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 |
---|---|---|---|---|---|
1998/12/30 | 710 | 712 | 710 | 712 | 24,000 |
1998/12/29 | 718 | 730 | 706 | 730 | 53,000 |
1998/12/28 | 733 | 735 | 721 | 730 | 20,000 |
1998/12/25 | 729 | 732 | 729 | 732 | 14,000 |
1998/12/24 | 747 | 747 | 725 | 729 | 54,000 |
1998/12/22 | 726 | 730 | 717 | 730 | 44,000 |
1998/12/21 | 732 | 732 | 725 | 726 | 13,000 |
1998/12/18 | 740 | 740 | 730 | 732 | 20,000 |
1998/12/17 | 727 | 733 | 727 | 731 | 15,000 |
1998/12/16 | 735 | 735 | 730 | 731 | 43,000 |
1998/12/15 | 710 | 721 | 709 | 720 | 97,000 |
1998/12/14 | 713 | 715 | 703 | 710 | 83,000 |
1998/12/11 | 744 | 744 | 725 | 733 | 66,000 |
1998/12/10 | 739 | 751 | 739 | 739 | 119,000 |
1998/12/09 | 740 | 741 | 736 | 739 | 21,000 |
1998/12/08 | 735 | 740 | 735 | 740 | 22,000 |
1998/12/07 | 738 | 755 | 738 | 745 | 75,000 |
1998/12/04 | 737 | 750 | 737 | 745 | 31,000 |
1998/12/03 | 762 | 770 | 757 | 757 | 27,000 |
1998/12/02 | 786 | 786 | 780 | 784 | 119,000 |
1998/12/01 | 790 | 790 | 785 | 785 | 119,000 |
1998/11/30 | 760 | 795 | 760 | 790 | 124,000 |
1998/11/27 | 790 | 794 | 790 | 790 | 312,000 |
1998/11/26 | 785 | 800 | 775 | 794 | 258,000 |
1998/11/25 | 790 | 800 | 789 | 795 | 147,000 |
1998/11/24 | 780 | 790 | 780 | 789 | 150,000 |
1998/11/20 | 764 | 765 | 764 | 764 | 75,000 |
1998/11/19 | 751 | 763 | 751 | 760 | 67,000 |
1998/11/18 | 755 | 768 | 755 | 765 | 97,000 |
1998/11/17 | 754 | 757 | 745 | 755 | 124,000 |
1998/11/16 | 745 | 755 | 740 | 755 | 164,000 |
1998/11/13 | 730 | 743 | 730 | 742 | 197,000 |
1998/11/12 | 723 | 733 | 720 | 730 | 87,000 |
1998/11/11 | 717 | 729 | 717 | 725 | 95,000 |
1998/11/10 | 721 | 726 | 716 | 716 | 150,000 |
1998/11/09 | 715 | 726 | 705 | 726 | 252,000 |
1998/11/06 | 700 | 705 | 694 | 705 | 64,000 |
1998/11/05 | 700 | 705 | 693 | 693 | 61,000 |
1998/11/04 | 684 | 695 | 679 | 693 | 96,000 |
1998/11/02 | 677 | 679 | 673 | 678 | 27,000 |
1998/10/30 | 676 | 676 | 655 | 657 | 49,000 |
1998/10/29 | 669 | 680 | 665 | 679 | 40,000 |
1998/10/28 | 660 | 665 | 650 | 650 | 56,000 |
1998/10/27 | 670 | 680 | 665 | 667 | 100,000 |
1998/10/26 | 660 | 670 | 654 | 670 | 122,000 |
1998/10/23 | 661 | 670 | 651 | 670 | 116,000 |
1998/10/22 | 661 | 663 | 645 | 651 | 76,000 |
1998/10/21 | 660 | 675 | 660 | 664 | 253,000 |
1998/10/20 | 650 | 665 | 650 | 654 | 167,000 |
1998/10/19 | 621 | 630 | 611 | 620 | 45,000 |
1998/10/16 | 611 | 611 | 598 | 611 | 80,000 |
1998/10/15 | 618 | 618 | 601 | 601 | 30,000 |
1998/10/14 | 620 | 628 | 618 | 628 | 51,000 |
1998/10/13 | 641 | 641 | 611 | 619 | 73,000 |
1998/10/12 | 649 | 649 | 632 | 640 | 22,000 |
1998/10/09 | 640 | 640 | 610 | 629 | 132,000 |
1998/10/08 | 662 | 662 | 646 | 647 | 49,000 |
1998/10/07 | 650 | 662 | 650 | 662 | 95,000 |
1998/10/06 | 650 | 658 | 640 | 642 | 88,000 |
1998/10/05 | 664 | 673 | 658 | 658 | 54,000 |
