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 |
|---|---|---|---|---|---|
| 2003/12/30 | 393 | 397 | 393 | 395 | 53,000 |
| 2003/12/29 | 391 | 393 | 390 | 392 | 61,000 |
| 2003/12/26 | 389 | 390 | 385 | 389 | 113,000 |
| 2003/12/25 | 384 | 387 | 384 | 385 | 125,000 |
| 2003/12/24 | 389 | 389 | 384 | 384 | 258,000 |
| 2003/12/22 | 389 | 392 | 386 | 392 | 206,000 |
| 2003/12/19 | 389 | 391 | 386 | 389 | 185,000 |
| 2003/12/18 | 394 | 395 | 387 | 387 | 119,000 |
| 2003/12/17 | 394 | 395 | 391 | 393 | 119,000 |
| 2003/12/16 | 400 | 400 | 394 | 395 | 79,000 |
| 2003/12/15 | 399 | 403 | 396 | 401 | 76,000 |
| 2003/12/12 | 396 | 396 | 392 | 396 | 137,000 |
| 2003/12/11 | 392 | 397 | 389 | 391 | 85,000 |
| 2003/12/10 | 392 | 394 | 390 | 390 | 58,000 |
| 2003/12/09 | 395 | 395 | 390 | 395 | 63,000 |
| 2003/12/08 | 394 | 395 | 390 | 392 | 106,000 |
| 2003/12/05 | 400 | 406 | 396 | 397 | 89,000 |
| 2003/12/04 | 397 | 402 | 396 | 399 | 88,000 |
| 2003/12/03 | 409 | 409 | 398 | 402 | 39,000 |
| 2003/12/02 | 400 | 407 | 395 | 404 | 80,000 |
| 2003/12/01 | 393 | 400 | 391 | 400 | 67,000 |
| 2003/11/28 | 397 | 398 | 390 | 395 | 270,000 |
| 2003/11/27 | 403 | 403 | 394 | 399 | 199,000 |
| 2003/11/26 | 407 | 407 | 402 | 403 | 94,000 |
| 2003/11/25 | 414 | 414 | 406 | 411 | 121,000 |
| 2003/11/21 | 386 | 396 | 386 | 392 | 72,000 |
| 2003/11/20 | 387 | 394 | 387 | 390 | 83,000 |
| 2003/11/19 | 383 | 390 | 383 | 385 | 145,000 |
| 2003/11/18 | 380 | 388 | 377 | 386 | 225,000 |
| 2003/11/17 | 404 | 404 | 390 | 390 | 196,000 |
| 2003/11/14 | 409 | 410 | 402 | 403 | 96,000 |
| 2003/11/13 | 410 | 410 | 402 | 409 | 80,000 |
| 2003/11/12 | 412 | 412 | 404 | 408 | 96,000 |
| 2003/11/11 | 410 | 416 | 403 | 412 | 183,000 |
| 2003/11/10 | 422 | 422 | 415 | 418 | 101,000 |
| 2003/11/07 | 413 | 421 | 412 | 419 | 134,000 |
| 2003/11/06 | 416 | 418 | 409 | 413 | 163,000 |
| 2003/11/05 | 420 | 426 | 419 | 426 | 163,000 |
| 2003/11/04 | 414 | 419 | 414 | 417 | 49,000 |
| 2003/10/31 | 416 | 418 | 409 | 409 | 64,000 |
| 2003/10/30 | 412 | 414 | 412 | 414 | 45,000 |
| 2003/10/29 | 411 | 417 | 410 | 412 | 92,000 |
| 2003/10/28 | 410 | 413 | 408 | 409 | 68,000 |
| 2003/10/27 | 412 | 412 | 399 | 405 | 394,000 |
| 2003/10/24 | 423 | 423 | 408 | 412 | 253,000 |
| 2003/10/23 | 425 | 425 | 420 | 421 | 180,000 |
| 2003/10/22 | 433 | 433 | 427 | 428 | 141,000 |
| 2003/10/21 | 435 | 435 | 430 | 432 | 198,000 |
