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 |
|---|---|---|---|---|---|
| 2006/12/29 | 927 | 927 | 906 | 919 | 80,000 |
| 2006/12/28 | 923 | 925 | 919 | 922 | 140,000 |
| 2006/12/27 | 923 | 937 | 921 | 929 | 120,000 |
| 2006/12/26 | 921 | 929 | 918 | 929 | 159,000 |
| 2006/12/25 | 920 | 929 | 912 | 920 | 229,000 |
| 2006/12/22 | 918 | 919 | 907 | 917 | 177,000 |
| 2006/12/21 | 912 | 919 | 912 | 918 | 197,000 |
| 2006/12/20 | 919 | 919 | 910 | 915 | 206,000 |
| 2006/12/19 | 915 | 923 | 908 | 914 | 194,000 |
| 2006/12/18 | 937 | 938 | 924 | 925 | 228,000 |
| 2006/12/15 | 935 | 942 | 934 | 936 | 189,000 |
| 2006/12/14 | 930 | 938 | 924 | 935 | 296,000 |
| 2006/12/13 | 907 | 922 | 906 | 922 | 311,000 |
| 2006/12/12 | 903 | 907 | 903 | 904 | 220,000 |
| 2006/12/11 | 896 | 905 | 875 | 903 | 365,000 |
| 2006/12/08 | 897 | 905 | 891 | 896 | 341,000 |
| 2006/12/07 | 898 | 905 | 898 | 899 | 322,000 |
| 2006/12/06 | 899 | 908 | 896 | 897 | 364,000 |
| 2006/12/05 | 910 | 910 | 896 | 896 | 264,000 |
| 2006/12/04 | 897 | 900 | 893 | 900 | 355,000 |
| 2006/12/01 | 896 | 898 | 892 | 897 | 265,000 |
| 2006/11/30 | 891 | 896 | 888 | 891 | 407,000 |
| 2006/11/29 | 897 | 897 | 881 | 888 | 673,000 |
| 2006/11/28 | 841 | 860 | 834 | 857 | 474,000 |
| 2006/11/27 | 838 | 845 | 837 | 841 | 336,000 |
| 2006/11/24 | 829 | 838 | 820 | 837 | 423,000 |
| 2006/11/22 | 801 | 821 | 800 | 819 | 604,000 |
| 2006/11/21 | 820 | 825 | 797 | 801 | 553,000 |
| 2006/11/20 | 846 | 851 | 816 | 819 | 438,000 |
| 2006/11/17 | 850 | 855 | 846 | 846 | 406,000 |
| 2006/11/16 | 850 | 856 | 846 | 848 | 487,000 |
| 2006/11/15 | 876 | 877 | 831 | 843 | 1,350,000 |
| 2006/11/14 | 856 | 892 | 856 | 877 | 601,000 |
| 2006/11/13 | 870 | 873 | 856 | 856 | 376,000 |
| 2006/11/10 | 877 | 877 | 867 | 870 | 382,000 |
| 2006/11/09 | 888 | 891 | 862 | 877 | 529,000 |
| 2006/11/08 | 919 | 922 | 886 | 888 | 460,000 |
| 2006/11/07 | 939 | 939 | 915 | 917 | 737,000 |
| 2006/11/06 | 960 | 961 | 931 | 934 | 1,116,000 |
| 2006/11/02 | 1,000 | 1,029 | 999 | 1,015 | 302,000 |
| 2006/11/01 | 1,000 | 1,004 | 990 | 1,002 | 286,000 |
| 2006/10/31 | 1,000 | 1,028 | 998 | 1,004 | 313,000 |
| 2006/10/30 | 1,031 | 1,039 | 1,005 | 1,005 | 271,000 |
