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 |
|---|---|---|---|---|---|
| 1996/12/30 | 769 | 790 | 762 | 790 | 22,000 |
| 1996/12/27 | 770 | 770 | 762 | 770 | 50,000 |
| 1996/12/26 | 775 | 775 | 770 | 770 | 84,000 |
| 1996/12/25 | 770 | 780 | 770 | 780 | 91,000 |
| 1996/12/24 | 785 | 785 | 762 | 762 | 79,000 |
| 1996/12/20 | 770 | 770 | 760 | 770 | 66,000 |
| 1996/12/19 | 774 | 775 | 770 | 770 | 55,000 |
| 1996/12/18 | 787 | 787 | 773 | 774 | 94,000 |
| 1996/12/17 | 780 | 780 | 777 | 777 | 39,000 |
| 1996/12/16 | 800 | 800 | 783 | 783 | 44,000 |
| 1996/12/13 | 775 | 790 | 773 | 790 | 135,000 |
| 1996/12/12 | 810 | 810 | 787 | 788 | 127,000 |
| 1996/12/11 | 815 | 815 | 810 | 810 | 161,000 |
| 1996/12/10 | 816 | 821 | 816 | 818 | 92,000 |
| 1996/12/09 | 821 | 825 | 819 | 825 | 55,000 |
| 1996/12/06 | 825 | 830 | 816 | 825 | 113,000 |
| 1996/12/05 | 820 | 834 | 816 | 830 | 72,000 |
| 1996/12/04 | 820 | 824 | 820 | 820 | 59,000 |
| 1996/12/03 | 821 | 830 | 821 | 825 | 86,000 |
| 1996/12/02 | 820 | 830 | 819 | 830 | 43,000 |
| 1996/11/29 | 814 | 824 | 814 | 820 | 60,000 |
| 1996/11/28 | 830 | 840 | 819 | 819 | 172,000 |
| 1996/11/27 | 843 | 846 | 833 | 843 | 67,000 |
| 1996/11/26 | 850 | 855 | 848 | 851 | 104,000 |
| 1996/11/25 | 833 | 846 | 831 | 846 | 72,000 |
| 1996/11/22 | 831 | 831 | 824 | 831 | 149,000 |
| 1996/11/21 | 839 | 839 | 830 | 833 | 97,000 |
| 1996/11/20 | 835 | 845 | 831 | 840 | 106,000 |
| 1996/11/19 | 841 | 845 | 841 | 841 | 39,000 |
| 1996/11/18 | 843 | 846 | 841 | 846 | 31,000 |
| 1996/11/15 | 845 | 848 | 843 | 848 | 99,000 |
| 1996/11/14 | 850 | 853 | 839 | 853 | 169,000 |
| 1996/11/13 | 834 | 850 | 834 | 847 | 386,000 |
| 1996/11/12 | 819 | 844 | 819 | 844 | 129,000 |
| 1996/11/11 | 807 | 820 | 807 | 820 | 158,000 |
| 1996/11/08 | 801 | 812 | 800 | 806 | 168,000 |
| 1996/11/07 | 820 | 827 | 811 | 811 | 53,000 |
| 1996/11/06 | 803 | 809 | 802 | 804 | 74,000 |
| 1996/11/05 | 804 | 804 | 795 | 801 | 37,000 |
| 1996/11/01 | 800 | 803 | 795 | 803 | 67,000 |
| 1996/10/31 | 828 | 828 | 800 | 800 | 37,000 |
| 1996/10/30 | 825 | 835 | 820 | 820 | 26,000 |
| 1996/10/29 | 835 | 835 | 825 | 825 | 27,000 |
| 1996/10/28 | 825 | 835 | 825 | 825 | 20,000 |
| 1996/10/25 | 834 | 835 | 831 | 835 | 107,000 |
| 1996/10/24 | 841 | 841 | 831 | 835 | 42,000 |
| 1996/10/23 | 831 | 845 | 831 | 831 | 124,000 |
| 1996/10/22 | 833 | 833 | 823 | 830 | 58,000 |
