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 |
|---|---|---|---|---|---|
| 2008/12/30 | 497 | 513 | 492 | 510 | 58,000 |
| 2008/12/29 | 479 | 488 | 474 | 487 | 44,000 |
| 2008/12/26 | 473 | 494 | 466 | 474 | 98,000 |
| 2008/12/25 | 472 | 475 | 467 | 475 | 26,000 |
| 2008/12/24 | 470 | 484 | 461 | 467 | 167,000 |
| 2008/12/22 | 452 | 465 | 445 | 465 | 137,000 |
| 2008/12/19 | 472 | 477 | 460 | 460 | 118,000 |
| 2008/12/18 | 489 | 489 | 476 | 481 | 108,000 |
| 2008/12/17 | 487 | 490 | 481 | 488 | 131,000 |
| 2008/12/16 | 488 | 492 | 483 | 486 | 64,000 |
| 2008/12/15 | 483 | 500 | 483 | 494 | 84,000 |
| 2008/12/12 | 506 | 506 | 478 | 482 | 245,000 |
| 2008/12/11 | 507 | 514 | 505 | 508 | 202,000 |
| 2008/12/10 | 519 | 529 | 518 | 527 | 90,000 |
| 2008/12/09 | 526 | 528 | 515 | 528 | 62,000 |
| 2008/12/08 | 506 | 526 | 502 | 520 | 178,000 |
| 2008/12/05 | 519 | 529 | 514 | 516 | 136,000 |
| 2008/12/04 | 494 | 506 | 494 | 503 | 84,000 |
| 2008/12/03 | 494 | 503 | 489 | 494 | 152,000 |
| 2008/12/02 | 502 | 510 | 499 | 499 | 92,000 |
| 2008/12/01 | 552 | 552 | 517 | 522 | 96,000 |
| 2008/11/28 | 529 | 554 | 528 | 553 | 130,000 |
| 2008/11/27 | 521 | 536 | 511 | 532 | 141,000 |
| 2008/11/26 | 535 | 536 | 520 | 531 | 164,000 |
| 2008/11/25 | 540 | 546 | 523 | 545 | 207,000 |
| 2008/11/21 | 499 | 513 | 494 | 512 | 302,000 |
| 2008/11/20 | 522 | 522 | 507 | 512 | 98,000 |
| 2008/11/19 | 525 | 525 | 519 | 525 | 112,000 |
| 2008/11/18 | 522 | 530 | 522 | 525 | 147,000 |
| 2008/11/17 | 516 | 529 | 497 | 526 | 178,000 |
| 2008/11/14 | 515 | 536 | 513 | 526 | 306,000 |
| 2008/11/13 | 510 | 522 | 510 | 515 | 266,000 |
| 2008/11/12 | 521 | 542 | 512 | 540 | 120,000 |
| 2008/11/11 | 533 | 535 | 515 | 528 | 213,000 |
| 2008/11/10 | 544 | 555 | 536 | 553 | 96,000 |
| 2008/11/07 | 509 | 530 | 498 | 524 | 283,000 |
| 2008/11/06 | 521 | 526 | 513 | 522 | 199,000 |
| 2008/11/05 | 510 | 540 | 508 | 538 | 298,000 |
| 2008/11/04 | 483 | 493 | 473 | 480 | 152,000 |
| 2008/10/31 | 505 | 515 | 486 | 486 | 173,000 |
| 2008/10/30 | 436 | 505 | 436 | 505 | 143,000 |
| 2008/10/29 | 444 | 455 | 420 | 435 | 188,000 |
| 2008/10/28 | 385 | 438 | 376 | 434 | 212,000 |
| 2008/10/27 | 428 | 428 | 375 | 375 | 209,000 |
| 2008/10/24 | 459 | 464 | 396 | 400 | 245,000 |
| 2008/10/23 | 450 | 450 | 431 | 449 | 220,000 |
| 2008/10/22 | 498 | 504 | 465 | 465 | 138,000 |
| 2008/10/21 | 529 | 530 | 500 | 507 | 139,000 |