| 2006/10/27 | 1,033 | 1,047 | 1,027 | 1,032 | 217,000 |
| 2006/10/26 | 1,040 | 1,041 | 1,031 | 1,032 | 241,000 |
| 2006/10/25 | 1,049 | 1,057 | 1,045 | 1,045 | 179,000 |
| 2006/10/24 | 1,056 | 1,063 | 1,044 | 1,045 | 221,000 |
| 2006/10/23 | 1,054 | 1,065 | 1,054 | 1,059 | 142,000 |
| 2006/10/20 | 1,066 | 1,066 | 1,035 | 1,049 | 298,000 |
| 2006/10/19 | 1,080 | 1,085 | 1,071 | 1,072 | 186,000 |
| 2006/10/18 | 1,076 | 1,090 | 1,055 | 1,068 | 224,000 |
| 2006/10/17 | 1,068 | 1,075 | 1,055 | 1,069 | 201,000 |
| 2006/10/16 | 1,057 | 1,087 | 1,055 | 1,061 | 184,000 |
| 2006/10/13 | 1,035 | 1,049 | 1,029 | 1,044 | 214,000 |
| 2006/10/12 | 1,038 | 1,059 | 1,025 | 1,035 | 203,000 |
| 2006/10/11 | 1,084 | 1,093 | 1,034 | 1,042 | 219,000 |
| 2006/10/10 | 1,087 | 1,100 | 1,079 | 1,082 | 171,000 |
| 2006/10/06 | 1,111 | 1,116 | 1,085 | 1,101 | 137,000 |
| 2006/10/05 | 1,129 | 1,135 | 1,106 | 1,120 | 123,000 |
| 2006/10/04 | 1,151 | 1,153 | 1,105 | 1,109 | 157,000 |
| 2006/10/03 | 1,137 | 1,153 | 1,136 | 1,145 | 285,000 |
| 2006/10/02 | 1,128 | 1,148 | 1,120 | 1,142 | 175,000 |
| 2006/09/29 | 1,111 | 1,136 | 1,111 | 1,114 | 141,000 |
| 2006/09/28 | 1,106 | 1,120 | 1,094 | 1,106 | 118,000 |
| 2006/09/27 | 1,082 | 1,097 | 1,078 | 1,097 | 140,000 |
| 2006/09/26 | 1,092 | 1,092 | 1,072 | 1,073 | 144,000 |
| 2006/09/25 | 1,073 | 1,094 | 1,073 | 1,089 | 264,000 |
| 2006/09/22 | 1,115 | 1,124 | 1,107 | 1,113 | 76,000 |
| 2006/09/21 | 1,125 | 1,134 | 1,110 | 1,119 | 251,000 |
| 2006/09/20 | 1,135 | 1,142 | 1,100 | 1,105 | 314,000 |
| 2006/09/19 | 1,132 | 1,160 | 1,118 | 1,132 | 255,000 |
| 2006/09/15 | 1,156 | 1,170 | 1,128 | 1,135 | 163,000 |
| 2006/09/14 | 1,155 | 1,180 | 1,150 | 1,157 | 189,000 |
| 2006/09/13 | 1,171 | 1,188 | 1,153 | 1,153 | 229,000 |
| 2006/09/12 | 1,187 | 1,187 | 1,162 | 1,162 | 167,000 |
| 2006/09/11 | 1,213 | 1,219 | 1,186 | 1,188 | 295,000 |
| 2006/09/08 | 1,196 | 1,205 | 1,193 | 1,205 | 204,000 |
| 2006/09/07 | 1,195 | 1,206 | 1,177 | 1,201 | 236,000 |
| 2006/09/06 | 1,220 | 1,230 | 1,194 | 1,196 | 339,000 |
| 2006/09/05 | 1,228 | 1,230 | 1,211 | 1,219 | 253,000 |
| 2006/09/04 | 1,217 | 1,231 | 1,216 | 1,227 | 121,000 |
| 2006/09/01 | 1,200 | 1,229 | 1,190 | 1,213 | 154,000 |
| 2006/08/31 | 1,206 | 1,220 | 1,203 | 1,208 | 239,000 |
