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 |
|---|---|---|---|---|---|
| 2010/12/30 | 697 | 697 | 683 | 688 | 95,000 |
| 2010/12/29 | 688 | 698 | 685 | 697 | 89,000 |
| 2010/12/28 | 693 | 698 | 686 | 694 | 118,000 |
| 2010/12/27 | 684 | 705 | 684 | 701 | 387,000 |
| 2010/12/24 | 680 | 683 | 672 | 680 | 198,000 |
| 2010/12/22 | 683 | 692 | 676 | 679 | 137,000 |
| 2010/12/21 | 680 | 696 | 679 | 690 | 140,000 |
| 2010/12/20 | 684 | 694 | 678 | 685 | 265,000 |
| 2010/12/17 | 690 | 696 | 685 | 694 | 358,000 |
| 2010/12/16 | 695 | 704 | 689 | 691 | 294,000 |
| 2010/12/15 | 686 | 694 | 685 | 694 | 133,000 |
| 2010/12/14 | 682 | 688 | 678 | 685 | 147,000 |
| 2010/12/13 | 661 | 679 | 656 | 676 | 263,000 |
| 2010/12/10 | 675 | 676 | 660 | 670 | 322,000 |
| 2010/12/09 | 681 | 685 | 672 | 683 | 247,000 |
| 2010/12/08 | 669 | 687 | 665 | 681 | 304,000 |
| 2010/12/07 | 683 | 683 | 661 | 664 | 359,000 |
| 2010/12/06 | 670 | 686 | 668 | 682 | 209,000 |
| 2010/12/03 | 676 | 680 | 668 | 674 | 262,000 |
| 2010/12/02 | 660 | 671 | 660 | 666 | 186,000 |
| 2010/12/01 | 661 | 663 | 647 | 650 | 355,000 |
| 2010/11/30 | 680 | 694 | 679 | 679 | 326,000 |
| 2010/11/29 | 669 | 682 | 669 | 680 | 193,000 |
| 2010/11/26 | 671 | 676 | 657 | 663 | 237,000 |
| 2010/11/25 | 660 | 674 | 655 | 667 | 259,000 |
| 2010/11/24 | 650 | 660 | 644 | 655 | 242,000 |
| 2010/11/22 | 651 | 663 | 647 | 659 | 171,000 |
| 2010/11/19 | 647 | 653 | 647 | 649 | 271,000 |
| 2010/11/18 | 622 | 641 | 618 | 640 | 327,000 |
| 2010/11/17 | 606 | 619 | 606 | 616 | 194,000 |
| 2010/11/16 | 619 | 621 | 608 | 615 | 181,000 |
| 2010/11/15 | 623 | 624 | 614 | 619 | 220,000 |
| 2010/11/12 | 608 | 625 | 606 | 618 | 336,000 |
| 2010/11/11 | 609 | 615 | 594 | 606 | 302,000 |
| 2010/11/10 | 594 | 609 | 594 | 605 | 248,000 |
| 2010/11/09 | 590 | 600 | 586 | 593 | 273,000 |
| 2010/11/08 | 596 | 596 | 577 | 590 | 292,000 |
| 2010/11/05 | 591 | 597 | 589 | 590 | 273,000 |
| 2010/11/04 | 564 | 576 | 560 | 571 | 278,000 |
| 2010/11/02 | 529 | 567 | 529 | 556 | 711,000 |
| 2010/11/01 | 566 | 572 | 555 | 559 | 347,000 |
| 2010/10/29 | 573 | 574 | 561 | 566 | 319,000 |
| 2010/10/28 | 588 | 588 | 570 | 576 | 543,000 |
| 2010/10/27 | 605 | 605 | 587 | 591 | 304,000 |
| 2010/10/26 | 607 | 608 | 594 | 600 | 287,000 |
| 2010/10/25 | 616 | 616 | 599 | 600 | 191,000 |
| 2010/10/22 | 607 | 612 | 604 | 609 | 160,000 |
| 2010/10/21 | 623 | 623 | 597 | 600 | 274,000 |