| 1996/10/21 | 828 | 845 | 828 | 843 | 11,000 |
| 1996/10/18 | 830 | 839 | 820 | 828 | 24,000 |
| 1996/10/17 | 820 | 825 | 818 | 823 | 41,000 |
| 1996/10/16 | 828 | 829 | 825 | 829 | 94,000 |
| 1996/10/15 | 810 | 818 | 810 | 818 | 55,000 |
| 1996/10/14 | 823 | 823 | 816 | 817 | 23,000 |
| 1996/10/11 | 815 | 824 | 810 | 815 | 39,000 |
| 1996/10/09 | 830 | 831 | 822 | 825 | 23,000 |
| 1996/10/08 | 838 | 843 | 836 | 839 | 26,000 |
| 1996/10/07 | 850 | 850 | 838 | 848 | 32,000 |
| 1996/10/04 | 847 | 850 | 840 | 850 | 25,000 |
| 1996/10/03 | 845 | 858 | 845 | 857 | 63,000 |
| 1996/10/02 | 858 | 858 | 838 | 845 | 52,000 |
| 1996/10/01 | 848 | 855 | 845 | 848 | 42,000 |
| 1996/09/30 | 859 | 859 | 840 | 858 | 55,000 |
| 1996/09/27 | 840 | 859 | 828 | 859 | 283,000 |
| 1996/09/26 | 831 | 840 | 821 | 840 | 69,000 |
| 1996/09/25 | 838 | 839 | 830 | 839 | 26,000 |
| 1996/09/24 | 832 | 832 | 828 | 831 | 62,000 |
| 1996/09/20 | 846 | 846 | 832 | 832 | 24,000 |
| 1996/09/19 | 838 | 839 | 835 | 839 | 37,000 |
| 1996/09/18 | 856 | 856 | 832 | 835 | 90,000 |
| 1996/09/17 | 860 | 860 | 845 | 856 | 40,000 |
| 1996/09/13 | 826 | 846 | 826 | 846 | 246,000 |
| 1996/09/12 | 827 | 837 | 826 | 826 | 33,000 |
| 1996/09/11 | 833 | 833 | 827 | 827 | 75,000 |
| 1996/09/10 | 840 | 840 | 833 | 833 | 46,000 |
| 1996/09/09 | 840 | 840 | 831 | 831 | 22,000 |
| 1996/09/06 | 860 | 860 | 830 | 830 | 482,000 |
| 1996/09/05 | 845 | 865 | 845 | 865 | 50,000 |
| 1996/09/04 | 864 | 864 | 845 | 850 | 15,000 |
| 1996/09/03 | 841 | 845 | 841 | 845 | 37,000 |
| 1996/09/02 | 845 | 845 | 840 | 841 | 12,000 |
| 1996/08/30 | 844 | 850 | 844 | 845 | 24,000 |
| 1996/08/29 | 865 | 874 | 855 | 874 | 23,000 |
| 1996/08/28 | 864 | 875 | 862 | 862 | 37,000 |
| 1996/08/27 | 871 | 891 | 871 | 891 | 19,000 |
| 1996/08/26 | 895 | 895 | 871 | 871 | 40,000 |
| 1996/08/23 | 890 | 890 | 875 | 890 | 29,000 |
| 1996/08/22 | 880 | 880 | 871 | 880 | 50,000 |
| 1996/08/21 | 880 | 890 | 871 | 890 | 42,000 |
| 1996/08/20 | 870 | 890 | 861 | 890 | 25,000 |
| 1996/08/19 | 870 | 874 | 861 | 874 | 17,000 |
| 1996/08/16 | 869 | 869 | 852 | 860 | 13,000 |
| 1996/08/15 | 846 | 866 | 846 | 860 | 44,000 |
| 1996/08/14 | 869 | 869 | 845 | 845 | 10,000 |
| 1996/08/13 | 846 | 850 | 845 | 845 | 19,000 |
| 1996/08/12 | 840 | 853 | 833 | 842 | 23,000 |
| 1996/08/09 | 856 | 866 | 856 | 858 | 44,000 |
| 1996/08/08 | 869 | 870 | 856 | 866 | 26,000 |