| 2008/10/20 | 499 | 520 | 496 | 518 | 113,000 |
| 2008/10/17 | 485 | 501 | 477 | 501 | 194,000 |
| 2008/10/16 | 439 | 480 | 430 | 455 | 209,000 |
| 2008/10/15 | 473 | 490 | 455 | 475 | 179,000 |
| 2008/10/14 | 480 | 480 | 473 | 480 | 90,000 |
| 2008/10/10 | 408 | 408 | 386 | 400 | 216,000 |
| 2008/10/09 | 401 | 433 | 401 | 415 | 177,000 |
| 2008/10/08 | 422 | 436 | 394 | 399 | 210,000 |
| 2008/10/07 | 429 | 450 | 413 | 439 | 154,000 |
| 2008/10/06 | 472 | 475 | 437 | 445 | 262,000 |
| 2008/10/03 | 483 | 483 | 451 | 462 | 184,000 |
| 2008/10/02 | 536 | 536 | 478 | 480 | 234,000 |
| 2008/10/01 | 539 | 547 | 523 | 526 | 132,000 |
| 2008/09/30 | 520 | 550 | 520 | 533 | 179,000 |
| 2008/09/29 | 578 | 579 | 554 | 558 | 147,000 |
| 2008/09/26 | 624 | 624 | 570 | 578 | 242,000 |
| 2008/09/25 | 588 | 625 | 586 | 625 | 158,000 |
| 2008/09/24 | 606 | 606 | 592 | 600 | 163,000 |
| 2008/09/22 | 609 | 610 | 593 | 594 | 149,000 |
| 2008/09/19 | 602 | 602 | 582 | 590 | 193,000 |
| 2008/09/18 | 565 | 597 | 565 | 597 | 193,000 |
| 2008/09/17 | 581 | 589 | 576 | 584 | 169,000 |
| 2008/09/16 | 590 | 590 | 559 | 561 | 339,000 |
| 2008/09/12 | 616 | 640 | 616 | 634 | 121,000 |
| 2008/09/11 | 624 | 640 | 621 | 621 | 98,000 |
| 2008/09/10 | 639 | 649 | 630 | 643 | 135,000 |
| 2008/09/09 | 649 | 652 | 642 | 652 | 82,000 |
| 2008/09/08 | 630 | 655 | 630 | 652 | 129,000 |
| 2008/09/05 | 622 | 643 | 619 | 640 | 158,000 |
| 2008/09/04 | 636 | 647 | 630 | 631 | 103,000 |
| 2008/09/03 | 634 | 645 | 628 | 634 | 124,000 |
| 2008/09/02 | 639 | 654 | 633 | 633 | 123,000 |
| 2008/09/01 | 669 | 669 | 643 | 648 | 123,000 |
| 2008/08/29 | 646 | 674 | 646 | 674 | 128,000 |
| 2008/08/28 | 632 | 638 | 626 | 638 | 86,000 |
| 2008/08/27 | 627 | 634 | 624 | 632 | 54,000 |
| 2008/08/26 | 617 | 632 | 616 | 632 | 118,000 |
| 2008/08/25 | 630 | 639 | 624 | 636 | 129,000 |
| 2008/08/22 | 611 | 615 | 606 | 611 | 131,000 |
| 2008/08/21 | 613 | 613 | 607 | 611 | 70,000 |
| 2008/08/20 | 585 | 606 | 585 | 603 | 90,000 |
| 2008/08/19 | 609 | 609 | 590 | 590 | 232,000 |
| 2008/08/18 | 612 | 624 | 609 | 617 | 135,000 |
| 2008/08/15 | 611 | 613 | 598 | 610 | 181,000 |
| 2008/08/14 | 610 | 617 | 606 | 612 | 86,000 |
| 2008/08/13 | 628 | 629 | 608 | 611 | 119,000 |
| 2008/08/12 | 635 | 635 | 624 | 625 | 87,000 |
| 2008/08/11 | 644 | 644 | 620 | 635 | 105,000 |
| 2008/08/08 | 630 | 630 | 608 | 626 | 90,000 |