1998/10/02 | 663 | 670 | 660 | 668 | 59,000 |
1998/10/01 | 681 | 682 | 667 | 670 | 34,000 |
1998/09/30 | 682 | 700 | 682 | 682 | 33,000 |
1998/09/29 | 692 | 692 | 682 | 690 | 16,000 |
1998/09/28 | 698 | 700 | 680 | 682 | 44,000 |
1998/09/25 | 719 | 719 | 700 | 700 | 53,000 |
1998/09/24 | 707 | 710 | 695 | 701 | 160,000 |
1998/09/22 | 685 | 700 | 681 | 700 | 44,000 |
1998/09/21 | 693 | 695 | 685 | 695 | 26,000 |
1998/09/18 | 683 | 700 | 680 | 696 | 29,000 |
1998/09/17 | 680 | 700 | 680 | 682 | 38,000 |
1998/09/16 | 675 | 683 | 665 | 683 | 71,000 |
1998/09/14 | 675 | 675 | 670 | 673 | 6,000 |
1998/09/11 | 665 | 670 | 658 | 658 | 104,000 |
1998/09/10 | 700 | 700 | 680 | 700 | 9,000 |
1998/09/09 | 705 | 705 | 680 | 680 | 27,000 |
1998/09/08 | 685 | 705 | 685 | 700 | 46,000 |
1998/09/07 | 652 | 680 | 652 | 680 | 50,000 |
1998/09/04 | 690 | 698 | 670 | 670 | 108,000 |
1998/09/03 | 720 | 720 | 706 | 706 | 48,000 |
1998/09/02 | 728 | 728 | 705 | 705 | 26,000 |
1998/09/01 | 700 | 710 | 690 | 708 | 60,000 |
1998/08/31 | 699 | 710 | 698 | 710 | 31,000 |
1998/08/28 | 700 | 730 | 690 | 699 | 66,000 |
1998/08/27 | 739 | 750 | 729 | 750 | 56,000 |
1998/08/26 | 750 | 756 | 733 | 752 | 140,000 |
1998/08/25 | 719 | 750 | 719 | 750 | 95,000 |
1998/08/24 | 735 | 735 | 700 | 720 | 30,000 |
1998/08/21 | 737 | 737 | 725 | 725 | 25,000 |
1998/08/20 | 736 | 737 | 725 | 727 | 22,000 |
1998/08/19 | 713 | 737 | 713 | 737 | 59,000 |
1998/08/18 | 731 | 731 | 711 | 725 | 34,000 |
1998/08/17 | 735 | 735 | 725 | 726 | 51,000 |
1998/08/14 | 730 | 734 | 720 | 726 | 28,000 |
1998/08/13 | 730 | 740 | 730 | 740 | 29,000 |
1998/08/12 | 733 | 737 | 733 | 735 | 43,000 |
1998/08/11 | 750 | 751 | 735 | 735 | 39,000 |
1998/08/10 | 755 | 756 | 749 | 750 | 26,000 |
1998/08/07 | 755 | 772 | 755 | 770 | 76,000 |
1998/08/06 | 750 | 765 | 750 | 765 | 96,000 |
1998/08/05 | 740 | 759 | 735 | 759 | 96,000 |
1998/08/04 | 746 | 753 | 746 | 750 | 77,000 |
1998/08/03 | 764 | 765 | 744 | 745 | 104,000 |
1998/07/31 | 770 | 770 | 764 | 765 | 41,000 |
1998/07/30 | 760 | 765 | 758 | 759 | 48,000 |
1998/07/29 | 760 | 760 | 755 | 760 | 33,000 |
1998/07/28 | 760 | 765 | 760 | 762 | 50,000 |
1998/07/27 | 788 | 788 | 760 | 763 | 121,000 |
1998/07/24 | 799 | 799 | 785 | 790 | 49,000 |
1998/07/23 | 800 | 800 | 795 | 800 | 130,000 |
1998/07/22 | 799 | 803 | 799 | 800 | 76,000 |
1998/07/21 | 795 | 810 | 795 | 805 | 241,000 |
1998/07/17 | 795 | 808 | 775 | 785 | 231,000 |
1998/07/16 | 790 | 794 | 780 | 794 | 118,000 |
1998/07/15 | 772 | 785 | 772 | 780 | 45,000 |
1998/07/14 | 784 | 784 | 769 | 775 | 47,000 |
1998/07/13 | 755 | 785 | 755 | 775 | 33,000 |
1998/07/10 | 794 | 794 | 775 | 775 | 84,000 |
1998/07/09 | 782 | 784 | 780 | 784 | 140,000 |
1998/07/08 | 765 | 785 | 762 | 785 | 236,000 |
1998/07/07 | 774 | 776 | 765 | 765 | 145,000 |
1998/07/06 | 786 | 786 | 773 | 778 | 132,000 |
1998/07/03 | 782 | 789 | 780 | 787 | 190,000 |
