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 |
|---|---|---|---|---|---|
| 2009/12/30 | 535 | 539 | 515 | 521 | 554,000 |
| 2009/12/29 | 536 | 544 | 532 | 537 | 661,000 |
| 2009/12/28 | 534 | 548 | 528 | 541 | 951,000 |
| 2009/12/25 | 540 | 541 | 524 | 527 | 654,000 |
| 2009/12/24 | 529 | 539 | 522 | 537 | 1,561,000 |
| 2009/12/22 | 490 | 526 | 489 | 526 | 2,628,000 |
| 2009/12/21 | 470 | 492 | 470 | 491 | 1,283,000 |
| 2009/12/18 | 470 | 474 | 467 | 471 | 467,000 |
| 2009/12/17 | 474 | 480 | 472 | 477 | 645,000 |
| 2009/12/16 | 476 | 481 | 471 | 476 | 495,000 |
| 2009/12/15 | 474 | 476 | 465 | 473 | 520,000 |
| 2009/12/14 | 465 | 475 | 461 | 472 | 478,000 |
| 2009/12/11 | 450 | 463 | 446 | 461 | 627,000 |
| 2009/12/10 | 469 | 471 | 453 | 455 | 874,000 |
| 2009/12/09 | 470 | 475 | 469 | 473 | 552,000 |
| 2009/12/08 | 466 | 484 | 464 | 480 | 1,586,000 |
| 2009/12/07 | 480 | 481 | 466 | 469 | 1,543,000 |
| 2009/12/04 | 464 | 469 | 452 | 466 | 1,693,000 |
| 2009/12/03 | 443 | 460 | 441 | 455 | 1,853,000 |
| 2009/12/02 | 448 | 448 | 436 | 440 | 872,000 |
| 2009/12/01 | 434 | 446 | 433 | 443 | 1,142,000 |
| 2009/11/30 | 437 | 443 | 435 | 442 | 1,603,000 |
| 2009/11/27 | 426 | 440 | 423 | 427 | 6,889,000 |
| 2009/11/26 | 484 | 491 | 476 | 476 | 444,000 |
| 2009/11/25 | 474 | 486 | 461 | 480 | 655,000 |
| 2009/11/24 | 519 | 528 | 484 | 494 | 1,157,000 |
| 2009/11/20 | 456 | 503 | 454 | 503 | 2,596,000 |
| 2009/11/19 | 440 | 448 | 436 | 436 | 5,035,000 |
| 2009/11/18 | 496 | 520 | 442 | 445 | 2,646,000 |
| 2009/11/17 | 512 | 520 | 495 | 495 | 919,000 |
| 2009/11/16 | 539 | 547 | 532 | 532 | 458,000 |
| 2009/11/13 | 571 | 573 | 552 | 558 | 396,000 |
| 2009/11/12 | 580 | 580 | 570 | 570 | 448,000 |
| 2009/11/11 | 569 | 580 | 560 | 577 | 1,114,000 |
| 2009/11/10 | 651 | 657 | 639 | 648 | 123,000 |
| 2009/11/09 | 655 | 655 | 640 | 644 | 94,000 |
| 2009/11/06 | 644 | 646 | 637 | 645 | 101,000 |
| 2009/11/05 | 676 | 676 | 625 | 640 | 305,000 |
| 2009/11/04 | 677 | 686 | 673 | 686 | 79,000 |
| 2009/11/02 | 690 | 690 | 677 | 683 | 104,000 |
| 2009/10/30 | 677 | 696 | 665 | 692 | 103,000 |
| 2009/10/29 | 658 | 678 | 652 | 678 | 152,000 |
| 2009/10/28 | 671 | 674 | 665 | 667 | 81,000 |
| 2009/10/27 | 675 | 685 | 666 | 681 | 125,000 |
| 2009/10/26 | 683 | 692 | 682 | 692 | 93,000 |
| 2009/10/23 | 673 | 685 | 672 | 683 | 105,000 |
