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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,011 | 1,011 | 1,000 | 1,005 | 111,000 |
| 2005/12/29 | 1,001 | 1,015 | 1,000 | 1,010 | 196,000 |
| 2005/12/28 | 1,001 | 1,005 | 992 | 999 | 194,000 |
| 2005/12/27 | 1,000 | 1,008 | 992 | 1,001 | 210,000 |
| 2005/12/26 | 991 | 1,002 | 991 | 1,001 | 299,000 |
| 2005/12/22 | 1,000 | 1,007 | 988 | 991 | 240,000 |
| 2005/12/21 | 993 | 1,009 | 991 | 1,001 | 259,000 |
| 2005/12/20 | 968 | 991 | 965 | 987 | 223,000 |
| 2005/12/19 | 980 | 984 | 956 | 972 | 195,000 |
| 2005/12/16 | 986 | 999 | 978 | 992 | 317,000 |
| 2005/12/15 | 1,005 | 1,015 | 990 | 1,001 | 291,000 |
| 2005/12/14 | 1,029 | 1,037 | 1,001 | 1,006 | 240,000 |
| 2005/12/13 | 1,041 | 1,041 | 1,023 | 1,024 | 270,000 |
| 2005/12/12 | 1,039 | 1,072 | 1,030 | 1,040 | 493,000 |
| 2005/12/09 | 988 | 1,029 | 980 | 1,020 | 430,000 |
| 2005/12/08 | 995 | 1,004 | 972 | 987 | 435,000 |
| 2005/12/07 | 1,033 | 1,037 | 999 | 1,015 | 648,000 |
| 2005/12/06 | 1,045 | 1,074 | 1,013 | 1,053 | 826,000 |
| 2005/12/05 | 982 | 1,079 | 982 | 1,042 | 1,032,000 |
| 2005/12/02 | 1,008 | 1,015 | 978 | 982 | 804,000 |
| 2005/12/01 | 909 | 968 | 901 | 968 | 920,000 |
| 2005/11/30 | 863 | 902 | 860 | 899 | 489,000 |
| 2005/11/29 | 861 | 862 | 850 | 861 | 160,000 |
| 2005/11/28 | 849 | 862 | 839 | 859 | 220,000 |
| 2005/11/25 | 855 | 857 | 843 | 850 | 214,000 |
| 2005/11/24 | 850 | 865 | 850 | 859 | 380,000 |
| 2005/11/22 | 845 | 845 | 836 | 845 | 228,000 |
| 2005/11/21 | 830 | 843 | 830 | 838 | 278,000 |
| 2005/11/18 | 842 | 844 | 821 | 829 | 336,000 |
| 2005/11/17 | 815 | 846 | 815 | 842 | 482,000 |
| 2005/11/16 | 815 | 826 | 805 | 821 | 405,000 |
| 2005/11/15 | 800 | 829 | 795 | 820 | 674,000 |
| 2005/11/14 | 807 | 830 | 804 | 817 | 613,000 |
| 2005/11/11 | 768 | 805 | 768 | 802 | 809,000 |
| 2005/11/10 | 767 | 777 | 760 | 768 | 182,000 |
| 2005/11/09 | 783 | 783 | 763 | 763 | 296,000 |
| 2005/11/08 | 789 | 789 | 771 | 780 | 375,000 |
| 2005/11/07 | 766 | 792 | 766 | 789 | 865,000 |
| 2005/11/04 | 765 | 767 | 753 | 762 | 397,000 |
| 2005/11/02 | 757 | 762 | 748 | 761 | 268,000 |
| 2005/11/01 | 755 | 765 | 753 | 765 | 402,000 |
| 2005/10/31 | 749 | 749 | 737 | 744 | 465,000 |
| 2005/10/28 | 724 | 724 | 715 | 722 | 98,000 |
| 2005/10/27 | 718 | 725 | 711 | 724 | 140,000 |
| 2005/10/26 | 714 | 718 | 706 | 718 | 100,000 |
| 2005/10/25 | 717 | 717 | 712 | 713 | 86,000 |
