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 |
---|---|---|---|---|---|
2011/12/30 | 648 | 657 | 647 | 655 | 44,000 |
2011/12/29 | 640 | 652 | 636 | 647 | 78,000 |
2011/12/28 | 634 | 642 | 634 | 641 | 48,000 |
2011/12/27 | 645 | 645 | 639 | 642 | 66,000 |
2011/12/26 | 656 | 656 | 649 | 652 | 133,000 |
2011/12/22 | 620 | 640 | 620 | 640 | 172,000 |
2011/12/21 | 650 | 653 | 620 | 625 | 413,000 |
2011/12/20 | 628 | 654 | 625 | 654 | 226,000 |
2011/12/19 | 638 | 638 | 619 | 628 | 585,000 |
2011/12/16 | 677 | 677 | 647 | 653 | 440,000 |
2011/12/15 | 670 | 673 | 663 | 668 | 173,000 |
2011/12/14 | 702 | 702 | 667 | 670 | 742,000 |
2011/12/13 | 698 | 703 | 695 | 703 | 384,000 |
2011/12/12 | 694 | 704 | 691 | 697 | 328,000 |
2011/12/09 | 695 | 697 | 678 | 689 | 429,000 |
2011/12/08 | 687 | 691 | 680 | 685 | 183,000 |
2011/12/07 | 676 | 690 | 673 | 688 | 271,000 |
2011/12/06 | 672 | 681 | 672 | 677 | 220,000 |
2011/12/05 | 678 | 680 | 668 | 678 | 201,000 |
2011/12/02 | 663 | 675 | 663 | 673 | 261,000 |
2011/12/01 | 652 | 667 | 648 | 657 | 321,000 |
2011/11/30 | 635 | 643 | 623 | 643 | 245,000 |
2011/11/29 | 612 | 636 | 609 | 636 | 304,000 |
2011/11/28 | 610 | 610 | 596 | 603 | 316,000 |
2011/11/25 | 602 | 613 | 601 | 605 | 299,000 |
2011/11/24 | 619 | 622 | 608 | 609 | 250,000 |
2011/11/22 | 609 | 630 | 609 | 625 | 243,000 |
2011/11/21 | 608 | 620 | 608 | 613 | 183,000 |
2011/11/18 | 612 | 612 | 598 | 605 | 297,000 |
2011/11/17 | 608 | 615 | 604 | 612 | 250,000 |
2011/11/16 | 611 | 612 | 601 | 602 | 179,000 |
2011/11/15 | 620 | 622 | 602 | 606 | 205,000 |
2011/11/14 | 622 | 639 | 620 | 623 | 215,000 |
2011/11/11 | 623 | 623 | 608 | 616 | 369,000 |
2011/11/10 | 614 | 618 | 606 | 613 | 313,000 |
2011/11/09 | 637 | 637 | 618 | 623 | 359,000 |
2011/11/08 | 644 | 651 | 629 | 633 | 344,000 |
2011/11/07 | 631 | 655 | 629 | 653 | 393,000 |
2011/11/04 | 625 | 636 | 623 | 632 | 318,000 |
2011/11/02 | 625 | 636 | 622 | 627 | 334,000 |
2011/11/01 | 637 | 669 | 637 | 641 | 470,000 |
2011/10/31 | 661 | 676 | 657 | 657 | 437,000 |
2011/10/28 | 669 | 677 | 668 | 671 | 648,000 |
2011/10/27 | 620 | 651 | 615 | 649 | 402,000 |
2011/10/26 | 618 | 625 | 612 | 618 | 410,000 |
2011/10/25 | 629 | 633 | 622 | 628 | 339,000 |
2011/10/24 | 633 | 640 | 628 | 636 | 212,000 |
2011/10/21 | 625 | 632 | 617 | 620 | 256,000 |
2011/10/20 | 631 | 638 | 622 | 625 | 138,000 |
2011/10/19 | 644 | 650 | 636 | 641 | 212,000 |
2011/10/18 | 643 | 649 | 641 | 644 | 208,000 |
2011/10/17 | 622 | 658 | 615 | 653 | 469,000 |
2011/10/14 | 640 | 643 | 612 | 612 | 436,000 |
2011/10/13 | 655 | 660 | 640 | 650 | 386,000 |
2011/10/12 | 641 | 658 | 641 | 656 | 216,000 |
2011/10/11 | 646 | 668 | 644 | 661 | 185,000 |
2011/10/07 | 633 | 644 | 626 | 644 | 141,000 |
2011/10/06 | 622 | 635 | 620 | 626 | 186,000 |
2011/10/05 | 651 | 651 | 615 | 617 | 470,000 |
2011/10/04 | 654 | 660 | 652 | 656 | 134,000 |