| 1996/08/07 | 868 | 870 | 855 | 856 | 38,000 |
| 1996/08/06 | 865 | 873 | 865 | 870 | 97,000 |
| 1996/08/05 | 880 | 890 | 872 | 873 | 18,000 |
| 1996/08/02 | 870 | 875 | 866 | 870 | 52,000 |
| 1996/08/01 | 855 | 856 | 840 | 855 | 52,000 |
| 1996/07/31 | 869 | 869 | 850 | 855 | 78,000 |
| 1996/07/30 | 855 | 860 | 851 | 859 | 85,000 |
| 1996/07/29 | 855 | 860 | 855 | 855 | 46,000 |
| 1996/07/26 | 860 | 860 | 853 | 855 | 34,000 |
| 1996/07/25 | 860 | 861 | 850 | 858 | 70,000 |
| 1996/07/24 | 870 | 874 | 866 | 866 | 55,000 |
| 1996/07/23 | 875 | 875 | 861 | 869 | 55,000 |
| 1996/07/22 | 900 | 900 | 875 | 875 | 42,000 |
| 1996/07/19 | 905 | 909 | 893 | 893 | 103,000 |
| 1996/07/18 | 893 | 909 | 893 | 905 | 44,000 |
| 1996/07/17 | 890 | 893 | 888 | 893 | 48,000 |
| 1996/07/16 | 900 | 900 | 886 | 890 | 61,000 |
| 1996/07/15 | 898 | 905 | 898 | 905 | 46,000 |
| 1996/07/12 | 910 | 915 | 903 | 915 | 43,000 |
| 1996/07/11 | 906 | 910 | 900 | 910 | 41,000 |
| 1996/07/10 | 919 | 923 | 905 | 905 | 97,000 |
| 1996/07/09 | 910 | 910 | 905 | 910 | 229,000 |
| 1996/07/08 | 919 | 928 | 915 | 915 | 38,000 |
| 1996/07/05 | 928 | 937 | 928 | 932 | 63,000 |
| 1996/07/04 | 940 | 944 | 928 | 928 | 96,000 |
| 1996/07/03 | 945 | 945 | 935 | 935 | 59,000 |
| 1996/07/02 | 951 | 951 | 945 | 945 | 46,000 |
| 1996/07/01 | 955 | 955 | 945 | 945 | 77,000 |
| 1996/06/28 | 952 | 959 | 945 | 945 | 104,000 |
| 1996/06/27 | 959 | 959 | 950 | 952 | 80,000 |
| 1996/06/26 | 952 | 960 | 949 | 959 | 208,000 |
| 1996/06/25 | 942 | 950 | 942 | 943 | 107,000 |
| 1996/06/24 | 959 | 960 | 945 | 950 | 119,000 |
| 1996/06/21 | 960 | 961 | 951 | 955 | 273,000 |
| 1996/06/20 | 950 | 959 | 950 | 959 | 221,000 |
| 1996/06/19 | 959 | 960 | 946 | 950 | 177,000 |
| 1996/06/18 | 960 | 966 | 945 | 960 | 239,000 |
| 1996/06/17 | 956 | 965 | 956 | 960 | 348,000 |
| 1996/06/14 | 950 | 960 | 950 | 956 | 592,000 |
| 1996/06/13 | 953 | 960 | 940 | 950 | 631,000 |
| 1996/06/12 | 940 | 955 | 936 | 953 | 675,000 |
| 1996/06/11 | 935 | 940 | 933 | 935 | 162,000 |
| 1996/06/10 | 940 | 943 | 930 | 933 | 230,000 |
| 1996/06/07 | 930 | 940 | 925 | 940 | 282,000 |
| 1996/06/06 | 943 | 945 | 930 | 938 | 538,000 |
| 1996/06/05 | 924 | 947 | 921 | 947 | 979,000 |
| 1996/06/04 | 895 | 926 | 887 | 920 | 439,000 |
| 1996/06/03 | 921 | 926 | 895 | 899 | 178,000 |
| 1996/05/31 | 915 | 924 | 911 | 911 | 147,000 |
| 1996/05/30 | 916 | 924 | 905 | 906 | 208,000 |