| 2005/10/24 | 699 | 712 | 699 | 707 | 99,000 |
| 2005/10/21 | 705 | 710 | 699 | 708 | 154,000 |
| 2005/10/20 | 718 | 723 | 715 | 718 | 134,000 |
| 2005/10/19 | 721 | 721 | 712 | 713 | 127,000 |
| 2005/10/18 | 718 | 720 | 715 | 717 | 62,000 |
| 2005/10/17 | 719 | 722 | 716 | 718 | 112,000 |
| 2005/10/14 | 713 | 717 | 708 | 715 | 122,000 |
| 2005/10/13 | 715 | 720 | 712 | 716 | 150,000 |
| 2005/10/12 | 719 | 722 | 708 | 714 | 156,000 |
| 2005/10/11 | 712 | 718 | 708 | 718 | 118,000 |
| 2005/10/07 | 705 | 728 | 705 | 708 | 114,000 |
| 2005/10/06 | 712 | 712 | 707 | 707 | 120,000 |
| 2005/10/05 | 726 | 727 | 718 | 720 | 110,000 |
| 2005/10/04 | 720 | 730 | 720 | 730 | 140,000 |
| 2005/10/03 | 712 | 732 | 700 | 730 | 312,000 |
| 2005/09/30 | 716 | 725 | 710 | 710 | 128,000 |
| 2005/09/29 | 708 | 730 | 707 | 723 | 390,000 |
| 2005/09/28 | 705 | 714 | 704 | 705 | 171,000 |
| 2005/09/27 | 717 | 717 | 708 | 710 | 190,000 |
| 2005/09/26 | 715 | 716 | 705 | 716 | 362,000 |
| 2005/09/22 | 718 | 722 | 713 | 714 | 292,000 |
| 2005/09/21 | 733 | 734 | 720 | 728 | 209,000 |
| 2005/09/20 | 723 | 735 | 721 | 731 | 333,000 |
| 2005/09/16 | 719 | 724 | 709 | 724 | 254,000 |
| 2005/09/15 | 716 | 724 | 715 | 719 | 234,000 |
| 2005/09/14 | 716 | 725 | 712 | 723 | 285,000 |
| 2005/09/13 | 693 | 737 | 689 | 723 | 1,056,000 |
| 2005/09/12 | 680 | 694 | 675 | 692 | 421,000 |
| 2005/09/09 | 675 | 675 | 667 | 673 | 320,000 |
| 2005/09/08 | 664 | 672 | 664 | 668 | 168,000 |
| 2005/09/07 | 673 | 676 | 671 | 673 | 155,000 |
| 2005/09/06 | 672 | 680 | 670 | 672 | 186,000 |
| 2005/09/05 | 668 | 672 | 663 | 672 | 144,000 |
| 2005/09/02 | 666 | 670 | 666 | 667 | 80,000 |
| 2005/09/01 | 667 | 672 | 667 | 669 | 81,000 |
| 2005/08/31 | 670 | 672 | 665 | 667 | 103,000 |
| 2005/08/30 | 660 | 668 | 660 | 667 | 158,000 |
| 2005/08/29 | 663 | 663 | 659 | 661 | 169,000 |
| 2005/08/26 | 658 | 661 | 653 | 661 | 137,000 |
| 2005/08/25 | 656 | 660 | 654 | 657 | 87,000 |
| 2005/08/24 | 655 | 660 | 651 | 660 | 118,000 |
| 2005/08/23 | 659 | 661 | 655 | 656 | 172,000 |
| 2005/08/22 | 652 | 656 | 651 | 655 | 157,000 |
| 2005/08/19 | 660 | 660 | 652 | 654 | 111,000 |
| 2005/08/18 | 664 | 667 | 655 | 656 | 204,000 |
| 2005/08/17 | 666 | 670 | 662 | 667 | 91,000 |
| 2005/08/16 | 672 | 672 | 665 | 667 | 86,000 |
| 2005/08/15 | 665 | 672 | 659 | 671 | 94,000 |
| 2005/08/12 | 668 | 671 | 666 | 668 | 101,000 |
| 2005/08/11 | 669 | 674 | 666 | 671 | 100,000 |