1998/07/02 | 808 | 810 | 790 | 790 | 477,000 |
1998/07/01 | 770 | 810 | 770 | 805 | 616,000 |
1998/06/30 | 741 | 765 | 741 | 760 | 331,000 |
1998/06/29 | 726 | 739 | 721 | 737 | 35,000 |
1998/06/26 | 726 | 735 | 726 | 730 | 55,000 |
1998/06/25 | 730 | 740 | 725 | 730 | 192,000 |
1998/06/24 | 740 | 740 | 721 | 735 | 162,000 |
1998/06/23 | 715 | 740 | 713 | 730 | 289,000 |
1998/06/22 | 710 | 715 | 709 | 715 | 64,000 |
1998/06/19 | 730 | 730 | 701 | 710 | 163,000 |
1998/06/18 | 726 | 738 | 725 | 730 | 133,000 |
1998/06/17 | 720 | 721 | 711 | 711 | 97,000 |
1998/06/16 | 706 | 720 | 701 | 719 | 177,000 |
1998/06/15 | 726 | 726 | 711 | 715 | 113,000 |
1998/06/12 | 716 | 729 | 710 | 729 | 161,000 |
1998/06/11 | 735 | 742 | 720 | 732 | 154,000 |
1998/06/10 | 731 | 754 | 726 | 735 | 192,000 |
1998/06/09 | 721 | 740 | 721 | 732 | 90,000 |
1998/06/08 | 735 | 735 | 723 | 725 | 208,000 |
1998/06/05 | 750 | 750 | 720 | 720 | 182,000 |
1998/06/04 | 703 | 748 | 703 | 740 | 616,000 |
1998/06/03 | 696 | 710 | 696 | 702 | 108,000 |
1998/06/02 | 690 | 705 | 684 | 701 | 159,000 |
1998/06/01 | 688 | 695 | 681 | 690 | 65,000 |
1998/05/29 | 691 | 697 | 682 | 695 | 76,000 |
1998/05/28 | 675 | 694 | 675 | 694 | 134,000 |
1998/05/27 | 685 | 685 | 675 | 680 | 118,000 |
1998/05/26 | 688 | 694 | 687 | 689 | 170,000 |
1998/05/25 | 700 | 700 | 691 | 693 | 81,000 |
1998/05/22 | 713 | 714 | 694 | 700 | 180,000 |
1998/05/21 | 695 | 710 | 687 | 703 | 275,000 |
1998/05/20 | 690 | 693 | 687 | 693 | 201,000 |
1998/05/19 | 688 | 695 | 683 | 690 | 381,000 |
1998/05/18 | 693 | 693 | 677 | 687 | 132,000 |
1998/05/15 | 675 | 697 | 675 | 692 | 319,000 |
1998/05/14 | 670 | 690 | 664 | 680 | 222,000 |
1998/05/13 | 668 | 700 | 650 | 675 | 1,336,000 |
1998/05/12 | 649 | 678 | 645 | 675 | 1,477,000 |
1998/05/11 | 611 | 630 | 611 | 629 | 505,000 |
1998/05/08 | 611 | 615 | 602 | 602 | 335,000 |
1998/05/07 | 604 | 615 | 599 | 610 | 845,000 |
1998/05/06 | 569 | 569 | 550 | 560 | 36,000 |
1998/05/01 | 560 | 561 | 560 | 560 | 25,000 |
1998/04/30 | 550 | 559 | 549 | 559 | 34,000 |
1998/04/28 | 557 | 558 | 550 | 554 | 27,000 |
1998/04/27 | 556 | 570 | 555 | 560 | 63,000 |
1998/04/24 | 579 | 582 | 560 | 566 | 119,000 |
1998/04/23 | 560 | 560 | 545 | 550 | 27,000 |
1998/04/22 | 550 | 553 | 535 | 550 | 39,000 |
1998/04/21 | 550 | 553 | 540 | 553 | 41,000 |
1998/04/20 | 552 | 552 | 550 | 550 | 17,000 |
1998/04/17 | 559 | 560 | 530 | 550 | 57,000 |
1998/04/16 | 572 | 580 | 550 | 560 | 122,000 |
1998/04/15 | 570 | 575 | 560 | 567 | 74,000 |
1998/04/14 | 555 | 570 | 555 | 570 | 30,000 |
1998/04/13 | 560 | 569 | 560 | 569 | 8,000 |
1998/04/10 | 562 | 565 | 550 | 560 | 11,000 |
1998/04/09 | 560 | 569 | 550 | 563 | 29,000 |
1998/04/08 | 525 | 570 | 525 | 565 | 33,000 |
1998/04/07 | 528 | 549 | 528 | 532 | 38,000 |
1998/04/06 | 505 | 520 | 500 | 520 | 25,000 |
1998/04/03 | 500 | 513 | 500 | 500 | 67,000 |