| 2006/08/30 | 1,220 | 1,230 | 1,199 | 1,206 | 123,000 |
| 2006/08/29 | 1,230 | 1,240 | 1,214 | 1,220 | 188,000 |
| 2006/08/28 | 1,250 | 1,256 | 1,212 | 1,212 | 211,000 |
| 2006/08/25 | 1,228 | 1,247 | 1,220 | 1,240 | 169,000 |
| 2006/08/24 | 1,223 | 1,231 | 1,208 | 1,210 | 260,000 |
| 2006/08/23 | 1,234 | 1,240 | 1,233 | 1,233 | 110,000 |
| 2006/08/22 | 1,252 | 1,253 | 1,232 | 1,243 | 141,000 |
| 2006/08/21 | 1,264 | 1,274 | 1,245 | 1,246 | 146,000 |
| 2006/08/18 | 1,271 | 1,283 | 1,260 | 1,267 | 365,000 |
| 2006/08/17 | 1,230 | 1,285 | 1,229 | 1,277 | 736,000 |
| 2006/08/16 | 1,222 | 1,225 | 1,213 | 1,223 | 176,000 |
| 2006/08/15 | 1,200 | 1,211 | 1,195 | 1,211 | 151,000 |
| 2006/08/14 | 1,199 | 1,199 | 1,175 | 1,192 | 102,000 |
| 2006/08/11 | 1,197 | 1,207 | 1,190 | 1,190 | 150,000 |
| 2006/08/10 | 1,181 | 1,200 | 1,173 | 1,198 | 253,000 |
| 2006/08/09 | 1,159 | 1,180 | 1,150 | 1,180 | 209,000 |
| 2006/08/08 | 1,155 | 1,183 | 1,146 | 1,161 | 220,000 |
| 2006/08/07 | 1,180 | 1,180 | 1,152 | 1,152 | 200,000 |
| 2006/08/04 | 1,174 | 1,186 | 1,165 | 1,175 | 456,000 |
| 2006/08/03 | 1,200 | 1,200 | 1,150 | 1,168 | 821,000 |
| 2006/08/02 | 1,239 | 1,240 | 1,186 | 1,201 | 926,000 |
| 2006/08/01 | 1,285 | 1,317 | 1,270 | 1,299 | 545,000 |
| 2006/07/31 | 1,260 | 1,299 | 1,260 | 1,283 | 351,000 |
| 2006/07/28 | 1,224 | 1,253 | 1,220 | 1,251 | 238,000 |
| 2006/07/27 | 1,212 | 1,225 | 1,202 | 1,220 | 180,000 |
| 2006/07/26 | 1,220 | 1,232 | 1,205 | 1,212 | 176,000 |
| 2006/07/25 | 1,210 | 1,230 | 1,208 | 1,214 | 182,000 |
| 2006/07/24 | 1,215 | 1,215 | 1,180 | 1,196 | 161,000 |
| 2006/07/21 | 1,183 | 1,229 | 1,183 | 1,212 | 314,000 |
| 2006/07/20 | 1,200 | 1,200 | 1,171 | 1,184 | 169,000 |
| 2006/07/19 | 1,128 | 1,152 | 1,125 | 1,141 | 179,000 |
| 2006/07/18 | 1,176 | 1,176 | 1,128 | 1,131 | 290,000 |
| 2006/07/14 | 1,172 | 1,195 | 1,152 | 1,167 | 407,000 |
| 2006/07/13 | 1,232 | 1,240 | 1,203 | 1,207 | 202,000 |
| 2006/07/12 | 1,265 | 1,265 | 1,225 | 1,238 | 185,000 |
| 2006/07/11 | 1,291 | 1,295 | 1,254 | 1,265 | 112,000 |
| 2006/07/10 | 1,246 | 1,282 | 1,244 | 1,281 | 161,000 |
| 2006/07/07 | 1,275 | 1,284 | 1,263 | 1,272 | 164,000 |
| 2006/07/06 | 1,280 | 1,288 | 1,267 | 1,280 | 163,000 |