| 2005/08/10 | 668 | 670 | 665 | 670 | 145,000 |
| 2005/08/09 | 653 | 664 | 653 | 664 | 157,000 |
| 2005/08/08 | 650 | 656 | 634 | 652 | 173,000 |
| 2005/08/05 | 649 | 660 | 645 | 652 | 289,000 |
| 2005/08/04 | 657 | 658 | 640 | 642 | 375,000 |
| 2005/08/03 | 661 | 666 | 650 | 651 | 370,000 |
| 2005/08/02 | 687 | 693 | 654 | 658 | 708,000 |
| 2005/08/01 | 698 | 698 | 685 | 695 | 155,000 |
| 2005/07/29 | 700 | 702 | 696 | 698 | 122,000 |
| 2005/07/28 | 701 | 701 | 695 | 695 | 149,000 |
| 2005/07/27 | 698 | 704 | 694 | 701 | 217,000 |
| 2005/07/26 | 694 | 697 | 692 | 696 | 203,000 |
| 2005/07/25 | 702 | 705 | 695 | 696 | 228,000 |
| 2005/07/22 | 704 | 709 | 694 | 700 | 125,000 |
| 2005/07/21 | 715 | 715 | 703 | 709 | 243,000 |
| 2005/07/20 | 707 | 711 | 703 | 707 | 263,000 |
| 2005/07/19 | 697 | 719 | 692 | 716 | 784,000 |
| 2005/07/15 | 698 | 698 | 687 | 694 | 227,000 |
| 2005/07/14 | 685 | 698 | 685 | 695 | 540,000 |
| 2005/07/13 | 671 | 679 | 667 | 679 | 166,000 |
| 2005/07/12 | 680 | 680 | 670 | 670 | 112,000 |
| 2005/07/11 | 678 | 683 | 672 | 675 | 183,000 |
| 2005/07/08 | 676 | 684 | 675 | 677 | 170,000 |
| 2005/07/07 | 672 | 677 | 668 | 677 | 117,000 |
| 2005/07/06 | 675 | 675 | 671 | 675 | 90,000 |
| 2005/07/05 | 673 | 676 | 671 | 674 | 53,000 |
| 2005/07/04 | 673 | 677 | 670 | 673 | 118,000 |
| 2005/07/01 | 675 | 675 | 667 | 673 | 134,000 |
| 2005/06/30 | 677 | 680 | 673 | 675 | 71,000 |
| 2005/06/29 | 676 | 679 | 675 | 677 | 78,000 |
| 2005/06/28 | 674 | 677 | 671 | 676 | 57,000 |
| 2005/06/27 | 672 | 675 | 670 | 671 | 46,000 |
| 2005/06/24 | 676 | 677 | 671 | 677 | 114,000 |
| 2005/06/23 | 678 | 679 | 673 | 676 | 56,000 |
| 2005/06/22 | 675 | 680 | 671 | 678 | 59,000 |
| 2005/06/21 | 679 | 679 | 671 | 676 | 50,000 |
| 2005/06/20 | 681 | 681 | 672 | 679 | 60,000 |
| 2005/06/17 | 684 | 684 | 677 | 681 | 81,000 |
| 2005/06/16 | 670 | 679 | 670 | 679 | 69,000 |
| 2005/06/15 | 677 | 685 | 677 | 679 | 94,000 |
| 2005/06/14 | 668 | 677 | 667 | 676 | 55,000 |
| 2005/06/13 | 677 | 683 | 677 | 678 | 48,000 |
| 2005/06/10 | 680 | 685 | 680 | 685 | 170,000 |
| 2005/06/09 | 683 | 685 | 671 | 677 | 96,000 |
| 2005/06/08 | 679 | 686 | 672 | 685 | 179,000 |
| 2005/06/07 | 678 | 679 | 675 | 678 | 108,000 |
| 2005/06/06 | 680 | 683 | 676 | 680 | 108,000 |
| 2005/06/03 | 678 | 679 | 674 | 679 | 211,000 |
| 2005/06/02 | 672 | 677 | 666 | 675 | 262,000 |
| 2005/06/01 | 641 | 663 | 640 | 663 | 162,000 |