| 2003/10/20 | 428 | 434 | 426 | 430 | 107,000 |
| 2003/10/17 | 431 | 431 | 426 | 426 | 139,000 |
| 2003/10/16 | 426 | 428 | 425 | 428 | 157,000 |
| 2003/10/15 | 428 | 428 | 424 | 424 | 135,000 |
| 2003/10/14 | 430 | 430 | 423 | 423 | 161,000 |
| 2003/10/10 | 422 | 425 | 421 | 423 | 248,000 |
| 2003/10/09 | 430 | 430 | 421 | 421 | 219,000 |
| 2003/10/08 | 437 | 437 | 431 | 431 | 54,000 |
| 2003/10/07 | 434 | 439 | 427 | 433 | 159,000 |
| 2003/10/06 | 442 | 443 | 420 | 429 | 451,000 |
| 2003/10/03 | 439 | 443 | 435 | 437 | 127,000 |
| 2003/10/02 | 448 | 450 | 434 | 442 | 200,000 |
| 2003/10/01 | 429 | 433 | 428 | 429 | 79,000 |
| 2003/09/30 | 428 | 433 | 428 | 433 | 34,000 |
| 2003/09/29 | 432 | 433 | 428 | 429 | 38,000 |
| 2003/09/26 | 428 | 435 | 428 | 435 | 104,000 |
| 2003/09/25 | 430 | 437 | 425 | 435 | 75,000 |
| 2003/09/24 | 443 | 445 | 430 | 440 | 156,000 |
| 2003/09/22 | 453 | 453 | 438 | 448 | 173,000 |
| 2003/09/19 | 457 | 457 | 452 | 453 | 115,000 |
| 2003/09/18 | 453 | 457 | 453 | 456 | 72,000 |
| 2003/09/17 | 460 | 460 | 452 | 455 | 130,000 |
| 2003/09/16 | 460 | 460 | 451 | 457 | 79,000 |
| 2003/09/12 | 456 | 456 | 450 | 455 | 168,000 |
| 2003/09/11 | 450 | 454 | 449 | 451 | 91,000 |
| 2003/09/10 | 458 | 458 | 450 | 458 | 57,000 |
| 2003/09/09 | 460 | 460 | 456 | 458 | 89,000 |
| 2003/09/08 | 451 | 456 | 445 | 455 | 57,000 |
| 2003/09/05 | 459 | 459 | 452 | 453 | 105,000 |
| 2003/09/04 | 461 | 465 | 454 | 454 | 70,000 |
| 2003/09/03 | 463 | 469 | 459 | 461 | 196,000 |
| 2003/09/02 | 464 | 466 | 455 | 460 | 138,000 |
| 2003/09/01 | 450 | 463 | 450 | 463 | 181,000 |
| 2003/08/29 | 448 | 452 | 445 | 451 | 170,000 |
| 2003/08/28 | 450 | 451 | 442 | 442 | 120,000 |
| 2003/08/27 | 457 | 457 | 449 | 451 | 200,000 |
| 2003/08/26 | 451 | 455 | 448 | 452 | 238,000 |
| 2003/08/25 | 463 | 470 | 453 | 456 | 741,000 |
| 2003/08/22 | 450 | 462 | 445 | 458 | 1,522,000 |
| 2003/08/21 | 435 | 435 | 427 | 428 | 165,000 |
| 2003/08/20 | 430 | 432 | 425 | 431 | 145,000 |
| 2003/08/19 | 432 | 433 | 428 | 430 | 178,000 |
| 2003/08/18 | 424 | 426 | 421 | 422 | 155,000 |
| 2003/08/15 | 417 | 422 | 415 | 419 | 154,000 |
| 2003/08/14 | 409 | 414 | 405 | 411 | 203,000 |
| 2003/08/13 | 407 | 409 | 405 | 405 | 129,000 |
| 2003/08/12 | 402 | 410 | 400 | 402 | 180,000 |
| 2003/08/11 | 400 | 402 | 398 | 400 | 98,000 |
| 2003/08/08 | 399 | 405 | 398 | 398 | 137,000 |