| 2009/10/22 | 685 | 685 | 669 | 681 | 76,000 |
| 2009/10/21 | 684 | 688 | 673 | 685 | 104,000 |
| 2009/10/20 | 691 | 693 | 678 | 683 | 82,000 |
| 2009/10/19 | 696 | 698 | 675 | 681 | 99,000 |
| 2009/10/16 | 690 | 694 | 682 | 694 | 57,000 |
| 2009/10/15 | 689 | 696 | 683 | 687 | 170,000 |
| 2009/10/14 | 708 | 708 | 670 | 679 | 245,000 |
| 2009/10/13 | 720 | 725 | 706 | 707 | 100,000 |
| 2009/10/09 | 710 | 716 | 704 | 711 | 135,000 |
| 2009/10/08 | 736 | 736 | 715 | 715 | 111,000 |
| 2009/10/07 | 716 | 735 | 712 | 735 | 97,000 |
| 2009/10/06 | 716 | 725 | 710 | 716 | 97,000 |
| 2009/10/05 | 744 | 744 | 717 | 726 | 86,000 |
| 2009/10/02 | 746 | 751 | 731 | 743 | 94,000 |
| 2009/10/01 | 780 | 780 | 757 | 774 | 79,000 |
| 2009/09/30 | 766 | 780 | 765 | 780 | 95,000 |
| 2009/09/29 | 751 | 765 | 745 | 765 | 81,000 |
| 2009/09/28 | 762 | 762 | 745 | 750 | 55,000 |
| 2009/09/25 | 763 | 778 | 763 | 765 | 94,000 |
| 2009/09/24 | 777 | 789 | 777 | 789 | 126,000 |
| 2009/09/18 | 760 | 770 | 760 | 770 | 84,000 |
| 2009/09/17 | 769 | 771 | 765 | 768 | 55,000 |
| 2009/09/16 | 757 | 766 | 753 | 762 | 148,000 |
| 2009/09/15 | 765 | 768 | 750 | 761 | 90,000 |
| 2009/09/14 | 771 | 775 | 745 | 762 | 159,000 |
| 2009/09/11 | 780 | 784 | 759 | 761 | 127,000 |
| 2009/09/10 | 773 | 782 | 770 | 774 | 157,000 |
| 2009/09/09 | 763 | 763 | 749 | 757 | 151,000 |
| 2009/09/08 | 775 | 780 | 769 | 773 | 199,000 |
| 2009/09/07 | 758 | 772 | 754 | 768 | 137,000 |
| 2009/09/04 | 759 | 759 | 741 | 751 | 52,000 |
| 2009/09/03 | 756 | 765 | 751 | 759 | 99,000 |
| 2009/09/02 | 734 | 762 | 732 | 760 | 220,000 |
| 2009/09/01 | 730 | 752 | 730 | 751 | 85,000 |
| 2009/08/31 | 736 | 745 | 727 | 734 | 90,000 |
| 2009/08/28 | 731 | 741 | 726 | 740 | 153,000 |
| 2009/08/27 | 734 | 735 | 719 | 731 | 58,000 |
| 2009/08/26 | 725 | 738 | 723 | 735 | 77,000 |
| 2009/08/25 | 724 | 728 | 716 | 721 | 111,000 |
| 2009/08/24 | 721 | 731 | 720 | 724 | 88,000 |
| 2009/08/21 | 734 | 734 | 709 | 718 | 83,000 |
| 2009/08/20 | 687 | 740 | 686 | 740 | 156,000 |
| 2009/08/19 | 706 | 706 | 690 | 690 | 57,000 |
| 2009/08/18 | 706 | 706 | 698 | 705 | 58,000 |
| 2009/08/17 | 720 | 721 | 707 | 710 | 77,000 |
| 2009/08/14 | 720 | 729 | 718 | 726 | 51,000 |
| 2009/08/13 | 718 | 722 | 715 | 720 | 42,000 |
| 2009/08/12 | 722 | 722 | 709 | 709 | 77,000 |
| 2009/08/11 | 716 | 725 | 713 | 723 | 129,000 |