| 2005/05/31 | 650 | 652 | 631 | 648 | 105,000 |
| 2005/05/30 | 640 | 652 | 639 | 643 | 129,000 |
| 2005/05/27 | 636 | 644 | 630 | 639 | 137,000 |
| 2005/05/26 | 645 | 645 | 634 | 636 | 72,000 |
| 2005/05/25 | 652 | 653 | 641 | 645 | 146,000 |
| 2005/05/24 | 666 | 666 | 651 | 653 | 125,000 |
| 2005/05/23 | 657 | 660 | 651 | 656 | 182,000 |
| 2005/05/20 | 669 | 672 | 661 | 663 | 144,000 |
| 2005/05/19 | 672 | 672 | 666 | 668 | 274,000 |
| 2005/05/18 | 673 | 675 | 665 | 666 | 157,000 |
| 2005/05/17 | 683 | 683 | 665 | 672 | 215,000 |
| 2005/05/16 | 684 | 684 | 675 | 677 | 175,000 |
| 2005/05/13 | 672 | 683 | 672 | 680 | 158,000 |
| 2005/05/12 | 690 | 690 | 680 | 682 | 181,000 |
| 2005/05/11 | 682 | 691 | 677 | 690 | 422,000 |
| 2005/05/10 | 668 | 694 | 664 | 688 | 660,000 |
| 2005/05/09 | 661 | 671 | 660 | 670 | 577,000 |
| 2005/05/06 | 665 | 665 | 653 | 660 | 374,000 |
| 2005/05/02 | 637 | 649 | 627 | 645 | 239,000 |
| 2005/04/28 | 625 | 638 | 625 | 627 | 268,000 |
| 2005/04/27 | 621 | 621 | 618 | 620 | 79,000 |
| 2005/04/26 | 620 | 623 | 618 | 621 | 114,000 |
| 2005/04/25 | 617 | 624 | 615 | 618 | 147,000 |
| 2005/04/22 | 615 | 619 | 611 | 617 | 175,000 |
| 2005/04/21 | 600 | 608 | 596 | 608 | 212,000 |
| 2005/04/20 | 620 | 620 | 615 | 615 | 184,000 |
| 2005/04/19 | 601 | 618 | 600 | 614 | 286,000 |
| 2005/04/18 | 598 | 601 | 590 | 600 | 739,000 |
| 2005/04/15 | 620 | 621 | 608 | 610 | 476,000 |
| 2005/04/14 | 638 | 642 | 630 | 632 | 138,000 |
| 2005/04/13 | 643 | 647 | 640 | 644 | 98,000 |
| 2005/04/12 | 648 | 660 | 640 | 648 | 154,000 |
| 2005/04/11 | 660 | 664 | 655 | 656 | 80,000 |
| 2005/04/08 | 661 | 663 | 655 | 662 | 74,000 |
| 2005/04/07 | 663 | 664 | 657 | 662 | 138,000 |
| 2005/04/06 | 667 | 668 | 664 | 665 | 146,000 |
| 2005/04/05 | 657 | 665 | 657 | 663 | 163,000 |
| 2005/04/04 | 652 | 655 | 652 | 654 | 80,000 |
| 2005/04/01 | 650 | 655 | 645 | 655 | 189,000 |
| 2005/03/31 | 652 | 658 | 647 | 658 | 148,000 |
| 2005/03/30 | 648 | 649 | 640 | 642 | 165,000 |
| 2005/03/29 | 667 | 668 | 645 | 652 | 251,000 |
| 2005/03/28 | 660 | 675 | 651 | 667 | 224,000 |
| 2005/03/25 | 683 | 683 | 676 | 678 | 125,000 |
| 2005/03/24 | 675 | 681 | 674 | 678 | 212,000 |
| 2005/03/23 | 684 | 685 | 675 | 679 | 259,000 |
| 2005/03/22 | 684 | 686 | 683 | 684 | 146,000 |
| 2005/03/18 | 679 | 685 | 678 | 683 | 181,000 |
| 2005/03/17 | 680 | 690 | 677 | 678 | 188,000 |