| 2003/08/07 | 405 | 405 | 399 | 399 | 203,000 |
| 2003/08/06 | 405 | 407 | 401 | 403 | 126,000 |
| 2003/08/05 | 423 | 425 | 408 | 409 | 229,000 |
| 2003/08/04 | 414 | 418 | 414 | 414 | 84,000 |
| 2003/08/01 | 414 | 422 | 414 | 416 | 132,000 |
| 2003/07/31 | 418 | 419 | 414 | 415 | 106,000 |
| 2003/07/30 | 427 | 427 | 416 | 416 | 137,000 |
| 2003/07/29 | 414 | 422 | 414 | 420 | 215,000 |
| 2003/07/28 | 410 | 417 | 407 | 411 | 211,000 |
| 2003/07/25 | 405 | 414 | 397 | 403 | 205,000 |
| 2003/07/24 | 405 | 410 | 402 | 404 | 264,000 |
| 2003/07/23 | 404 | 407 | 398 | 400 | 213,000 |
| 2003/07/22 | 401 | 402 | 398 | 401 | 81,000 |
| 2003/07/18 | 396 | 401 | 393 | 400 | 106,000 |
| 2003/07/17 | 408 | 408 | 398 | 401 | 179,000 |
| 2003/07/16 | 420 | 420 | 408 | 410 | 150,000 |
| 2003/07/15 | 425 | 425 | 418 | 418 | 153,000 |
| 2003/07/14 | 420 | 425 | 420 | 425 | 85,000 |
| 2003/07/11 | 425 | 430 | 420 | 424 | 166,000 |
| 2003/07/10 | 430 | 432 | 428 | 430 | 135,000 |
| 2003/07/09 | 437 | 438 | 431 | 435 | 74,000 |
| 2003/07/08 | 439 | 443 | 436 | 442 | 146,000 |
| 2003/07/07 | 434 | 441 | 434 | 439 | 100,000 |
| 2003/07/04 | 434 | 440 | 434 | 439 | 73,000 |
| 2003/07/03 | 450 | 455 | 436 | 436 | 236,000 |
| 2003/07/02 | 449 | 449 | 443 | 448 | 197,000 |
| 2003/07/01 | 436 | 443 | 435 | 442 | 118,000 |
| 2003/06/30 | 435 | 444 | 430 | 431 | 214,000 |
| 2003/06/27 | 430 | 436 | 423 | 436 | 184,000 |
| 2003/06/26 | 427 | 427 | 420 | 422 | 83,000 |
| 2003/06/25 | 421 | 429 | 421 | 427 | 113,000 |
| 2003/06/24 | 434 | 434 | 420 | 420 | 240,000 |
| 2003/06/23 | 421 | 428 | 421 | 428 | 109,000 |
| 2003/06/20 | 421 | 421 | 415 | 419 | 104,000 |
| 2003/06/19 | 422 | 425 | 420 | 421 | 111,000 |
| 2003/06/18 | 420 | 428 | 420 | 422 | 131,000 |
| 2003/06/17 | 430 | 434 | 417 | 420 | 309,000 |
| 2003/06/16 | 420 | 436 | 419 | 425 | 514,000 |
| 2003/06/13 | 400 | 405 | 399 | 405 | 209,000 |
| 2003/06/12 | 410 | 412 | 405 | 405 | 116,000 |
| 2003/06/11 | 408 | 411 | 404 | 405 | 151,000 |
| 2003/06/10 | 407 | 409 | 402 | 408 | 77,000 |
| 2003/06/09 | 410 | 412 | 407 | 408 | 107,000 |
| 2003/06/06 | 410 | 413 | 405 | 410 | 142,000 |
| 2003/06/05 | 397 | 410 | 395 | 410 | 270,000 |
| 2003/06/04 | 392 | 397 | 391 | 393 | 106,000 |
| 2003/06/03 | 394 | 395 | 391 | 392 | 66,000 |
| 2003/06/02 | 395 | 399 | 393 | 394 | 101,000 |
| 2003/05/30 | 387 | 392 | 387 | 391 | 101,000 |