| 2010/10/20 | 630 | 631 | 611 | 614 | 252,000 |
| 2010/10/19 | 629 | 634 | 625 | 634 | 213,000 |
| 2010/10/18 | 608 | 633 | 608 | 629 | 243,000 |
| 2010/10/15 | 617 | 620 | 609 | 610 | 128,000 |
| 2010/10/14 | 620 | 628 | 616 | 622 | 219,000 |
| 2010/10/13 | 635 | 645 | 616 | 620 | 311,000 |
| 2010/10/12 | 646 | 656 | 622 | 638 | 406,000 |
| 2010/10/08 | 643 | 648 | 641 | 642 | 289,000 |
| 2010/10/07 | 625 | 646 | 625 | 641 | 462,000 |
| 2010/10/06 | 628 | 641 | 617 | 621 | 372,000 |
| 2010/10/05 | 614 | 623 | 608 | 620 | 142,000 |
| 2010/10/04 | 617 | 629 | 614 | 615 | 121,000 |
| 2010/10/01 | 643 | 649 | 620 | 621 | 278,000 |
| 2010/09/30 | 621 | 653 | 620 | 643 | 402,000 |
| 2010/09/29 | 623 | 626 | 616 | 620 | 338,000 |
| 2010/09/28 | 642 | 648 | 623 | 627 | 213,000 |
| 2010/09/27 | 617 | 644 | 617 | 644 | 346,000 |
| 2010/09/24 | 616 | 646 | 609 | 617 | 542,000 |
| 2010/09/22 | 626 | 632 | 620 | 621 | 167,000 |
| 2010/09/21 | 631 | 639 | 612 | 625 | 316,000 |
| 2010/09/17 | 620 | 640 | 619 | 630 | 370,000 |
| 2010/09/16 | 618 | 620 | 607 | 617 | 253,000 |
| 2010/09/15 | 607 | 613 | 592 | 610 | 438,000 |
| 2010/09/14 | 610 | 615 | 600 | 609 | 291,000 |
| 2010/09/13 | 600 | 610 | 596 | 607 | 201,000 |
| 2010/09/10 | 585 | 594 | 580 | 591 | 242,000 |
| 2010/09/09 | 565 | 580 | 559 | 579 | 217,000 |
| 2010/09/08 | 563 | 569 | 562 | 565 | 94,000 |
| 2010/09/07 | 572 | 575 | 568 | 572 | 170,000 |
| 2010/09/06 | 553 | 574 | 549 | 572 | 218,000 |
| 2010/09/03 | 546 | 550 | 536 | 547 | 291,000 |
| 2010/09/02 | 555 | 555 | 537 | 546 | 319,000 |
| 2010/09/01 | 549 | 549 | 534 | 538 | 350,000 |
| 2010/08/31 | 565 | 568 | 548 | 549 | 149,000 |
| 2010/08/30 | 572 | 580 | 569 | 570 | 193,000 |
| 2010/08/27 | 553 | 565 | 553 | 564 | 276,000 |
| 2010/08/26 | 558 | 563 | 547 | 554 | 226,000 |
| 2010/08/25 | 553 | 562 | 548 | 556 | 271,000 |
| 2010/08/24 | 569 | 569 | 553 | 562 | 362,000 |
| 2010/08/23 | 591 | 592 | 580 | 581 | 227,000 |
| 2010/08/20 | 593 | 602 | 590 | 591 | 127,000 |
| 2010/08/19 | 593 | 604 | 585 | 599 | 317,000 |
| 2010/08/18 | 601 | 603 | 598 | 599 | 215,000 |
| 2010/08/17 | 594 | 607 | 592 | 601 | 184,000 |
| 2010/08/16 | 593 | 609 | 588 | 598 | 211,000 |
| 2010/08/13 | 587 | 611 | 583 | 600 | 435,000 |
| 2010/08/12 | 598 | 602 | 573 | 585 | 490,000 |
| 2010/08/11 | 609 | 617 | 597 | 615 | 250,000 |
| 2010/08/10 | 620 | 626 | 614 | 616 | 308,000 |