| 2005/03/16 | 678 | 681 | 677 | 680 | 191,000 |
| 2005/03/15 | 691 | 691 | 680 | 681 | 300,000 |
| 2005/03/14 | 706 | 706 | 689 | 691 | 297,000 |
| 2005/03/11 | 699 | 705 | 694 | 701 | 490,000 |
| 2005/03/10 | 690 | 693 | 682 | 685 | 228,000 |
| 2005/03/09 | 684 | 690 | 683 | 687 | 270,000 |
| 2005/03/08 | 683 | 686 | 681 | 681 | 142,000 |
| 2005/03/07 | 684 | 687 | 683 | 683 | 150,000 |
| 2005/03/04 | 683 | 683 | 680 | 682 | 201,000 |
| 2005/03/03 | 689 | 689 | 684 | 685 | 160,000 |
| 2005/03/02 | 690 | 694 | 680 | 685 | 264,000 |
| 2005/03/01 | 681 | 690 | 680 | 690 | 260,000 |
| 2005/02/28 | 690 | 693 | 686 | 688 | 251,000 |
| 2005/02/25 | 688 | 690 | 680 | 689 | 295,000 |
| 2005/02/24 | 667 | 692 | 667 | 691 | 402,000 |
| 2005/02/23 | 660 | 667 | 659 | 667 | 350,000 |
| 2005/02/22 | 669 | 671 | 665 | 666 | 204,000 |
| 2005/02/21 | 669 | 675 | 662 | 672 | 375,000 |
| 2005/02/18 | 684 | 686 | 669 | 672 | 452,000 |
| 2005/02/17 | 680 | 687 | 680 | 684 | 295,000 |
| 2005/02/16 | 684 | 692 | 681 | 686 | 374,000 |
| 2005/02/15 | 701 | 703 | 688 | 694 | 362,000 |
| 2005/02/14 | 700 | 709 | 700 | 702 | 393,000 |
| 2005/02/10 | 710 | 710 | 705 | 707 | 221,000 |
| 2005/02/09 | 715 | 715 | 703 | 709 | 388,000 |
| 2005/02/08 | 710 | 712 | 706 | 710 | 541,000 |
| 2005/02/07 | 724 | 724 | 716 | 721 | 417,000 |
| 2005/02/04 | 724 | 726 | 706 | 717 | 556,000 |
| 2005/02/03 | 732 | 740 | 719 | 726 | 526,000 |
| 2005/02/02 | 755 | 755 | 730 | 731 | 1,258,000 |
| 2005/02/01 | 720 | 757 | 715 | 749 | 2,802,000 |
| 2005/01/31 | 711 | 711 | 702 | 703 | 726,000 |
| 2005/01/28 | 720 | 722 | 706 | 712 | 766,000 |
| 2005/01/27 | 707 | 722 | 702 | 717 | 1,688,000 |
| 2005/01/26 | 740 | 768 | 698 | 706 | 8,052,000 |
| 2005/01/25 | 711 | 711 | 696 | 711 | 3,225,000 |
| 2005/01/24 | 620 | 620 | 609 | 611 | 153,000 |
| 2005/01/21 | 607 | 614 | 607 | 613 | 148,000 |
| 2005/01/20 | 613 | 615 | 610 | 612 | 94,000 |
| 2005/01/19 | 620 | 620 | 613 | 615 | 168,000 |
| 2005/01/18 | 619 | 622 | 616 | 619 | 228,000 |
| 2005/01/17 | 615 | 623 | 614 | 614 | 409,000 |
| 2005/01/14 | 608 | 612 | 604 | 612 | 160,000 |
| 2005/01/13 | 608 | 612 | 606 | 609 | 219,000 |
| 2005/01/12 | 602 | 615 | 602 | 608 | 295,000 |
| 2005/01/11 | 600 | 603 | 597 | 602 | 156,000 |
| 2005/01/07 | 596 | 599 | 593 | 598 | 136,000 |
| 2005/01/06 | 594 | 594 | 591 | 594 | 112,000 |
| 2005/01/05 | 596 | 603 | 596 | 596 | 195,000 |
| 2005/01/04 | 599 | 610 | 598 | 604 | 315,000 |