2011/10/03 | 683 | 683 | 651 | 664 | 140,000 |
2011/09/30 | 694 | 694 | 678 | 689 | 146,000 |
2011/09/29 | 678 | 694 | 677 | 692 | 198,000 |
2011/09/28 | 667 | 684 | 657 | 674 | 154,000 |
2011/09/27 | 652 | 673 | 652 | 672 | 142,000 |
2011/09/26 | 655 | 656 | 635 | 645 | 257,000 |
2011/09/22 | 681 | 683 | 651 | 651 | 209,000 |
2011/09/21 | 685 | 690 | 683 | 683 | 35,000 |
2011/09/20 | 694 | 703 | 684 | 685 | 147,000 |
2011/09/16 | 677 | 709 | 676 | 709 | 198,000 |
2011/09/15 | 686 | 689 | 667 | 674 | 217,000 |
2011/09/14 | 671 | 686 | 661 | 680 | 245,000 |
2011/09/13 | 661 | 669 | 659 | 666 | 101,000 |
2011/09/12 | 659 | 662 | 649 | 653 | 143,000 |
2011/09/09 | 681 | 686 | 666 | 669 | 263,000 |
2011/09/08 | 683 | 689 | 675 | 680 | 262,000 |
2011/09/07 | 683 | 688 | 679 | 682 | 238,000 |
2011/09/06 | 701 | 701 | 676 | 680 | 290,000 |
2011/09/05 | 703 | 710 | 695 | 701 | 198,000 |
2011/09/02 | 707 | 707 | 696 | 704 | 182,000 |
2011/09/01 | 705 | 712 | 704 | 707 | 144,000 |
2011/08/31 | 697 | 708 | 692 | 695 | 219,000 |
2011/08/30 | 703 | 708 | 689 | 697 | 240,000 |
2011/08/29 | 702 | 708 | 686 | 698 | 187,000 |
2011/08/26 | 687 | 708 | 686 | 698 | 191,000 |
2011/08/25 | 671 | 695 | 671 | 681 | 174,000 |
2011/08/24 | 685 | 689 | 665 | 667 | 196,000 |
2011/08/23 | 665 | 673 | 662 | 671 | 214,000 |
2011/08/22 | 664 | 668 | 656 | 659 | 313,000 |
2011/08/19 | 668 | 681 | 666 | 673 | 276,000 |
2011/08/18 | 695 | 695 | 675 | 678 | 156,000 |
2011/08/17 | 688 | 694 | 686 | 690 | 192,000 |
2011/08/16 | 675 | 691 | 675 | 683 | 153,000 |
2011/08/15 | 682 | 693 | 664 | 668 | 345,000 |
2011/08/12 | 696 | 699 | 676 | 682 | 228,000 |
2011/08/11 | 679 | 691 | 670 | 690 | 211,000 |
2011/08/10 | 696 | 714 | 683 | 686 | 390,000 |
2011/08/09 | 670 | 691 | 650 | 688 | 318,000 |
2011/08/08 | 701 | 702 | 683 | 686 | 305,000 |
2011/08/05 | 706 | 712 | 700 | 709 | 223,000 |
2011/08/04 | 742 | 742 | 730 | 732 | 196,000 |
2011/08/03 | 727 | 740 | 722 | 736 | 314,000 |
2011/08/02 | 763 | 763 | 717 | 733 | 826,000 |
2011/08/01 | 760 | 787 | 760 | 781 | 309,000 |
2011/07/29 | 758 | 761 | 752 | 760 | 221,000 |
2011/07/28 | 761 | 764 | 746 | 753 | 305,000 |
2011/07/27 | 770 | 777 | 768 | 771 | 206,000 |
2011/07/26 | 787 | 787 | 770 | 774 | 190,000 |
2011/07/25 | 771 | 794 | 770 | 784 | 349,000 |
2011/07/22 | 767 | 775 | 767 | 771 | 318,000 |
2011/07/21 | 764 | 768 | 761 | 768 | 308,000 |
2011/07/20 | 758 | 765 | 753 | 759 | 280,000 |
2011/07/19 | 728 | 753 | 724 | 751 | 575,000 |
2011/07/15 | 723 | 732 | 719 | 727 | 585,000 |
2011/07/14 | 703 | 725 | 703 | 718 | 331,000 |
2011/07/13 | 704 | 707 | 700 | 701 | 214,000 |
2011/07/12 | 707 | 710 | 697 | 703 | 143,000 |
2011/07/11 | 712 | 714 | 709 | 710 | 230,000 |
2011/07/08 | 723 | 723 | 713 | 715 | 104,000 |
2011/07/07 | 714 | 726 | 712 | 714 | 350,000 |
2011/07/06 | 716 | 716 | 706 | 713 | 289,000 |
2011/07/05 | 735 | 742 | 715 | 715 | 470,000 |