| 2006/07/05 | 1,300 | 1,310 | 1,284 | 1,289 | 271,000 |
| 2006/07/04 | 1,322 | 1,329 | 1,310 | 1,319 | 315,000 |
| 2006/07/03 | 1,311 | 1,348 | 1,306 | 1,324 | 315,000 |
| 2006/06/30 | 1,324 | 1,350 | 1,320 | 1,320 | 681,000 |
| 2006/06/29 | 1,308 | 1,325 | 1,300 | 1,314 | 597,000 |
| 2006/06/28 | 1,278 | 1,290 | 1,260 | 1,278 | 432,000 |
| 2006/06/27 | 1,280 | 1,299 | 1,277 | 1,291 | 684,000 |
| 2006/06/26 | 1,219 | 1,269 | 1,217 | 1,266 | 591,000 |
| 2006/06/23 | 1,230 | 1,238 | 1,221 | 1,233 | 154,000 |
| 2006/06/22 | 1,220 | 1,239 | 1,211 | 1,238 | 275,000 |
| 2006/06/21 | 1,233 | 1,233 | 1,190 | 1,208 | 255,000 |
| 2006/06/20 | 1,206 | 1,239 | 1,205 | 1,226 | 282,000 |
| 2006/06/19 | 1,200 | 1,220 | 1,181 | 1,219 | 223,000 |
| 2006/06/16 | 1,180 | 1,208 | 1,177 | 1,204 | 235,000 |
| 2006/06/15 | 1,143 | 1,180 | 1,143 | 1,164 | 204,000 |
| 2006/06/14 | 1,116 | 1,139 | 1,104 | 1,130 | 262,000 |
| 2006/06/13 | 1,134 | 1,134 | 1,116 | 1,122 | 349,000 |
| 2006/06/12 | 1,120 | 1,146 | 1,112 | 1,139 | 135,000 |
| 2006/06/09 | 1,100 | 1,149 | 1,095 | 1,135 | 384,000 |
| 2006/06/08 | 1,145 | 1,145 | 1,103 | 1,111 | 346,000 |
| 2006/06/07 | 1,188 | 1,198 | 1,150 | 1,157 | 255,000 |
| 2006/06/06 | 1,191 | 1,200 | 1,180 | 1,187 | 306,000 |
| 2006/06/05 | 1,215 | 1,236 | 1,200 | 1,208 | 398,000 |
| 2006/06/02 | 1,183 | 1,208 | 1,160 | 1,208 | 687,000 |
| 2006/06/01 | 1,200 | 1,211 | 1,186 | 1,190 | 287,000 |
| 2006/05/31 | 1,190 | 1,197 | 1,183 | 1,196 | 259,000 |
| 2006/05/30 | 1,191 | 1,210 | 1,191 | 1,206 | 224,000 |
| 2006/05/29 | 1,209 | 1,215 | 1,184 | 1,206 | 262,000 |
| 2006/05/26 | 1,200 | 1,220 | 1,173 | 1,203 | 303,000 |
| 2006/05/25 | 1,161 | 1,200 | 1,161 | 1,199 | 536,000 |
| 2006/05/24 | 1,140 | 1,172 | 1,137 | 1,168 | 353,000 |
| 2006/05/23 | 1,162 | 1,181 | 1,147 | 1,150 | 339,000 |
| 2006/05/22 | 1,210 | 1,215 | 1,165 | 1,167 | 420,000 |
| 2006/05/19 | 1,183 | 1,207 | 1,179 | 1,206 | 439,000 |
| 2006/05/18 | 1,161 | 1,207 | 1,161 | 1,203 | 467,000 |
| 2006/05/17 | 1,183 | 1,215 | 1,181 | 1,201 | 501,000 |
| 2006/05/16 | 1,225 | 1,242 | 1,190 | 1,195 | 678,000 |
| 2006/05/15 | 1,238 | 1,250 | 1,225 | 1,239 | 688,000 |
| 2006/05/12 | 1,200 | 1,247 | 1,186 | 1,242 | 1,013,000 |
