,000 |
| 1991/01/14 | 810 | 835 | 810 | 835 | 136,000 |
| 1991/01/11 | 813 | 829 | 798 | 829 | 227,000 |
| 1991/01/10 | 790 | 820 | 790 | 820 | 213,000 |
| 1991/01/09 | 805 | 831 | 799 | 810 | 187,000 |
| 1991/01/08 | 868 | 868 | 815 | 815 | 155,000 |
| 1991/01/07 | 900 | 900 | 867 | 867 | 86,000 |
| 1991/01/04 | 911 | 915 | 900 | 900 | 95,000 |