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 |
---|---|---|---|---|---|
2001/12/28 | 526 | 539 | 526 | 536 | 42,000 |
2001/12/27 | 512 | 535 | 512 | 535 | 79,000 |
2001/12/26 | 525 | 535 | 512 | 512 | 51,000 |
2001/12/25 | 554 | 555 | 530 | 530 | 223,000 |
2001/12/21 | 494 | 524 | 494 | 524 | 218,000 |
2001/12/20 | 490 | 499 | 484 | 489 | 118,000 |
2001/12/19 | 510 | 510 | 486 | 489 | 171,000 |
2001/12/18 | 499 | 505 | 498 | 500 | 153,000 |
2001/12/17 | 500 | 507 | 499 | 499 | 108,000 |
2001/12/14 | 509 | 519 | 495 | 499 | 352,000 |
2001/12/13 | 532 | 534 | 525 | 529 | 125,000 |
2001/12/12 | 534 | 541 | 531 | 535 | 154,000 |
2001/12/11 | 539 | 539 | 531 | 533 | 62,000 |
2001/12/10 | 536 | 543 | 536 | 538 | 69,000 |
2001/12/07 | 537 | 554 | 537 | 537 | 177,000 |
2001/12/06 | 550 | 565 | 550 | 557 | 132,000 |
2001/12/05 | 551 | 557 | 542 | 547 | 101,000 |
2001/12/04 | 560 | 562 | 548 | 552 | 218,000 |
2001/12/03 | 573 | 573 | 560 | 560 | 48,000 |
2001/11/30 | 575 | 581 | 571 | 573 | 57,000 |
2001/11/29 | 575 | 576 | 570 | 575 | 71,000 |
2001/11/28 | 593 | 593 | 576 | 582 | 66,000 |
2001/11/27 | 612 | 612 | 587 | 591 | 148,000 |
2001/11/26 | 616 | 625 | 608 | 612 | 386,000 |
2001/11/22 | 573 | 586 | 567 | 586 | 86,000 |
2001/11/21 | 573 | 575 | 567 | 567 | 64,000 |
2001/11/20 | 582 | 584 | 566 | 567 | 135,000 |
2001/11/19 | 580 | 580 | 560 | 572 | 113,000 |
2001/11/16 | 579 | 579 | 555 | 555 | 106,000 |
2001/11/15 | 541 | 559 | 541 | 559 | 108,000 |
2001/11/14 | 534 | 559 | 534 | 537 | 119,000 |
2001/11/13 | 543 | 545 | 529 | 539 | 139,000 |
2001/11/12 | 560 | 560 | 531 | 545 | 164,000 |
2001/11/09 | 586 | 587 | 550 | 565 | 118,000 |
2001/11/08 | 574 | 590 | 570 | 585 | 114,000 |
2001/11/07 | 617 | 617 | 570 | 584 | 279,000 |
2001/11/06 | 628 | 628 | 613 | 615 | 104,000 |
2001/11/05 | 627 | 630 | 612 | 629 | 257,000 |
2001/11/02 | 639 | 639 | 622 | 627 | 101,000 |
2001/11/01 | 645 | 647 | 622 | 629 | 189,000 |
2001/10/31 | 633 | 641 | 631 | 639 | 77,000 |
2001/10/30 | 631 | 645 | 631 | 634 | 64,000 |
2001/10/29 | 657 | 657 | 649 | 649 | 62,000 |
2001/10/26 | 666 | 666 | 652 | 657 | 91,000 |
2001/10/25 | 657 | 666 | 656 | 666 | 113,000 |
2001/10/24 | 665 | 665 | 652 | 662 | 108,000 |
2001/10/23 | 659 | 661 | 650 | 655 | 144,000 |
2001/10/22 | 652 | 659 | 651 | 651 | 113,000 |
2001/10/19 | 644 | 658 | 638 | 650 | 401,000 |
2001/10/18 | 668 | 676 | 662 | 674 | 111,000 |
2001/10/17 | 678 | 680 | 661 | 668 | 165,000 |
2001/10/16 | 668 | 685 | 666 | 682 | 175,000 |
2001/10/15 | 671 | 671 | 650 | 664 | 225,000 |
2001/10/12 | 676 | 690 | 676 | 682 | 200,000 |
2001/10/11 | 691 | 691 | 665 | 675 | 247,000 |
2001/10/10 | 671 | 675 | 663 | 671 | 222,000 |
2001/10/09 | 696 | 700 | 668 | 679 | 468,000 |
2001/10/05 | 718 | 718 | 703 | 709 | 220,000 |
2001/10/04 | 704 | 725 | 704 | 717 | 502,000 |
2001/10/03 | 716 | 720 | 699 | 699 | 783,000 |