| 2009/08/10 | 721 | 722 | 713 | 714 | 83,000 |
| 2009/08/07 | 726 | 726 | 706 | 711 | 81,000 |
| 2009/08/06 | 723 | 734 | 719 | 725 | 120,000 |
| 2009/08/05 | 741 | 741 | 720 | 723 | 74,000 |
| 2009/08/04 | 748 | 748 | 731 | 731 | 88,000 |
| 2009/08/03 | 752 | 753 | 737 | 738 | 148,000 |
| 2009/07/31 | 738 | 748 | 734 | 745 | 93,000 |
| 2009/07/30 | 734 | 750 | 732 | 748 | 94,000 |
| 2009/07/29 | 730 | 736 | 728 | 733 | 36,000 |
| 2009/07/28 | 739 | 739 | 725 | 731 | 52,000 |
| 2009/07/27 | 741 | 741 | 728 | 730 | 69,000 |
| 2009/07/24 | 736 | 736 | 728 | 735 | 107,000 |
| 2009/07/23 | 724 | 734 | 722 | 728 | 95,000 |
| 2009/07/22 | 715 | 729 | 708 | 729 | 70,000 |
| 2009/07/21 | 714 | 726 | 702 | 724 | 190,000 |
| 2009/07/17 | 709 | 718 | 709 | 714 | 35,000 |
| 2009/07/16 | 715 | 730 | 714 | 714 | 108,000 |
| 2009/07/15 | 710 | 710 | 697 | 708 | 110,000 |
| 2009/07/14 | 706 | 706 | 695 | 696 | 85,000 |
| 2009/07/13 | 704 | 719 | 690 | 696 | 105,000 |
| 2009/07/10 | 724 | 724 | 710 | 714 | 93,000 |
| 2009/07/09 | 715 | 728 | 715 | 725 | 86,000 |
| 2009/07/08 | 720 | 736 | 712 | 733 | 212,000 |
| 2009/07/07 | 759 | 759 | 725 | 730 | 518,000 |
| 2009/07/06 | 688 | 697 | 687 | 689 | 95,000 |
| 2009/07/03 | 665 | 684 | 663 | 681 | 104,000 |
| 2009/07/02 | 663 | 670 | 662 | 666 | 62,000 |
| 2009/07/01 | 661 | 668 | 651 | 658 | 51,000 |
| 2009/06/30 | 655 | 662 | 648 | 660 | 46,000 |
| 2009/06/29 | 659 | 669 | 645 | 645 | 66,000 |
| 2009/06/26 | 654 | 663 | 652 | 659 | 90,000 |
| 2009/06/25 | 659 | 661 | 651 | 652 | 167,000 |
| 2009/06/24 | 668 | 676 | 656 | 659 | 136,000 |
| 2009/06/23 | 628 | 646 | 622 | 644 | 74,000 |
| 2009/06/22 | 640 | 660 | 640 | 648 | 77,000 |
| 2009/06/19 | 652 | 652 | 630 | 630 | 80,000 |
| 2009/06/18 | 639 | 648 | 635 | 642 | 28,000 |
| 2009/06/17 | 631 | 644 | 624 | 641 | 36,000 |
| 2009/06/16 | 665 | 665 | 631 | 634 | 84,000 |
| 2009/06/15 | 666 | 668 | 660 | 665 | 52,000 |
| 2009/06/12 | 667 | 675 | 665 | 665 | 81,000 |
| 2009/06/11 | 675 | 675 | 669 | 672 | 16,000 |
| 2009/06/10 | 658 | 675 | 658 | 674 | 112,000 |
| 2009/06/09 | 666 | 670 | 658 | 658 | 25,000 |
| 2009/06/08 | 664 | 667 | 660 | 666 | 40,000 |
| 2009/06/05 | 672 | 672 | 648 | 660 | 82,000 |
| 2009/06/04 | 665 | 673 | 661 | 665 | 72,000 |
| 2009/06/03 | 655 | 669 | 650 | 666 | 76,000 |
| 2009/06/02 | 675 | 675 | 650 | 655 | 94,000 |