| 1996/05/29 | 920 | 927 | 915 | 926 | 195,000 |
| 1996/05/28 | 900 | 915 | 897 | 915 | 130,000 |
| 1996/05/27 | 918 | 918 | 895 | 895 | 29,000 |
| 1996/05/24 | 920 | 920 | 912 | 918 | 127,000 |
| 1996/05/23 | 930 | 930 | 920 | 920 | 267,000 |
| 1996/05/22 | 920 | 935 | 911 | 928 | 317,000 |
| 1996/05/21 | 920 | 920 | 910 | 920 | 161,000 |
| 1996/05/20 | 922 | 922 | 910 | 920 | 173,000 |
| 1996/05/17 | 920 | 923 | 915 | 916 | 178,000 |
| 1996/05/16 | 918 | 925 | 915 | 917 | 238,000 |
| 1996/05/15 | 900 | 924 | 900 | 916 | 325,000 |
| 1996/05/14 | 911 | 912 | 880 | 900 | 321,000 |
| 1996/05/13 | 940 | 942 | 906 | 910 | 894,000 |
| 1996/05/10 | 935 | 940 | 925 | 930 | 1,177,000 |
| 1996/05/09 | 895 | 905 | 888 | 894 | 410,000 |
| 1996/05/08 | 886 | 892 | 886 | 891 | 264,000 |
| 1996/05/07 | 896 | 899 | 880 | 885 | 472,000 |
| 1996/05/02 | 875 | 901 | 870 | 895 | 574,000 |
| 1996/05/01 | 870 | 870 | 860 | 862 | 59,000 |
| 1996/04/30 | 865 | 870 | 853 | 853 | 49,000 |
| 1996/04/26 | 867 | 875 | 867 | 872 | 138,000 |
| 1996/04/25 | 875 | 875 | 865 | 865 | 259,000 |
| 1996/04/24 | 857 | 870 | 857 | 868 | 144,000 |
| 1996/04/23 | 863 | 865 | 850 | 850 | 188,000 |
| 1996/04/22 | 875 | 875 | 857 | 859 | 106,000 |
| 1996/04/19 | 868 | 875 | 865 | 867 | 177,000 |
| 1996/04/18 | 869 | 873 | 860 | 865 | 1,249,000 |
| 1996/04/17 | 875 | 879 | 862 | 870 | 261,000 |
| 1996/04/16 | 872 | 884 | 868 | 875 | 626,000 |
| 1996/04/15 | 863 | 866 | 857 | 861 | 320,000 |
| 1996/04/12 | 850 | 860 | 845 | 857 | 551,000 |
| 1996/04/11 | 838 | 848 | 835 | 848 | 473,000 |
| 1996/04/10 | 830 | 839 | 830 | 838 | 226,000 |
| 1996/04/09 | 811 | 825 | 811 | 825 | 124,000 |
| 1996/04/08 | 820 | 820 | 810 | 813 | 43,000 |
| 1996/04/05 | 800 | 815 | 800 | 810 | 113,000 |
| 1996/04/04 | 813 | 813 | 805 | 810 | 69,000 |
| 1996/04/03 | 811 | 819 | 800 | 800 | 71,000 |
| 1996/04/02 | 829 | 830 | 810 | 810 | 112,000 |
| 1996/04/01 | 809 | 821 | 809 | 821 | 138,000 |
| 1996/03/29 | 809 | 810 | 802 | 802 | 63,000 |
| 1996/03/28 | 790 | 810 | 790 | 806 | 105,000 |
| 1996/03/27 | 778 | 788 | 772 | 788 | 103,000 |
| 1996/03/26 | 769 | 775 | 760 | 768 | 109,000 |
| 1996/03/25 | 786 | 786 | 776 | 786 | 56,000 |
| 1996/03/22 | 785 | 785 | 776 | 776 | 54,000 |
| 1996/03/21 | 779 | 790 | 776 | 778 | 75,000 |
| 1996/03/19 | 770 | 780 | 770 | 780 | 45,000 |
| 1996/03/18 | 753 | 769 | 753 | 769 | 37,000 |