| 2008/08/07 | 636 | 636 | 615 | 621 | 153,000 |
| 2008/08/06 | 611 | 632 | 610 | 626 | 282,000 |
| 2008/08/05 | 635 | 636 | 580 | 600 | 397,000 |
| 2008/08/04 | 677 | 679 | 661 | 664 | 74,000 |
| 2008/08/01 | 720 | 720 | 695 | 697 | 82,000 |
| 2008/07/31 | 721 | 732 | 711 | 714 | 74,000 |
| 2008/07/30 | 701 | 723 | 701 | 718 | 78,000 |
| 2008/07/29 | 697 | 701 | 686 | 691 | 72,000 |
| 2008/07/28 | 723 | 724 | 711 | 715 | 43,000 |
| 2008/07/25 | 729 | 729 | 719 | 723 | 77,000 |
| 2008/07/24 | 724 | 733 | 720 | 732 | 156,000 |
| 2008/07/23 | 676 | 698 | 671 | 694 | 124,000 |
| 2008/07/22 | 650 | 678 | 650 | 677 | 87,000 |
| 2008/07/18 | 680 | 680 | 650 | 650 | 101,000 |
| 2008/07/17 | 675 | 680 | 669 | 670 | 72,000 |
| 2008/07/16 | 660 | 674 | 660 | 665 | 103,000 |
| 2008/07/15 | 680 | 686 | 666 | 669 | 100,000 |
| 2008/07/14 | 676 | 697 | 676 | 681 | 127,000 |
| 2008/07/11 | 683 | 696 | 679 | 686 | 145,000 |
| 2008/07/10 | 686 | 699 | 681 | 692 | 131,000 |
| 2008/07/09 | 698 | 702 | 680 | 683 | 116,000 |
| 2008/07/08 | 706 | 706 | 674 | 680 | 113,000 |
| 2008/07/07 | 705 | 710 | 696 | 706 | 87,000 |
| 2008/07/04 | 684 | 697 | 684 | 696 | 149,000 |
| 2008/07/03 | 703 | 703 | 671 | 691 | 339,000 |
| 2008/07/02 | 738 | 738 | 700 | 702 | 217,000 |
| 2008/07/01 | 746 | 749 | 735 | 737 | 149,000 |
| 2008/06/30 | 755 | 756 | 734 | 736 | 177,000 |
| 2008/06/27 | 743 | 757 | 743 | 755 | 99,000 |
| 2008/06/26 | 754 | 772 | 754 | 765 | 54,000 |
| 2008/06/25 | 768 | 768 | 750 | 763 | 100,000 |
| 2008/06/24 | 785 | 785 | 766 | 771 | 126,000 |
| 2008/06/23 | 748 | 758 | 740 | 755 | 78,000 |
| 2008/06/20 | 760 | 771 | 755 | 764 | 122,000 |
| 2008/06/19 | 796 | 796 | 763 | 765 | 117,000 |
| 2008/06/18 | 792 | 799 | 789 | 796 | 116,000 |
| 2008/06/17 | 807 | 807 | 789 | 791 | 111,000 |
| 2008/06/16 | 799 | 804 | 794 | 797 | 125,000 |
| 2008/06/13 | 790 | 805 | 789 | 799 | 207,000 |
| 2008/06/12 | 800 | 816 | 797 | 809 | 168,000 |
| 2008/06/11 | 833 | 837 | 808 | 816 | 140,000 |
| 2008/06/10 | 847 | 849 | 809 | 815 | 188,000 |
| 2008/06/09 | 835 | 855 | 835 | 847 | 81,000 |
| 2008/06/06 | 869 | 872 | 862 | 862 | 85,000 |
| 2008/06/05 | 877 | 877 | 857 | 868 | 87,000 |
| 2008/06/04 | 845 | 876 | 838 | 876 | 190,000 |
| 2008/06/03 | 852 | 855 | 847 | 850 | 117,000 |
| 2008/06/02 | 851 | 870 | 836 | 862 | 157,000 |
| 2008/05/30 | 835 | 857 | 835 | 851 | 179,000 |