1998/04/02 | 529 | 529 | 481 | 490 | 85,000 |
1998/04/01 | 538 | 546 | 530 | 530 | 55,000 |
1998/03/31 | 564 | 570 | 535 | 535 | 57,000 |
1998/03/30 | 564 | 574 | 564 | 564 | 36,000 |
1998/03/27 | 555 | 566 | 555 | 564 | 24,000 |
1998/03/26 | 581 | 585 | 575 | 575 | 27,000 |
1998/03/25 | 581 | 585 | 580 | 585 | 40,000 |
1998/03/24 | 590 | 590 | 580 | 581 | 77,000 |
1998/03/23 | 585 | 590 | 580 | 580 | 13,000 |
1998/03/20 | 576 | 589 | 576 | 589 | 53,000 |
1998/03/19 | 571 | 579 | 570 | 579 | 32,000 |
1998/03/18 | 570 | 580 | 570 | 571 | 21,000 |
1998/03/17 | 570 | 573 | 565 | 565 | 64,000 |
1998/03/16 | 598 | 598 | 565 | 565 | 31,000 |
1998/03/13 | 580 | 592 | 580 | 592 | 72,000 |
1998/03/12 | 576 | 580 | 572 | 580 | 45,000 |
1998/03/11 | 579 | 580 | 570 | 580 | 86,000 |
1998/03/10 | 585 | 586 | 581 | 581 | 62,000 |
1998/03/09 | 596 | 596 | 586 | 586 | 37,000 |
1998/03/06 | 581 | 590 | 580 | 586 | 55,000 |
1998/03/05 | 583 | 590 | 580 | 580 | 35,000 |
1998/03/04 | 605 | 607 | 600 | 603 | 62,000 |
1998/03/03 | 595 | 607 | 580 | 607 | 174,000 |
1998/03/02 | 605 | 608 | 592 | 600 | 87,000 |
1998/02/27 | 580 | 590 | 580 | 585 | 57,000 |
1998/02/26 | 575 | 581 | 575 | 578 | 19,000 |
1998/02/25 | 575 | 588 | 575 | 588 | 56,000 |
1998/02/24 | 580 | 580 | 566 | 575 | 114,000 |
1998/02/23 | 590 | 590 | 570 | 570 | 104,000 |
1998/02/20 | 577 | 584 | 571 | 583 | 65,000 |
1998/02/19 | 575 | 578 | 568 | 578 | 121,000 |
1998/02/18 | 562 | 575 | 562 | 575 | 35,000 |
1998/02/17 | 566 | 569 | 565 | 569 | 40,000 |
1998/02/16 | 579 | 580 | 565 | 566 | 61,000 |
1998/02/13 | 600 | 600 | 580 | 584 | 65,000 |
1998/02/12 | 606 | 607 | 602 | 604 | 160,000 |
1998/02/10 | 588 | 610 | 587 | 607 | 183,000 |
1998/02/09 | 580 | 588 | 570 | 588 | 63,000 |
1998/02/06 | 565 | 569 | 560 | 568 | 66,000 |
1998/02/05 | 556 | 570 | 556 | 567 | 74,000 |
1998/02/04 | 552 | 575 | 552 | 555 | 201,000 |
1998/02/03 | 560 | 560 | 540 | 550 | 142,000 |
1998/02/02 | 540 | 541 | 538 | 539 | 150,000 |
1998/01/30 | 560 | 560 | 538 | 538 | 70,000 |
1998/01/29 | 588 | 592 | 561 | 567 | 106,000 |
1998/01/28 | 578 | 590 | 578 | 582 | 317,000 |
1998/01/27 | 590 | 590 | 575 | 575 | 149,000 |
1998/01/26 | 550 | 580 | 550 | 575 | 185,000 |
1998/01/23 | 525 | 540 | 520 | 540 | 143,000 |
1998/01/22 | 539 | 540 | 530 | 530 | 60,000 |
1998/01/21 | 540 | 545 | 530 | 544 | 91,000 |
1998/01/20 | 515 | 515 | 506 | 506 | 88,000 |
1998/01/19 | 530 | 530 | 515 | 515 | 59,000 |
1998/01/16 | 475 | 475 | 461 | 475 | 356,000 |
1998/01/14 | 465 | 475 | 465 | 475 | 28,000 |
1998/01/13 | 466 | 466 | 456 | 456 | 39,000 |
1998/01/12 | 476 | 476 | 461 | 468 | 81,000 |
1998/01/09 | 495 | 495 | 470 | 490 | 87,000 |
1998/01/08 | 490 | 500 | 490 | 490 | 137,000 |
1998/01/07 | 497 | 497 | 490 | 490 | 33,000 |
1998/01/06 | 507 | 508 | 500 | 508 | 57,000 |
1998/01/05 | 534 | 534 | 515 | 515 | 17,000 |