2011/07/04 | 732 | 739 | 725 | 734 | 259,000 |
2011/07/01 | 733 | 733 | 719 | 719 | 275,000 |
2011/06/30 | 721 | 731 | 719 | 724 | 477,000 |
2011/06/29 | 733 | 733 | 715 | 716 | 290,000 |
2011/06/28 | 717 | 737 | 717 | 730 | 334,000 |
2011/06/27 | 709 | 719 | 708 | 717 | 235,000 |
2011/06/24 | 733 | 733 | 717 | 721 | 362,000 |
2011/06/23 | 738 | 743 | 729 | 732 | 364,000 |
2011/06/22 | 731 | 745 | 731 | 738 | 384,000 |
2011/06/21 | 721 | 736 | 720 | 734 | 277,000 |
2011/06/20 | 718 | 729 | 718 | 720 | 272,000 |
2011/06/17 | 735 | 736 | 722 | 725 | 312,000 |
2011/06/16 | 726 | 738 | 721 | 731 | 463,000 |
2011/06/15 | 741 | 744 | 736 | 740 | 870,000 |
2011/06/14 | 724 | 747 | 724 | 736 | 1,787,000 |
2011/06/13 | 687 | 690 | 682 | 689 | 189,000 |
2011/06/10 | 698 | 707 | 689 | 697 | 512,000 |
2011/06/09 | 681 | 689 | 676 | 689 | 261,000 |
2011/06/08 | 665 | 695 | 665 | 691 | 457,000 |
2011/06/07 | 656 | 668 | 655 | 666 | 217,000 |
2011/06/06 | 644 | 655 | 641 | 653 | 315,000 |
2011/06/03 | 640 | 645 | 628 | 634 | 184,000 |
2011/06/02 | 650 | 650 | 634 | 644 | 140,000 |
2011/06/01 | 655 | 655 | 647 | 650 | 202,000 |
2011/05/31 | 643 | 661 | 640 | 657 | 221,000 |
2011/05/30 | 634 | 645 | 630 | 640 | 133,000 |
2011/05/27 | 630 | 633 | 623 | 632 | 76,000 |
2011/05/26 | 617 | 635 | 615 | 634 | 162,000 |
2011/05/25 | 620 | 623 | 616 | 619 | 101,000 |
2011/05/24 | 622 | 622 | 617 | 620 | 99,000 |
2011/05/23 | 630 | 630 | 619 | 622 | 93,000 |
2011/05/20 | 634 | 636 | 628 | 628 | 81,000 |
2011/05/19 | 646 | 646 | 633 | 634 | 99,000 |
2011/05/18 | 634 | 642 | 632 | 642 | 68,000 |
2011/05/17 | 633 | 634 | 627 | 631 | 145,000 |
2011/05/16 | 631 | 636 | 621 | 626 | 198,000 |
2011/05/13 | 633 | 636 | 618 | 623 | 266,000 |
2011/05/12 | 655 | 655 | 639 | 640 | 294,000 |
2011/05/11 | 676 | 685 | 653 | 654 | 545,000 |
2011/05/10 | 673 | 697 | 673 | 696 | 315,000 |
2011/05/09 | 688 | 688 | 672 | 673 | 128,000 |
2011/05/06 | 677 | 688 | 669 | 688 | 226,000 |
2011/05/02 | 671 | 680 | 669 | 677 | 179,000 |
2011/04/28 | 641 | 671 | 641 | 671 | 300,000 |
2011/04/27 | 642 | 644 | 629 | 636 | 130,000 |
2011/04/26 | 640 | 640 | 630 | 634 | 136,000 |
2011/04/25 | 655 | 655 | 640 | 642 | 127,000 |
2011/04/22 | 633 | 654 | 631 | 649 | 219,000 |
2011/04/21 | 640 | 648 | 640 | 643 | 136,000 |
2011/04/20 | 622 | 642 | 622 | 639 | 218,000 |
2011/04/19 | 619 | 624 | 610 | 613 | 171,000 |
2011/04/18 | 631 | 631 | 622 | 626 | 206,000 |
2011/04/15 | 635 | 635 | 625 | 627 | 193,000 |
2011/04/14 | 629 | 641 | 624 | 638 | 230,000 |
2011/04/13 | 634 | 642 | 624 | 635 | 212,000 |
2011/04/12 | 644 | 647 | 629 | 633 | 137,000 |
2011/04/11 | 640 | 650 | 635 | 646 | 148,000 |
2011/04/08 | 619 | 648 | 619 | 641 | 228,000 |
2011/04/07 | 640 | 647 | 625 | 626 | 118,000 |
2011/04/06 | 650 | 650 | 628 | 633 | 179,000 |
2011/04/05 | 657 | 657 | 630 | 640 | 180,000 |