| 2008/05/29 | 819 | 835 | 817 | 835 | 138,000 |
| 2008/05/28 | 836 | 836 | 811 | 816 | 181,000 |
| 2008/05/27 | 828 | 835 | 815 | 835 | 130,000 |
| 2008/05/26 | 839 | 839 | 821 | 827 | 122,000 |
| 2008/05/23 | 835 | 845 | 826 | 838 | 135,000 |
| 2008/05/22 | 805 | 836 | 803 | 835 | 140,000 |
| 2008/05/21 | 811 | 827 | 806 | 825 | 173,000 |
| 2008/05/20 | 841 | 843 | 825 | 832 | 207,000 |
| 2008/05/19 | 840 | 848 | 830 | 841 | 206,000 |
| 2008/05/16 | 840 | 862 | 837 | 849 | 417,000 |
| 2008/05/15 | 818 | 838 | 818 | 837 | 269,000 |
| 2008/05/14 | 786 | 811 | 784 | 811 | 284,000 |
| 2008/05/13 | 773 | 780 | 762 | 779 | 147,000 |
| 2008/05/12 | 750 | 766 | 747 | 765 | 129,000 |
| 2008/05/09 | 781 | 786 | 761 | 766 | 303,000 |
| 2008/05/08 | 728 | 818 | 727 | 801 | 1,090,000 |
| 2008/05/07 | 737 | 737 | 711 | 718 | 311,000 |
| 2008/05/02 | 688 | 700 | 688 | 697 | 184,000 |
| 2008/05/01 | 680 | 689 | 674 | 685 | 181,000 |
| 2008/04/30 | 680 | 688 | 676 | 677 | 215,000 |
| 2008/04/28 | 670 | 675 | 665 | 671 | 140,000 |
| 2008/04/25 | 661 | 669 | 657 | 659 | 146,000 |
| 2008/04/24 | 659 | 660 | 646 | 651 | 210,000 |
| 2008/04/23 | 623 | 630 | 617 | 629 | 97,000 |
| 2008/04/22 | 613 | 622 | 610 | 620 | 88,000 |
| 2008/04/21 | 616 | 620 | 614 | 615 | 80,000 |
| 2008/04/18 | 606 | 608 | 595 | 608 | 94,000 |
| 2008/04/17 | 605 | 614 | 604 | 606 | 117,000 |
| 2008/04/16 | 604 | 609 | 595 | 602 | 118,000 |
| 2008/04/15 | 594 | 600 | 585 | 598 | 76,000 |
| 2008/04/14 | 598 | 600 | 592 | 595 | 63,000 |
| 2008/04/11 | 594 | 608 | 594 | 608 | 82,000 |
| 2008/04/10 | 604 | 611 | 589 | 590 | 131,000 |
| 2008/04/09 | 620 | 622 | 607 | 610 | 133,000 |
| 2008/04/08 | 632 | 637 | 622 | 623 | 98,000 |
| 2008/04/07 | 625 | 625 | 606 | 623 | 72,000 |
| 2008/04/04 | 622 | 628 | 616 | 619 | 90,000 |
| 2008/04/03 | 624 | 625 | 615 | 625 | 98,000 |
| 2008/04/02 | 605 | 622 | 605 | 622 | 102,000 |
| 2008/04/01 | 602 | 608 | 594 | 599 | 132,000 |
| 2008/03/31 | 608 | 610 | 588 | 600 | 138,000 |
| 2008/03/28 | 608 | 609 | 591 | 608 | 132,000 |
| 2008/03/27 | 619 | 619 | 591 | 599 | 281,000 |
| 2008/03/26 | 611 | 625 | 600 | 623 | 115,000 |
| 2008/03/25 | 623 | 623 | 616 | 621 | 117,000 |
| 2008/03/24 | 626 | 626 | 612 | 613 | 90,000 |
| 2008/03/21 | 594 | 608 | 594 | 606 | 195,000 |
| 2008/03/19 | 602 | 607 | 584 | 592 | 159,000 |
| 2008/03/18 | 563 | 586 | 563 | 583 | 205,000 |
| 2008/03/17 | 575 | 582 | 560 | 573 | 147,000 |