| 2010/08/09 | 613 | 616 | 609 | 613 | 243,000 |
| 2010/08/06 | 599 | 625 | 598 | 621 | 609,000 |
| 2010/08/05 | 609 | 609 | 589 | 598 | 468,000 |
| 2010/08/04 | 595 | 606 | 595 | 599 | 732,000 |
| 2010/08/03 | 624 | 624 | 589 | 595 | 1,956,000 |
| 2010/08/02 | 671 | 688 | 666 | 674 | 189,000 |
| 2010/07/30 | 691 | 691 | 670 | 673 | 166,000 |
| 2010/07/29 | 709 | 709 | 694 | 694 | 106,000 |
| 2010/07/28 | 715 | 717 | 706 | 709 | 145,000 |
| 2010/07/27 | 695 | 711 | 694 | 707 | 201,000 |
| 2010/07/26 | 706 | 708 | 690 | 694 | 194,000 |
| 2010/07/23 | 679 | 692 | 677 | 686 | 235,000 |
| 2010/07/22 | 663 | 668 | 653 | 659 | 176,000 |
| 2010/07/21 | 687 | 692 | 668 | 673 | 170,000 |
| 2010/07/20 | 682 | 698 | 676 | 686 | 170,000 |
| 2010/07/16 | 708 | 709 | 687 | 691 | 259,000 |
| 2010/07/15 | 718 | 718 | 711 | 711 | 116,000 |
| 2010/07/14 | 721 | 728 | 715 | 722 | 165,000 |
| 2010/07/13 | 721 | 726 | 708 | 710 | 124,000 |
| 2010/07/12 | 720 | 738 | 719 | 723 | 89,000 |
| 2010/07/09 | 728 | 732 | 715 | 727 | 173,000 |
| 2010/07/08 | 735 | 736 | 724 | 728 | 219,000 |
| 2010/07/07 | 736 | 737 | 709 | 719 | 461,000 |
| 2010/07/06 | 727 | 752 | 725 | 745 | 291,000 |
| 2010/07/05 | 734 | 743 | 729 | 742 | 220,000 |
| 2010/07/02 | 706 | 724 | 706 | 719 | 242,000 |
| 2010/07/01 | 707 | 715 | 700 | 704 | 274,000 |
| 2010/06/30 | 702 | 713 | 695 | 712 | 395,000 |
| 2010/06/29 | 722 | 748 | 709 | 714 | 412,000 |
| 2010/06/28 | 759 | 759 | 714 | 722 | 757,000 |
| 2010/06/25 | 760 | 798 | 758 | 764 | 764,000 |
| 2010/06/24 | 769 | 773 | 751 | 760 | 355,000 |
| 2010/06/23 | 766 | 772 | 756 | 768 | 365,000 |
| 2010/06/22 | 765 | 799 | 765 | 780 | 889,000 |
| 2010/06/21 | 739 | 776 | 738 | 764 | 708,000 |
| 2010/06/18 | 714 | 732 | 709 | 730 | 509,000 |
| 2010/06/17 | 720 | 725 | 705 | 707 | 366,000 |
| 2010/06/16 | 718 | 724 | 712 | 720 | 332,000 |
| 2010/06/15 | 714 | 717 | 702 | 705 | 278,000 |
| 2010/06/14 | 690 | 720 | 688 | 716 | 402,000 |
| 2010/06/11 | 692 | 692 | 681 | 684 | 247,000 |
| 2010/06/10 | 663 | 680 | 660 | 678 | 182,000 |
| 2010/06/09 | 676 | 679 | 661 | 667 | 223,000 |
| 2010/06/08 | 660 | 684 | 654 | 672 | 314,000 |
| 2010/06/07 | 681 | 683 | 665 | 670 | 153,000 |
| 2010/06/04 | 702 | 707 | 693 | 700 | 209,000 |
| 2010/06/03 | 690 | 703 | 688 | 696 | 157,000 |
| 2010/06/02 | 686 | 697 | 677 | 683 | 190,000 |
| 2010/06/01 | 690 | 699 | 684 | 688 | 221,000 |