| 1996/03/15 | 750 | 755 | 750 | 751 | 121,000 |
| 1996/03/14 | 761 | 761 | 750 | 750 | 154,000 |
| 1996/03/13 | 770 | 770 | 761 | 762 | 48,000 |
| 1996/03/12 | 778 | 780 | 770 | 780 | 28,000 |
| 1996/03/11 | 784 | 785 | 778 | 778 | 113,000 |
| 1996/03/08 | 784 | 788 | 782 | 788 | 61,000 |
| 1996/03/07 | 785 | 792 | 783 | 785 | 67,000 |
| 1996/03/06 | 781 | 791 | 781 | 785 | 18,000 |
| 1996/03/05 | 790 | 792 | 780 | 780 | 38,000 |
| 1996/03/04 | 790 | 790 | 786 | 790 | 35,000 |
| 1996/03/01 | 785 | 785 | 780 | 780 | 80,000 |
| 1996/02/29 | 788 | 789 | 780 | 780 | 51,000 |
| 1996/02/28 | 785 | 794 | 781 | 792 | 102,000 |
| 1996/02/27 | 788 | 788 | 781 | 781 | 87,000 |
| 1996/02/26 | 785 | 798 | 785 | 785 | 53,000 |
| 1996/02/23 | 792 | 800 | 785 | 785 | 83,000 |
| 1996/02/22 | 786 | 803 | 786 | 793 | 76,000 |
| 1996/02/21 | 793 | 793 | 786 | 786 | 174,000 |
| 1996/02/20 | 787 | 790 | 787 | 788 | 38,000 |
| 1996/02/19 | 790 | 790 | 786 | 786 | 70,000 |
| 1996/02/16 | 800 | 801 | 786 | 790 | 154,000 |
| 1996/02/15 | 815 | 819 | 805 | 805 | 96,000 |
| 1996/02/14 | 814 | 820 | 810 | 820 | 73,000 |
| 1996/02/13 | 825 | 825 | 805 | 805 | 56,000 |
| 1996/02/09 | 820 | 821 | 803 | 805 | 81,000 |
| 1996/02/08 | 830 | 830 | 810 | 825 | 125,000 |
| 1996/02/07 | 831 | 834 | 827 | 830 | 372,000 |
| 1996/02/06 | 821 | 833 | 819 | 831 | 304,000 |
| 1996/02/05 | 815 | 825 | 812 | 825 | 131,000 |
| 1996/02/02 | 839 | 839 | 816 | 825 | 245,000 |
| 1996/02/01 | 820 | 836 | 816 | 829 | 637,000 |
| 1996/01/31 | 821 | 821 | 810 | 810 | 391,000 |
| 1996/01/30 | 805 | 815 | 804 | 811 | 323,000 |
| 1996/01/29 | 799 | 800 | 791 | 795 | 97,000 |
| 1996/01/26 | 793 | 795 | 783 | 793 | 77,000 |
| 1996/01/25 | 795 | 795 | 782 | 783 | 47,000 |
| 1996/01/24 | 795 | 795 | 780 | 790 | 63,000 |
| 1996/01/23 | 787 | 800 | 779 | 790 | 78,000 |
| 1996/01/22 | 788 | 788 | 777 | 777 | 10,000 |
| 1996/01/19 | 788 | 788 | 770 | 788 | 36,000 |
| 1996/01/18 | 793 | 794 | 780 | 782 | 100,000 |
| 1996/01/17 | 796 | 800 | 789 | 789 | 144,000 |
| 1996/01/16 | 789 | 799 | 789 | 795 | 97,000 |
| 1996/01/12 | 803 | 803 | 792 | 792 | 186,000 |
| 1996/01/11 | 801 | 804 | 791 | 803 | 220,000 |
| 1996/01/10 | 811 | 818 | 808 | 814 | 353,000 |
| 1996/01/09 | 808 | 830 | 807 | 821 | 942,000 |
| 1996/01/08 | 809 | 819 | 796 | 806 | 443,000 |
| 1996/01/05 | 789 | 806 | 782 | 804 | 310,000 |
| 1996/01/04 | 790 | 790 | 782 | 785 | 127,000 |