| 2006/05/11 | 1,185 | 1,220 | 1,184 | 1,211 | 1,204,000 |
| 2006/05/10 | 1,148 | 1,185 | 1,128 | 1,184 | 1,007,000 |
| 2006/05/09 | 1,156 | 1,183 | 1,153 | 1,156 | 700,000 |
| 2006/05/08 | 1,235 | 1,235 | 1,164 | 1,170 | 978,000 |
| 2006/05/02 | 1,140 | 1,215 | 1,140 | 1,208 | 2,272,000 |
| 2006/05/01 | 1,120 | 1,184 | 1,092 | 1,163 | 1,767,000 |
| 2006/04/28 | 1,082 | 1,164 | 1,066 | 1,142 | 4,594,000 |
| 2006/04/27 | 1,062 | 1,062 | 1,062 | 1,062 | 739,000 |
| 2006/04/26 | 955 | 966 | 950 | 962 | 96,000 |
| 2006/04/25 | 957 | 957 | 937 | 944 | 255,000 |
| 2006/04/24 | 970 | 971 | 940 | 956 | 155,000 |
| 2006/04/21 | 968 | 980 | 965 | 978 | 109,000 |
| 2006/04/20 | 983 | 983 | 969 | 974 | 99,000 |
| 2006/04/19 | 990 | 990 | 982 | 983 | 89,000 |
| 2006/04/18 | 982 | 989 | 974 | 982 | 146,000 |
| 2006/04/17 | 999 | 999 | 973 | 974 | 118,000 |
| 2006/04/14 | 993 | 995 | 984 | 989 | 169,000 |
| 2006/04/13 | 989 | 990 | 978 | 988 | 182,000 |
| 2006/04/12 | 989 | 989 | 969 | 971 | 171,000 |
| 2006/04/11 | 999 | 1,001 | 985 | 988 | 118,000 |
| 2006/04/10 | 997 | 1,000 | 993 | 996 | 143,000 |
| 2006/04/07 | 989 | 995 | 978 | 995 | 168,000 |
| 2006/04/06 | 973 | 989 | 973 | 983 | 234,000 |
| 2006/04/05 | 993 | 997 | 975 | 978 | 258,000 |
| 2006/04/04 | 994 | 1,005 | 989 | 994 | 220,000 |
| 2006/04/03 | 981 | 998 | 975 | 995 | 351,000 |
| 2006/03/31 | 1,014 | 1,014 | 981 | 991 | 357,000 |
| 2006/03/30 | 1,007 | 1,028 | 1,007 | 1,014 | 280,000 |
| 2006/03/29 | 1,000 | 1,014 | 997 | 1,007 | 156,000 |
| 2006/03/28 | 999 | 1,004 | 993 | 1,000 | 172,000 |
| 2006/03/27 | 1,000 | 1,005 | 980 | 1,004 | 165,000 |
| 2006/03/24 | 990 | 999 | 987 | 990 | 184,000 |
| 2006/03/23 | 1,001 | 1,007 | 989 | 989 | 211,000 |
| 2006/03/22 | 978 | 995 | 972 | 992 | 184,000 |
| 2006/03/20 | 965 | 979 | 958 | 974 | 243,000 |
| 2006/03/17 | 954 | 966 | 953 | 965 | 269,000 |
| 2006/03/16 | 940 | 965 | 940 | 952 | 277,000 |
| 2006/03/15 | 938 | 945 | 927 | 934 | 216,000 |
| 2006/03/14 | 939 | 960 | 936 | 938 | 208,000 |
| 2006/03/13 | 945 | 954 | 941 | 944 | 119,000 |
| 2006/03/10 | 888 | 921 | 888 | 915 | 240,000 |
| 2006/03/09 | 866 | 897 | 866 | 887 | 202,000 |
| 2006/03/08 | 900 | 901 | 855 | 862 | 467,000 |
| 2006/03/07 | 898 | 907 | 895 | 900 | 139,000 |