| 2010/05/31 | 661 | 702 | 660 | 701 | 616,000 |
| 2010/05/28 | 653 | 669 | 648 | 662 | 385,000 |
| 2010/05/27 | 615 | 644 | 612 | 635 | 593,000 |
| 2010/05/26 | 625 | 641 | 610 | 620 | 761,000 |
| 2010/05/25 | 665 | 665 | 628 | 635 | 683,000 |
| 2010/05/24 | 676 | 677 | 647 | 670 | 834,000 |
| 2010/05/21 | 672 | 702 | 670 | 682 | 524,000 |
| 2010/05/20 | 684 | 705 | 679 | 692 | 718,000 |
| 2010/05/19 | 673 | 696 | 667 | 694 | 523,000 |
| 2010/05/18 | 702 | 708 | 678 | 683 | 470,000 |
| 2010/05/17 | 700 | 713 | 681 | 695 | 500,000 |
| 2010/05/14 | 681 | 722 | 675 | 715 | 626,000 |
| 2010/05/13 | 674 | 687 | 673 | 684 | 230,000 |
| 2010/05/12 | 669 | 683 | 662 | 665 | 236,000 |
| 2010/05/11 | 694 | 698 | 669 | 670 | 574,000 |
| 2010/05/10 | 697 | 702 | 683 | 684 | 654,000 |
| 2010/05/07 | 683 | 715 | 678 | 700 | 524,000 |
| 2010/05/06 | 712 | 715 | 707 | 708 | 574,000 |
| 2010/04/30 | 742 | 753 | 737 | 740 | 726,000 |
| 2010/04/28 | 711 | 747 | 710 | 738 | 862,000 |
| 2010/04/27 | 700 | 738 | 697 | 737 | 1,424,000 |
| 2010/04/26 | 658 | 675 | 656 | 673 | 481,000 |
| 2010/04/23 | 650 | 655 | 650 | 654 | 250,000 |
| 2010/04/22 | 658 | 658 | 647 | 653 | 285,000 |
| 2010/04/21 | 646 | 661 | 644 | 659 | 459,000 |
| 2010/04/20 | 647 | 649 | 640 | 644 | 554,000 |
| 2010/04/19 | 641 | 652 | 632 | 649 | 612,000 |
| 2010/04/16 | 654 | 654 | 647 | 651 | 419,000 |
| 2010/04/15 | 659 | 661 | 652 | 654 | 364,000 |
| 2010/04/14 | 656 | 659 | 651 | 658 | 377,000 |
| 2010/04/13 | 656 | 660 | 651 | 655 | 531,000 |
| 2010/04/12 | 658 | 662 | 646 | 646 | 351,000 |
| 2010/04/09 | 666 | 666 | 657 | 658 | 192,000 |
| 2010/04/08 | 664 | 671 | 658 | 666 | 288,000 |
| 2010/04/07 | 673 | 675 | 671 | 673 | 183,000 |
| 2010/04/06 | 675 | 687 | 673 | 679 | 464,000 |
| 2010/04/05 | 677 | 677 | 668 | 671 | 333,000 |
| 2010/04/02 | 678 | 682 | 672 | 679 | 539,000 |
| 2010/04/01 | 679 | 681 | 666 | 671 | 647,000 |
| 2010/03/31 | 700 | 700 | 680 | 684 | 377,000 |
| 2010/03/30 | 690 | 706 | 682 | 703 | 601,000 |
| 2010/03/29 | 702 | 713 | 692 | 695 | 257,000 |
| 2010/03/26 | 686 | 709 | 681 | 709 | 608,000 |
| 2010/03/25 | 662 | 679 | 660 | 676 | 283,000 |
| 2010/03/24 | 657 | 667 | 655 | 664 | 214,000 |
| 2010/03/23 | 654 | 658 | 644 | 654 | 192,000 |
| 2010/03/19 | 673 | 673 | 654 | 659 | 545,000 |
| 2010/03/18 | 650 | 670 | 649 | 664 | 671,000 |
| 2010/03/17 | 646 | 653 | 643 | 646 | 178,000 |
| 2010/03/16 | 647 | 650 | 638 | 642 | 316,000 |