| 2003/05/29 | 389 | 389 | 385 | 387 | 71,000 |
| 2003/05/28 | 388 | 389 | 385 | 385 | 110,000 |
| 2003/05/27 | 390 | 390 | 386 | 386 | 146,000 |
| 2003/05/26 | 386 | 391 | 384 | 386 | 163,000 |
| 2003/05/23 | 383 | 385 | 380 | 381 | 350,000 |
| 2003/05/22 | 385 | 385 | 382 | 383 | 101,000 |
| 2003/05/21 | 385 | 386 | 381 | 381 | 72,000 |
| 2003/05/20 | 383 | 385 | 382 | 384 | 116,000 |
| 2003/05/19 | 384 | 384 | 381 | 383 | 34,000 |
| 2003/05/16 | 386 | 386 | 383 | 385 | 51,000 |
| 2003/05/15 | 394 | 394 | 383 | 385 | 57,000 |
| 2003/05/14 | 390 | 390 | 386 | 389 | 69,000 |
| 2003/05/13 | 388 | 395 | 386 | 386 | 78,000 |
| 2003/05/12 | 387 | 387 | 382 | 383 | 66,000 |
| 2003/05/09 | 380 | 386 | 380 | 386 | 73,000 |
| 2003/05/08 | 383 | 386 | 379 | 379 | 118,000 |
| 2003/05/07 | 381 | 381 | 377 | 379 | 71,000 |
| 2003/05/06 | 380 | 383 | 376 | 377 | 80,000 |
| 2003/05/02 | 377 | 379 | 374 | 374 | 59,000 |
| 2003/05/01 | 374 | 374 | 369 | 374 | 54,000 |
| 2003/04/30 | 372 | 377 | 370 | 374 | 66,000 |
| 2003/04/28 | 372 | 374 | 368 | 370 | 46,000 |
| 2003/04/25 | 378 | 378 | 375 | 375 | 80,000 |
| 2003/04/24 | 393 | 393 | 377 | 377 | 113,000 |
| 2003/04/23 | 386 | 389 | 383 | 383 | 73,000 |
| 2003/04/22 | 396 | 396 | 386 | 386 | 40,000 |
| 2003/04/21 | 389 | 390 | 387 | 388 | 60,000 |
| 2003/04/18 | 392 | 392 | 388 | 390 | 61,000 |
| 2003/04/17 | 398 | 398 | 388 | 390 | 59,000 |
| 2003/04/16 | 398 | 398 | 392 | 398 | 65,000 |
| 2003/04/15 | 392 | 393 | 390 | 393 | 43,000 |
| 2003/04/14 | 391 | 392 | 389 | 392 | 42,000 |
| 2003/04/11 | 400 | 400 | 396 | 399 | 55,000 |
| 2003/04/10 | 414 | 414 | 400 | 400 | 28,000 |
| 2003/04/09 | 403 | 415 | 402 | 415 | 55,000 |
| 2003/04/08 | 410 | 410 | 400 | 405 | 65,000 |
| 2003/04/07 | 420 | 420 | 406 | 409 | 38,000 |
| 2003/04/04 | 411 | 415 | 406 | 415 | 23,000 |
| 2003/04/03 | 418 | 418 | 413 | 416 | 17,000 |
| 2003/04/02 | 403 | 417 | 403 | 417 | 22,000 |
| 2003/04/01 | 393 | 398 | 393 | 398 | 14,000 |
| 2003/03/31 | 422 | 422 | 397 | 398 | 27,000 |
| 2003/03/28 | 413 | 423 | 412 | 423 | 34,000 |
| 2003/03/27 | 410 | 415 | 410 | 415 | 35,000 |
| 2003/03/26 | 405 | 415 | 405 | 415 | 25,000 |
| 2003/03/25 | 420 | 420 | 409 | 415 | 61,000 |
| 2003/03/24 | 418 | 430 | 413 | 430 | 83,000 |
| 2003/03/20 | 405 | 409 | 395 | 408 | 54,000 |
| 2003/03/19 | 405 | 405 | 394 | 403 | 43,000 |