| 2009/06/01 | 661 | 677 | 656 | 667 | 60,000 |
| 2009/05/29 | 655 | 661 | 649 | 661 | 65,000 |
| 2009/05/28 | 649 | 655 | 640 | 652 | 67,000 |
| 2009/05/27 | 641 | 655 | 641 | 651 | 68,000 |
| 2009/05/26 | 636 | 642 | 624 | 640 | 54,000 |
| 2009/05/25 | 636 | 642 | 626 | 636 | 71,000 |
| 2009/05/22 | 636 | 639 | 622 | 636 | 44,000 |
| 2009/05/21 | 627 | 640 | 623 | 640 | 68,000 |
| 2009/05/20 | 630 | 636 | 629 | 636 | 51,000 |
| 2009/05/19 | 614 | 629 | 607 | 629 | 89,000 |
| 2009/05/18 | 614 | 614 | 601 | 604 | 43,000 |
| 2009/05/15 | 610 | 626 | 610 | 618 | 57,000 |
| 2009/05/14 | 609 | 609 | 597 | 601 | 50,000 |
| 2009/05/13 | 624 | 630 | 615 | 629 | 36,000 |
| 2009/05/12 | 630 | 632 | 625 | 627 | 32,000 |
| 2009/05/11 | 627 | 644 | 627 | 636 | 113,000 |
| 2009/05/08 | 600 | 639 | 600 | 636 | 242,000 |
| 2009/05/07 | 583 | 583 | 567 | 574 | 63,000 |
| 2009/05/01 | 553 | 556 | 535 | 545 | 58,000 |
| 2009/04/30 | 541 | 565 | 541 | 554 | 59,000 |
| 2009/04/28 | 555 | 555 | 532 | 532 | 38,000 |
| 2009/04/27 | 545 | 552 | 545 | 547 | 21,000 |
| 2009/04/24 | 540 | 541 | 531 | 536 | 46,000 |
| 2009/04/23 | 535 | 541 | 528 | 539 | 78,000 |
| 2009/04/22 | 542 | 543 | 529 | 533 | 98,000 |
| 2009/04/21 | 556 | 556 | 550 | 552 | 70,000 |
| 2009/04/20 | 576 | 577 | 572 | 576 | 26,000 |
| 2009/04/17 | 576 | 578 | 572 | 573 | 32,000 |
| 2009/04/16 | 571 | 580 | 566 | 566 | 23,000 |
| 2009/04/15 | 572 | 572 | 557 | 562 | 49,000 |
| 2009/04/14 | 562 | 573 | 560 | 570 | 63,000 |
| 2009/04/13 | 557 | 568 | 548 | 562 | 48,000 |
| 2009/04/10 | 565 | 565 | 550 | 554 | 54,000 |
| 2009/04/09 | 567 | 570 | 557 | 566 | 63,000 |
| 2009/04/08 | 575 | 575 | 557 | 557 | 36,000 |
| 2009/04/07 | 573 | 578 | 568 | 578 | 22,000 |
| 2009/04/06 | 589 | 589 | 567 | 573 | 74,000 |
| 2009/04/03 | 584 | 587 | 573 | 587 | 40,000 |
| 2009/04/02 | 579 | 586 | 567 | 585 | 71,000 |
| 2009/04/01 | 563 | 575 | 563 | 575 | 51,000 |
| 2009/03/31 | 573 | 580 | 560 | 562 | 70,000 |
| 2009/03/30 | 580 | 583 | 566 | 566 | 85,000 |
| 2009/03/27 | 598 | 598 | 591 | 597 | 90,000 |
| 2009/03/26 | 570 | 598 | 568 | 598 | 81,000 |
| 2009/03/25 | 565 | 575 | 563 | 575 | 137,000 |
| 2009/03/24 | 568 | 576 | 561 | 575 | 161,000 |
| 2009/03/23 | 520 | 536 | 515 | 535 | 90,000 |
| 2009/03/19 | 517 | 518 | 508 | 510 | 85,000 |
| 2009/03/18 | 507 | 515 | 505 | 512 | 45,000 |
| 2009/03/17 | 500 | 509 | 490 | 507 | 57,000 |