2011/04/04 | 668 | 680 | 655 | 657 | 176,000 |
2011/04/01 | 688 | 689 | 668 | 668 | 179,000 |
2011/03/31 | 668 | 701 | 658 | 701 | 434,000 |
2011/03/30 | 647 | 670 | 647 | 670 | 198,000 |
2011/03/29 | 660 | 662 | 637 | 651 | 219,000 |
2011/03/28 | 646 | 663 | 646 | 663 | 194,000 |
2011/03/25 | 637 | 644 | 634 | 642 | 169,000 |
2011/03/24 | 625 | 641 | 625 | 627 | 182,000 |
2011/03/23 | 639 | 639 | 614 | 624 | 307,000 |
2011/03/22 | 630 | 639 | 616 | 633 | 211,000 |
2011/03/18 | 559 | 601 | 559 | 594 | 379,000 |
2011/03/17 | 537 | 567 | 531 | 556 | 270,000 |
2011/03/16 | 502 | 547 | 502 | 547 | 460,000 |
2011/03/15 | 570 | 579 | 479 | 512 | 384,000 |
2011/03/14 | 579 | 600 | 562 | 579 | 268,000 |
2011/03/11 | 634 | 650 | 632 | 639 | 556,000 |
2011/03/10 | 650 | 650 | 627 | 633 | 318,000 |
2011/03/09 | 653 | 657 | 644 | 645 | 309,000 |
2011/03/08 | 659 | 663 | 653 | 657 | 204,000 |
2011/03/07 | 690 | 690 | 661 | 664 | 402,000 |
2011/03/04 | 700 | 707 | 687 | 690 | 213,000 |
2011/03/03 | 685 | 695 | 684 | 694 | 98,000 |
2011/03/02 | 697 | 697 | 683 | 684 | 199,000 |
2011/03/01 | 712 | 720 | 707 | 709 | 139,000 |
2011/02/28 | 683 | 707 | 680 | 707 | 220,000 |
2011/02/25 | 680 | 690 | 672 | 689 | 192,000 |
2011/02/24 | 686 | 686 | 673 | 673 | 245,000 |
2011/02/23 | 688 | 695 | 682 | 686 | 339,000 |
2011/02/22 | 713 | 713 | 703 | 703 | 140,000 |
2011/02/21 | 713 | 715 | 702 | 709 | 177,000 |
2011/02/18 | 729 | 730 | 721 | 724 | 84,000 |
2011/02/17 | 716 | 734 | 715 | 730 | 288,000 |
2011/02/16 | 699 | 731 | 699 | 716 | 497,000 |
2011/02/15 | 695 | 708 | 690 | 704 | 86,000 |
2011/02/14 | 690 | 701 | 689 | 700 | 137,000 |
2011/02/10 | 680 | 695 | 680 | 687 | 74,000 |
2011/02/09 | 694 | 694 | 685 | 688 | 80,000 |
2011/02/08 | 687 | 693 | 684 | 686 | 120,000 |
2011/02/07 | 687 | 699 | 678 | 697 | 215,000 |
2011/02/04 | 677 | 687 | 675 | 687 | 153,000 |
2011/02/03 | 677 | 679 | 669 | 676 | 145,000 |
2011/02/02 | 677 | 697 | 672 | 683 | 176,000 |
2011/02/01 | 671 | 676 | 668 | 671 | 77,000 |
2011/01/31 | 668 | 668 | 650 | 663 | 151,000 |
2011/01/28 | 685 | 685 | 662 | 670 | 123,000 |
2011/01/27 | 678 | 685 | 677 | 682 | 73,000 |
2011/01/26 | 682 | 689 | 678 | 679 | 95,000 |
2011/01/25 | 686 | 691 | 679 | 687 | 92,000 |
2011/01/24 | 688 | 688 | 674 | 678 | 208,000 |
2011/01/21 | 693 | 694 | 676 | 679 | 274,000 |
2011/01/20 | 690 | 700 | 690 | 692 | 48,000 |
2011/01/19 | 680 | 701 | 680 | 700 | 186,000 |
2011/01/18 | 685 | 692 | 677 | 687 | 125,000 |
2011/01/17 | 688 | 694 | 679 | 680 | 177,000 |
2011/01/14 | 695 | 698 | 690 | 690 | 107,000 |
2011/01/13 | 685 | 695 | 685 | 691 | 100,000 |
2011/01/12 | 696 | 699 | 684 | 684 | 115,000 |
2011/01/11 | 693 | 696 | 685 | 695 | 144,000 |
2011/01/07 | 697 | 699 | 692 | 694 | 109,000 |
2011/01/06 | 693 | 703 | 693 | 697 | 121,000 |
2011/01/05 | 703 | 705 | 695 | 696 | 111,000 |
2011/01/04 | 692 | 702 | 689 | 697 | 165,000 |