2001/10/02 | 759 | 764 | 696 | 713 | 3,905,000 |
2001/10/01 | 739 | 739 | 739 | 739 | 454,000 |
2001/09/28 | 618 | 655 | 618 | 639 | 66,000 |
2001/09/27 | 620 | 636 | 615 | 626 | 101,000 |
2001/09/26 | 634 | 634 | 618 | 620 | 178,000 |
2001/09/25 | 666 | 666 | 632 | 633 | 90,000 |
2001/09/21 | 620 | 648 | 613 | 636 | 169,000 |
2001/09/20 | 660 | 660 | 615 | 621 | 143,000 |
2001/09/19 | 670 | 679 | 670 | 670 | 64,000 |
2001/09/18 | 658 | 682 | 658 | 676 | 153,000 |
2001/09/17 | 655 | 663 | 650 | 662 | 202,000 |
2001/09/14 | 649 | 655 | 638 | 655 | 193,000 |
2001/09/13 | 620 | 629 | 616 | 629 | 136,000 |
2001/09/12 | 622 | 650 | 622 | 624 | 164,000 |
2001/09/11 | 687 | 690 | 671 | 672 | 63,000 |
2001/09/10 | 686 | 703 | 685 | 699 | 303,000 |
2001/09/07 | 682 | 693 | 680 | 689 | 157,000 |
2001/09/06 | 690 | 698 | 675 | 685 | 135,000 |
2001/09/05 | 663 | 700 | 661 | 698 | 412,000 |
2001/09/04 | 657 | 668 | 655 | 663 | 292,000 |
2001/09/03 | 650 | 661 | 650 | 657 | 159,000 |
2001/08/31 | 644 | 651 | 633 | 651 | 125,000 |
2001/08/30 | 627 | 649 | 627 | 649 | 59,000 |
2001/08/29 | 630 | 639 | 627 | 629 | 73,000 |
2001/08/28 | 643 | 643 | 630 | 630 | 71,000 |
2001/08/27 | 635 | 665 | 634 | 650 | 45,000 |
2001/08/24 | 626 | 638 | 626 | 631 | 52,000 |
2001/08/23 | 626 | 640 | 626 | 630 | 49,000 |
2001/08/22 | 620 | 632 | 620 | 629 | 69,000 |
2001/08/21 | 626 | 645 | 620 | 625 | 86,000 |
2001/08/20 | 627 | 641 | 626 | 626 | 52,000 |
2001/08/17 | 647 | 666 | 633 | 633 | 82,000 |
2001/08/16 | 660 | 660 | 638 | 645 | 56,000 |
2001/08/15 | 649 | 670 | 643 | 660 | 78,000 |
2001/08/14 | 636 | 646 | 634 | 634 | 31,000 |
2001/08/13 | 655 | 655 | 630 | 636 | 34,000 |
2001/08/10 | 640 | 652 | 640 | 650 | 44,000 |
2001/08/09 | 658 | 659 | 642 | 642 | 42,000 |
2001/08/08 | 650 | 665 | 650 | 658 | 65,000 |
2001/08/07 | 667 | 667 | 649 | 650 | 68,000 |
2001/08/06 | 673 | 677 | 664 | 669 | 109,000 |
2001/08/03 | 644 | 665 | 644 | 663 | 107,000 |
2001/08/02 | 635 | 645 | 635 | 644 | 92,000 |
2001/08/01 | 640 | 646 | 620 | 635 | 109,000 |
2001/07/31 | 622 | 638 | 622 | 638 | 86,000 |
2001/07/30 | 642 | 642 | 620 | 625 | 68,000 |
2001/07/27 | 644 | 645 | 640 | 643 | 60,000 |
2001/07/26 | 640 | 649 | 635 | 645 | 78,000 |
2001/07/25 | 640 | 649 | 640 | 640 | 88,000 |
2001/07/24 | 639 | 665 | 639 | 650 | 183,000 |
2001/07/23 | 651 | 651 | 621 | 640 | 165,000 |
2001/07/19 | 671 | 674 | 650 | 658 | 195,000 |
2001/07/18 | 697 | 697 | 675 | 681 | 102,000 |
2001/07/17 | 709 | 709 | 685 | 697 | 135,000 |
2001/07/16 | 700 | 707 | 700 | 705 | 68,000 |
2001/07/13 | 695 | 700 | 685 | 692 | 70,000 |
2001/07/12 | 675 | 679 | 668 | 675 | 174,000 |
2001/07/11 | 686 | 686 | 677 | 685 | 90,000 |
2001/07/10 | 672 | 690 | 672 | 688 | 125,000 |
2001/07/09 | 676 | 681 | 670 | 672 | 112,000 |
2001/07/06 | 695 | 708 | 685 | 696 | 272,000 |
2001/07/05 | 705 | 710 | 700 | 704 | 137,000 |