| 2008/03/14 | 595 | 607 | 589 | 592 | 207,000 |
| 2008/03/13 | 620 | 621 | 593 | 603 | 208,000 |
| 2008/03/12 | 661 | 661 | 622 | 627 | 172,000 |
| 2008/03/11 | 607 | 623 | 602 | 621 | 164,000 |
| 2008/03/10 | 648 | 650 | 612 | 617 | 142,000 |
| 2008/03/07 | 650 | 659 | 645 | 648 | 198,000 |
| 2008/03/06 | 644 | 660 | 644 | 654 | 165,000 |
| 2008/03/05 | 655 | 655 | 633 | 641 | 189,000 |
| 2008/03/04 | 667 | 672 | 651 | 658 | 199,000 |
| 2008/03/03 | 680 | 681 | 658 | 659 | 220,000 |
| 2008/02/29 | 703 | 704 | 681 | 690 | 165,000 |
| 2008/02/28 | 700 | 709 | 699 | 705 | 97,000 |
| 2008/02/27 | 709 | 712 | 705 | 707 | 110,000 |
| 2008/02/26 | 715 | 717 | 695 | 697 | 191,000 |
| 2008/02/25 | 705 | 713 | 702 | 707 | 114,000 |
| 2008/02/22 | 692 | 692 | 684 | 685 | 93,000 |
| 2008/02/21 | 689 | 697 | 689 | 692 | 133,000 |
| 2008/02/20 | 709 | 709 | 680 | 682 | 175,000 |
| 2008/02/19 | 705 | 707 | 692 | 700 | 200,000 |
| 2008/02/18 | 709 | 720 | 696 | 696 | 99,000 |
| 2008/02/15 | 700 | 707 | 694 | 704 | 216,000 |
| 2008/02/14 | 690 | 702 | 684 | 701 | 161,000 |
| 2008/02/13 | 692 | 695 | 666 | 670 | 358,000 |
| 2008/02/12 | 698 | 701 | 681 | 682 | 186,000 |
| 2008/02/08 | 707 | 713 | 690 | 691 | 178,000 |
| 2008/02/07 | 730 | 739 | 706 | 714 | 245,000 |
| 2008/02/06 | 752 | 755 | 728 | 731 | 166,000 |
| 2008/02/05 | 783 | 783 | 763 | 772 | 264,000 |
| 2008/02/04 | 771 | 780 | 766 | 780 | 160,000 |
| 2008/02/01 | 775 | 778 | 752 | 761 | 124,000 |
| 2008/01/31 | 727 | 764 | 715 | 763 | 228,000 |
| 2008/01/30 | 747 | 754 | 732 | 736 | 117,000 |
| 2008/01/29 | 739 | 746 | 725 | 746 | 145,000 |
| 2008/01/28 | 746 | 760 | 724 | 728 | 176,000 |
| 2008/01/25 | 720 | 760 | 720 | 756 | 278,000 |
| 2008/01/24 | 715 | 727 | 705 | 710 | 255,000 |
| 2008/01/23 | 691 | 707 | 689 | 693 | 263,000 |
| 2008/01/22 | 690 | 708 | 678 | 681 | 213,000 |
| 2008/01/21 | 747 | 757 | 716 | 716 | 184,000 |
| 2008/01/18 | 701 | 746 | 698 | 746 | 213,000 |
| 2008/01/17 | 711 | 722 | 704 | 721 | 193,000 |
| 2008/01/16 | 704 | 720 | 702 | 704 | 260,000 |
| 2008/01/15 | 782 | 782 | 732 | 734 | 239,000 |
| 2008/01/11 | 800 | 803 | 779 | 780 | 167,000 |
| 2008/01/10 | 810 | 812 | 792 | 800 | 152,000 |
| 2008/01/09 | 774 | 814 | 766 | 814 | 327,000 |
| 2008/01/08 | 811 | 812 | 799 | 804 | 204,000 |
| 2008/01/07 | 836 | 836 | 815 | 820 | 167,000 |
| 2008/01/04 | 850 | 850 | 813 | 819 | 91,000 |