| 2010/03/15 | 640 | 657 | 638 | 657 | 813,000 |
| 2010/03/12 | 613 | 635 | 603 | 635 | 848,000 |
| 2010/03/11 | 586 | 603 | 585 | 603 | 299,000 |
| 2010/03/10 | 583 | 592 | 583 | 587 | 260,000 |
| 2010/03/09 | 591 | 595 | 582 | 585 | 431,000 |
| 2010/03/08 | 606 | 611 | 595 | 601 | 321,000 |
| 2010/03/05 | 575 | 604 | 574 | 601 | 726,000 |
| 2010/03/04 | 569 | 573 | 566 | 568 | 267,000 |
| 2010/03/03 | 567 | 570 | 566 | 568 | 161,000 |
| 2010/03/02 | 571 | 575 | 569 | 574 | 181,000 |
| 2010/03/01 | 563 | 569 | 557 | 562 | 203,000 |
| 2010/02/26 | 547 | 559 | 545 | 554 | 189,000 |
| 2010/02/25 | 562 | 569 | 548 | 552 | 356,000 |
| 2010/02/24 | 569 | 569 | 553 | 557 | 310,000 |
| 2010/02/23 | 573 | 580 | 570 | 579 | 290,000 |
| 2010/02/22 | 576 | 579 | 571 | 574 | 291,000 |
| 2010/02/19 | 580 | 582 | 568 | 569 | 320,000 |
| 2010/02/18 | 582 | 584 | 578 | 579 | 243,000 |
| 2010/02/17 | 578 | 583 | 573 | 579 | 357,000 |
| 2010/02/16 | 576 | 578 | 571 | 575 | 263,000 |
| 2010/02/15 | 588 | 588 | 564 | 569 | 674,000 |
| 2010/02/12 | 554 | 573 | 546 | 572 | 1,055,000 |
| 2010/02/10 | 544 | 561 | 539 | 541 | 725,000 |
| 2010/02/09 | 529 | 542 | 519 | 537 | 574,000 |
| 2010/02/08 | 524 | 540 | 523 | 539 | 858,000 |
| 2010/02/05 | 511 | 527 | 508 | 525 | 505,000 |
| 2010/02/04 | 513 | 527 | 511 | 527 | 959,000 |
| 2010/02/03 | 516 | 516 | 502 | 503 | 536,000 |
| 2010/02/02 | 520 | 524 | 508 | 509 | 548,000 |
| 2010/02/01 | 514 | 527 | 514 | 522 | 339,000 |
| 2010/01/29 | 514 | 519 | 513 | 513 | 303,000 |
| 2010/01/28 | 511 | 528 | 511 | 524 | 322,000 |
| 2010/01/27 | 512 | 516 | 505 | 508 | 463,000 |
| 2010/01/26 | 532 | 537 | 516 | 519 | 489,000 |
| 2010/01/25 | 545 | 545 | 537 | 539 | 302,000 |
| 2010/01/22 | 548 | 553 | 540 | 547 | 361,000 |
| 2010/01/21 | 545 | 563 | 536 | 559 | 469,000 |
| 2010/01/20 | 564 | 570 | 544 | 550 | 833,000 |
| 2010/01/19 | 532 | 557 | 530 | 556 | 1,103,000 |
| 2010/01/18 | 531 | 533 | 525 | 531 | 210,000 |
| 2010/01/15 | 536 | 536 | 526 | 533 | 338,000 |
| 2010/01/14 | 535 | 539 | 532 | 536 | 454,000 |
| 2010/01/13 | 532 | 538 | 530 | 532 | 319,000 |
| 2010/01/12 | 533 | 540 | 530 | 540 | 346,000 |
| 2010/01/08 | 535 | 540 | 526 | 533 | 409,000 |
| 2010/01/07 | 526 | 538 | 524 | 535 | 547,000 |
| 2010/01/06 | 524 | 529 | 522 | 526 | 234,000 |
| 2010/01/05 | 539 | 539 | 519 | 524 | 656,000 |
| 2010/01/04 | 515 | 522 | 508 | 521 | 351,000 |