2001/07/04 | 720 | 720 | 702 | 712 | 90,000 |
2001/07/03 | 721 | 732 | 710 | 726 | 145,000 |
2001/07/02 | 737 | 737 | 715 | 725 | 94,000 |
2001/06/29 | 727 | 745 | 727 | 740 | 274,000 |
2001/06/28 | 737 | 737 | 720 | 727 | 212,000 |
2001/06/27 | 743 | 743 | 722 | 733 | 109,000 |
2001/06/26 | 740 | 748 | 737 | 747 | 427,000 |
2001/06/25 | 739 | 739 | 726 | 731 | 320,000 |
2001/06/22 | 722 | 739 | 716 | 739 | 659,000 |
2001/06/21 | 686 | 708 | 677 | 692 | 386,000 |
2001/06/20 | 685 | 687 | 670 | 676 | 234,000 |
2001/06/19 | 690 | 699 | 670 | 684 | 273,000 |
2001/06/18 | 707 | 712 | 697 | 700 | 162,000 |
2001/06/15 | 720 | 725 | 706 | 724 | 199,000 |
2001/06/14 | 710 | 738 | 710 | 738 | 277,000 |
2001/06/13 | 705 | 720 | 705 | 710 | 294,000 |
2001/06/12 | 742 | 744 | 717 | 720 | 268,000 |
2001/06/11 | 752 | 761 | 748 | 750 | 411,000 |
2001/06/08 | 750 | 769 | 740 | 758 | 1,621,000 |
2001/06/07 | 728 | 749 | 715 | 749 | 873,000 |
2001/06/06 | 730 | 734 | 727 | 730 | 1,466,000 |
2001/06/05 | 710 | 727 | 708 | 719 | 923,000 |
2001/06/04 | 702 | 715 | 695 | 703 | 397,000 |
2001/06/01 | 692 | 724 | 688 | 723 | 2,049,000 |
2001/05/31 | 670 | 695 | 670 | 690 | 1,441,000 |
2001/05/30 | 657 | 670 | 651 | 662 | 192,000 |
2001/05/29 | 652 | 658 | 651 | 654 | 98,000 |
2001/05/28 | 658 | 658 | 650 | 653 | 192,000 |
2001/05/25 | 672 | 674 | 659 | 660 | 220,000 |
2001/05/24 | 670 | 685 | 667 | 670 | 634,000 |
2001/05/23 | 666 | 673 | 660 | 670 | 296,000 |
2001/05/22 | 659 | 668 | 655 | 660 | 265,000 |
2001/05/21 | 654 | 660 | 650 | 659 | 167,000 |
2001/05/18 | 653 | 662 | 650 | 656 | 451,000 |
2001/05/17 | 623 | 653 | 623 | 652 | 553,000 |
2001/05/16 | 623 | 630 | 620 | 622 | 88,000 |
2001/05/15 | 639 | 639 | 630 | 633 | 87,000 |
2001/05/14 | 630 | 654 | 628 | 639 | 342,000 |
2001/05/11 | 628 | 635 | 623 | 625 | 73,000 |
2001/05/10 | 629 | 634 | 620 | 634 | 103,000 |
2001/05/09 | 616 | 635 | 616 | 635 | 127,000 |
2001/05/08 | 625 | 630 | 622 | 630 | 185,000 |
2001/05/07 | 616 | 630 | 612 | 625 | 87,000 |
2001/05/02 | 625 | 630 | 611 | 620 | 82,000 |
2001/05/01 | 629 | 647 | 629 | 641 | 65,000 |
2001/04/27 | 635 | 649 | 626 | 649 | 193,000 |
2001/04/26 | 620 | 660 | 617 | 645 | 497,000 |
2001/04/25 | 611 | 627 | 611 | 624 | 390,000 |
2001/04/24 | 603 | 611 | 598 | 611 | 222,000 |
2001/04/23 | 587 | 600 | 580 | 598 | 177,000 |
2001/04/20 | 578 | 590 | 575 | 587 | 119,000 |
2001/04/19 | 576 | 580 | 570 | 578 | 100,000 |
2001/04/18 | 584 | 584 | 573 | 575 | 124,000 |
2001/04/17 | 582 | 584 | 572 | 584 | 58,000 |
2001/04/16 | 565 | 584 | 565 | 582 | 112,000 |
2001/04/13 | 572 | 575 | 565 | 567 | 67,000 |
2001/04/12 | 571 | 575 | 570 | 572 | 70,000 |
2001/04/11 | 567 | 570 | 561 | 570 | 93,000 |
2001/04/10 | 541 | 578 | 541 | 568 | 229,000 |
2001/04/09 | 526 | 549 | 526 | 540 | 49,000 |
2001/04/06 | 546 | 547 | 526 | 526 | 56,000 |