| 2003/03/18 | 394 | 405 | 394 | 400 | 47,000 |
| 2003/03/17 | 395 | 395 | 384 | 384 | 55,000 |
| 2003/03/14 | 394 | 395 | 390 | 394 | 170,000 |
| 2003/03/13 | 390 | 395 | 384 | 384 | 46,000 |
| 2003/03/12 | 390 | 395 | 389 | 389 | 53,000 |
| 2003/03/11 | 387 | 390 | 370 | 376 | 121,000 |
| 2003/03/10 | 408 | 408 | 395 | 402 | 30,000 |
| 2003/03/07 | 418 | 423 | 413 | 413 | 34,000 |
| 2003/03/06 | 432 | 432 | 415 | 428 | 59,000 |
| 2003/03/05 | 435 | 435 | 427 | 432 | 38,000 |
| 2003/03/04 | 428 | 434 | 428 | 434 | 42,000 |
| 2003/03/03 | 421 | 428 | 420 | 428 | 31,000 |
| 2003/02/28 | 425 | 430 | 420 | 420 | 63,000 |
| 2003/02/27 | 420 | 425 | 416 | 425 | 54,000 |
| 2003/02/26 | 417 | 421 | 417 | 420 | 130,000 |
| 2003/02/25 | 425 | 428 | 415 | 415 | 53,000 |
| 2003/02/24 | 431 | 435 | 425 | 425 | 68,000 |
| 2003/02/21 | 424 | 430 | 418 | 426 | 66,000 |
| 2003/02/20 | 432 | 433 | 424 | 425 | 58,000 |
| 2003/02/19 | 435 | 437 | 430 | 430 | 59,000 |
| 2003/02/18 | 427 | 436 | 427 | 434 | 109,000 |
| 2003/02/17 | 420 | 430 | 420 | 426 | 84,000 |
| 2003/02/14 | 414 | 419 | 414 | 415 | 94,000 |
| 2003/02/13 | 415 | 418 | 411 | 415 | 69,000 |
| 2003/02/12 | 408 | 414 | 406 | 414 | 72,000 |
| 2003/02/10 | 399 | 404 | 395 | 404 | 54,000 |
| 2003/02/07 | 394 | 402 | 394 | 400 | 48,000 |
| 2003/02/06 | 395 | 398 | 394 | 394 | 56,000 |
| 2003/02/05 | 402 | 402 | 397 | 400 | 77,000 |
| 2003/02/04 | 391 | 401 | 391 | 401 | 86,000 |
| 2003/02/03 | 384 | 393 | 383 | 393 | 34,000 |
| 2003/01/31 | 380 | 385 | 375 | 383 | 57,000 |
| 2003/01/30 | 395 | 395 | 380 | 381 | 114,000 |
| 2003/01/29 | 397 | 397 | 390 | 390 | 112,000 |
| 2003/01/28 | 394 | 397 | 393 | 395 | 65,000 |
| 2003/01/27 | 400 | 400 | 392 | 393 | 96,000 |
| 2003/01/24 | 400 | 402 | 392 | 397 | 161,000 |
| 2003/01/23 | 397 | 398 | 393 | 396 | 71,000 |
| 2003/01/22 | 408 | 408 | 390 | 397 | 175,000 |
| 2003/01/21 | 401 | 413 | 399 | 413 | 114,000 |
| 2003/01/20 | 403 | 411 | 403 | 404 | 99,000 |
| 2003/01/17 | 410 | 414 | 405 | 413 | 76,000 |
| 2003/01/16 | 415 | 415 | 410 | 410 | 40,000 |
| 2003/01/15 | 406 | 413 | 395 | 408 | 75,000 |
| 2003/01/14 | 400 | 402 | 395 | 401 | 36,000 |
| 2003/01/10 | 393 | 397 | 393 | 395 | 42,000 |
| 2003/01/09 | 400 | 400 | 396 | 398 | 39,000 |
| 2003/01/08 | 410 | 410 | 402 | 404 | 60,000 |
| 2003/01/07 | 411 | 416 | 410 | 410 | 46,000 |
| 2003/01/06 | 401 | 406 | 401 | 406 | 16,000 |