| 2009/03/16 | 495 | 501 | 490 | 496 | 49,000 |
| 2009/03/13 | 475 | 481 | 475 | 480 | 102,000 |
| 2009/03/12 | 482 | 482 | 455 | 460 | 70,000 |
| 2009/03/11 | 467 | 493 | 467 | 483 | 66,000 |
| 2009/03/10 | 465 | 468 | 462 | 466 | 46,000 |
| 2009/03/09 | 472 | 473 | 469 | 469 | 10,000 |
| 2009/03/06 | 472 | 485 | 467 | 477 | 70,000 |
| 2009/03/05 | 469 | 489 | 468 | 479 | 153,000 |
| 2009/03/04 | 429 | 465 | 429 | 458 | 299,000 |
| 2009/03/03 | 428 | 432 | 422 | 427 | 76,000 |
| 2009/03/02 | 430 | 448 | 430 | 446 | 37,000 |
| 2009/02/27 | 439 | 446 | 428 | 445 | 72,000 |
| 2009/02/26 | 439 | 439 | 425 | 429 | 74,000 |
| 2009/02/25 | 435 | 440 | 428 | 440 | 90,000 |
| 2009/02/24 | 442 | 444 | 431 | 435 | 109,000 |
| 2009/02/23 | 435 | 450 | 426 | 440 | 99,000 |
| 2009/02/20 | 462 | 462 | 450 | 450 | 51,000 |
| 2009/02/19 | 465 | 465 | 461 | 462 | 26,000 |
| 2009/02/18 | 465 | 466 | 461 | 466 | 90,000 |
| 2009/02/17 | 477 | 477 | 466 | 470 | 58,000 |
| 2009/02/16 | 468 | 479 | 464 | 477 | 159,000 |
| 2009/02/13 | 439 | 460 | 439 | 457 | 68,000 |
| 2009/02/12 | 450 | 450 | 439 | 441 | 84,000 |
| 2009/02/10 | 464 | 464 | 451 | 454 | 76,000 |
| 2009/02/09 | 474 | 483 | 462 | 462 | 70,000 |
| 2009/02/06 | 485 | 491 | 470 | 474 | 89,000 |
| 2009/02/05 | 514 | 514 | 485 | 485 | 171,000 |
| 2009/02/04 | 488 | 514 | 488 | 513 | 80,000 |
| 2009/02/03 | 521 | 521 | 482 | 487 | 227,000 |
| 2009/02/02 | 533 | 540 | 525 | 530 | 80,000 |
| 2009/01/30 | 528 | 537 | 524 | 536 | 109,000 |
| 2009/01/29 | 568 | 573 | 543 | 557 | 145,000 |
| 2009/01/28 | 569 | 575 | 559 | 564 | 71,000 |
| 2009/01/27 | 554 | 575 | 548 | 569 | 158,000 |
| 2009/01/26 | 561 | 561 | 544 | 546 | 177,000 |
| 2009/01/23 | 540 | 540 | 530 | 538 | 57,000 |
| 2009/01/22 | 529 | 538 | 521 | 538 | 83,000 |
| 2009/01/21 | 506 | 535 | 506 | 529 | 141,000 |
| 2009/01/20 | 529 | 531 | 519 | 525 | 151,000 |
| 2009/01/19 | 533 | 535 | 515 | 530 | 90,000 |
| 2009/01/16 | 502 | 532 | 501 | 532 | 188,000 |
| 2009/01/15 | 488 | 493 | 481 | 490 | 96,000 |
| 2009/01/14 | 490 | 498 | 490 | 493 | 71,000 |
| 2009/01/13 | 496 | 496 | 485 | 485 | 49,000 |
| 2009/01/09 | 515 | 517 | 505 | 506 | 57,000 |
| 2009/01/08 | 533 | 535 | 514 | 514 | 62,000 |
| 2009/01/07 | 540 | 550 | 539 | 543 | 87,000 |
| 2009/01/06 | 542 | 542 | 528 | 533 | 57,000 |
| 2009/01/05 | 560 | 569 | 545 | 545 | 86,000 |