2001/04/05 | 543 | 547 | 538 | 540 | 62,000 |
2001/04/04 | 537 | 545 | 537 | 543 | 22,000 |
2001/04/03 | 535 | 539 | 525 | 538 | 42,000 |
2001/04/02 | 540 | 540 | 525 | 526 | 35,000 |
2001/03/30 | 549 | 549 | 535 | 535 | 26,000 |
2001/03/29 | 549 | 555 | 528 | 528 | 39,000 |
2001/03/28 | 550 | 557 | 549 | 549 | 24,000 |
2001/03/27 | 560 | 561 | 546 | 556 | 64,000 |
2001/03/26 | 553 | 561 | 550 | 561 | 121,000 |
2001/03/23 | 542 | 547 | 536 | 544 | 63,000 |
2001/03/22 | 535 | 547 | 535 | 542 | 67,000 |
2001/03/21 | 535 | 548 | 527 | 548 | 82,000 |
2001/03/19 | 524 | 539 | 523 | 539 | 52,000 |
2001/03/16 | 538 | 538 | 518 | 523 | 57,000 |
2001/03/15 | 510 | 518 | 501 | 518 | 49,000 |
2001/03/14 | 509 | 525 | 509 | 524 | 69,000 |
2001/03/13 | 515 | 515 | 505 | 509 | 179,000 |
2001/03/12 | 540 | 540 | 515 | 519 | 83,000 |
2001/03/09 | 534 | 544 | 530 | 540 | 83,000 |
2001/03/08 | 530 | 535 | 530 | 535 | 36,000 |
2001/03/07 | 515 | 530 | 515 | 530 | 43,000 |
2001/03/06 | 514 | 524 | 510 | 512 | 43,000 |
2001/03/05 | 516 | 520 | 507 | 514 | 51,000 |
2001/03/02 | 541 | 541 | 513 | 513 | 58,000 |
2001/03/01 | 535 | 553 | 530 | 530 | 69,000 |
2001/02/28 | 551 | 551 | 530 | 534 | 46,000 |
2001/02/27 | 543 | 553 | 543 | 553 | 88,000 |
2001/02/26 | 538 | 544 | 527 | 543 | 128,000 |
2001/02/23 | 517 | 527 | 511 | 527 | 72,000 |
2001/02/22 | 528 | 530 | 505 | 510 | 115,000 |
2001/02/21 | 500 | 528 | 500 | 528 | 96,000 |
2001/02/20 | 499 | 500 | 497 | 500 | 30,000 |
2001/02/19 | 495 | 500 | 495 | 495 | 46,000 |
2001/02/16 | 497 | 498 | 493 | 493 | 75,000 |
2001/02/15 | 492 | 496 | 492 | 492 | 59,000 |
2001/02/14 | 498 | 498 | 490 | 492 | 43,000 |
2001/02/13 | 500 | 500 | 493 | 493 | 84,000 |
2001/02/09 | 492 | 495 | 492 | 495 | 47,000 |
2001/02/08 | 492 | 493 | 488 | 492 | 44,000 |
2001/02/07 | 491 | 492 | 490 | 492 | 29,000 |
2001/02/06 | 495 | 500 | 490 | 490 | 77,000 |
2001/02/05 | 498 | 510 | 493 | 493 | 57,000 |
2001/02/02 | 491 | 495 | 490 | 493 | 82,000 |
2001/02/01 | 494 | 495 | 490 | 491 | 33,000 |
2001/01/31 | 485 | 493 | 483 | 493 | 68,000 |
2001/01/30 | 484 | 486 | 484 | 485 | 29,000 |
2001/01/29 | 495 | 495 | 483 | 483 | 48,000 |
2001/01/26 | 488 | 490 | 488 | 488 | 24,000 |
2001/01/25 | 493 | 493 | 486 | 488 | 86,000 |
2001/01/24 | 498 | 498 | 490 | 493 | 33,000 |
2001/01/23 | 490 | 493 | 490 | 490 | 27,000 |
2001/01/22 | 501 | 501 | 485 | 486 | 46,000 |
2001/01/19 | 490 | 505 | 486 | 501 | 64,000 |
2001/01/18 | 480 | 485 | 479 | 485 | 67,000 |
2001/01/17 | 478 | 479 | 477 | 479 | 31,000 |
2001/01/16 | 472 | 480 | 472 | 480 | 51,000 |
2001/01/15 | 466 | 473 | 466 | 471 | 29,000 |
2001/01/12 | 460 | 469 | 460 | 465 | 87,000 |
2001/01/11 | 472 | 472 | 465 | 466 | 50,000 |
2001/01/10 | 480 | 480 | 470 | 472 | 34,000 |
2001/01/09 | 480 | 484 | 480 | 481 | 54,000 |
2001/01/05 | 484 | 487 | 480 | 480 | 77,000 |
2001/01/04 | 490 | 494 | 480 | 480 | 42,000 |