| 2006/03/06 | 921 | 921 | 901 | 908 | 145,000 |
| 2006/03/03 | 914 | 940 | 905 | 911 | 418,000 |
| 2006/03/02 | 904 | 916 | 904 | 913 | 220,000 |
| 2006/03/01 | 914 | 920 | 889 | 895 | 442,000 |
| 2006/02/28 | 949 | 950 | 921 | 933 | 224,000 |
| 2006/02/27 | 952 | 970 | 942 | 947 | 176,000 |
| 2006/02/24 | 911 | 929 | 906 | 922 | 137,000 |
| 2006/02/23 | 885 | 923 | 885 | 912 | 203,000 |
| 2006/02/22 | 885 | 901 | 870 | 884 | 246,000 |
| 2006/02/21 | 834 | 869 | 834 | 865 | 237,000 |
| 2006/02/20 | 895 | 896 | 819 | 833 | 769,000 |
| 2006/02/17 | 925 | 937 | 897 | 897 | 256,000 |
| 2006/02/16 | 940 | 949 | 922 | 925 | 202,000 |
| 2006/02/15 | 987 | 987 | 935 | 942 | 171,000 |
| 2006/02/14 | 926 | 960 | 923 | 956 | 183,000 |
| 2006/02/13 | 993 | 997 | 928 | 946 | 328,000 |
| 2006/02/10 | 990 | 1,000 | 981 | 983 | 133,000 |
| 2006/02/09 | 1,007 | 1,013 | 983 | 983 | 192,000 |
| 2006/02/08 | 1,012 | 1,020 | 987 | 1,006 | 213,000 |
| 2006/02/07 | 1,049 | 1,049 | 1,011 | 1,023 | 233,000 |
| 2006/02/06 | 1,046 | 1,058 | 1,032 | 1,055 | 220,000 |
| 2006/02/03 | 1,012 | 1,046 | 1,012 | 1,040 | 215,000 |
| 2006/02/02 | 1,011 | 1,030 | 1,007 | 1,022 | 236,000 |
| 2006/02/01 | 1,010 | 1,018 | 1,004 | 1,005 | 171,000 |
| 2006/01/31 | 1,005 | 1,018 | 1,002 | 1,006 | 115,000 |
| 2006/01/30 | 1,006 | 1,024 | 1,000 | 1,003 | 199,000 |
| 2006/01/27 | 980 | 1,008 | 977 | 1,008 | 159,000 |
| 2006/01/26 | 976 | 984 | 966 | 970 | 122,000 |
| 2006/01/25 | 960 | 988 | 955 | 975 | 74,000 |
| 2006/01/24 | 937 | 966 | 936 | 957 | 189,000 |
| 2006/01/23 | 930 | 960 | 930 | 947 | 221,000 |
| 2006/01/20 | 989 | 1,010 | 980 | 990 | 261,000 |
| 2006/01/19 | 906 | 980 | 906 | 979 | 417,000 |
| 2006/01/18 | 984 | 985 | 910 | 926 | 374,000 |
| 2006/01/17 | 989 | 1,026 | 989 | 996 | 190,000 |
| 2006/01/16 | 1,038 | 1,043 | 1,025 | 1,039 | 143,000 |
| 2006/01/13 | 1,040 | 1,043 | 1,031 | 1,039 | 145,000 |
| 2006/01/12 | 1,035 | 1,050 | 1,035 | 1,048 | 138,000 |
| 2006/01/11 | 1,050 | 1,056 | 1,030 | 1,048 | 175,000 |
| 2006/01/10 | 1,077 | 1,085 | 1,050 | 1,056 | 496,000 |
| 2006/01/06 | 1,046 | 1,058 | 1,029 | 1,052 | 470,000 |
| 2006/01/05 | 1,020 | 1,036 | 1,018 | 1,029 | 210,000 |
| 2006/01/04 | 1,010 | 1,017 | 1,005 | 1,015 | 124,000 |