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 |
---|---|---|---|---|---|
2012/12/28 | 926 | 926 | 912 | 917 | 204,000 |
2012/12/27 | 937 | 940 | 907 | 926 | 294,000 |
2012/12/26 | 936 | 940 | 932 | 938 | 110,000 |
2012/12/25 | 953 | 953 | 936 | 936 | 213,000 |
2012/12/21 | 936 | 942 | 922 | 932 | 286,000 |
2012/12/20 | 932 | 942 | 928 | 938 | 216,000 |
2012/12/19 | 926 | 945 | 926 | 945 | 168,000 |
2012/12/18 | 942 | 942 | 925 | 925 | 281,000 |
2012/12/17 | 940 | 946 | 934 | 942 | 204,000 |
2012/12/14 | 920 | 933 | 920 | 925 | 434,000 |
2012/12/13 | 915 | 936 | 915 | 932 | 375,000 |
2012/12/12 | 918 | 918 | 898 | 911 | 251,000 |
2012/12/11 | 900 | 908 | 899 | 907 | 318,000 |
2012/12/10 | 905 | 912 | 902 | 910 | 325,000 |
2012/12/07 | 885 | 899 | 880 | 897 | 340,000 |
2012/12/06 | 898 | 902 | 881 | 892 | 228,000 |
2012/12/05 | 870 | 890 | 868 | 886 | 237,000 |
2012/12/04 | 868 | 883 | 868 | 877 | 283,000 |
2012/12/03 | 877 | 879 | 866 | 871 | 174,000 |
2012/11/30 | 867 | 876 | 865 | 872 | 190,000 |
2012/11/29 | 859 | 867 | 859 | 867 | 117,000 |
2012/11/28 | 865 | 865 | 854 | 857 | 68,000 |
2012/11/27 | 865 | 867 | 856 | 864 | 186,000 |
2012/11/26 | 862 | 869 | 856 | 859 | 277,000 |
2012/11/22 | 860 | 863 | 849 | 852 | 190,000 |
2012/11/21 | 856 | 868 | 852 | 856 | 157,000 |
2012/11/20 | 861 | 861 | 846 | 850 | 286,000 |
2012/11/19 | 863 | 869 | 857 | 861 | 184,000 |
2012/11/16 | 877 | 880 | 835 | 849 | 637,000 |
2012/11/15 | 849 | 875 | 849 | 872 | 374,000 |
2012/11/14 | 836 | 844 | 832 | 840 | 300,000 |
2012/11/13 | 841 | 845 | 829 | 833 | 232,000 |
2012/11/12 | 846 | 850 | 837 | 841 | 203,000 |
2012/11/09 | 845 | 860 | 842 | 854 | 223,000 |
2012/11/08 | 863 | 869 | 845 | 848 | 454,000 |
2012/11/07 | 900 | 907 | 871 | 875 | 592,000 |
2012/11/06 | 949 | 949 | 900 | 911 | 526,000 |
2012/11/05 | 969 | 969 | 941 | 948 | 387,000 |
2012/11/02 | 960 | 967 | 955 | 960 | 443,000 |
2012/11/01 | 959 | 959 | 946 | 953 | 135,000 |
2012/10/31 | 954 | 960 | 950 | 951 | 167,000 |
2012/10/30 | 943 | 959 | 940 | 948 | 370,000 |
2012/10/29 | 954 | 964 | 942 | 953 | 335,000 |
2012/10/26 | 948 | 953 | 938 | 945 | 265,000 |
2012/10/25 | 943 | 947 | 934 | 947 | 165,000 |
2012/10/24 | 921 | 947 | 919 | 942 | 405,000 |
2012/10/23 | 950 | 954 | 926 | 931 | 497,000 |
2012/10/22 | 944 | 952 | 939 | 940 | 293,000 |
2012/10/19 | 950 | 953 | 935 | 946 | 158,000 |
2012/10/18 | 947 | 955 | 938 | 950 | 272,000 |
2012/10/17 | 915 | 946 | 907 | 942 | 298,000 |
2012/10/16 | 918 | 920 | 905 | 907 | 299,000 |
2012/10/15 | 919 | 925 | 905 | 908 | 352,000 |
2012/10/12 | 917 | 928 | 916 | 919 | 289,000 |
2012/10/11 | 931 | 940 | 914 | 916 | 313,000 |
2012/10/10 | 945 | 948 | 935 | 941 | 149,000 |
2012/10/09 | 960 | 971 | 949 | 950 | 390,000 |
2012/10/05 | 956 | 962 | 952 | 959 | 312,000 |
2012/10/04 | 964 | 965 | 957 | 958 | 351,000 |
2012/10/03 | 958 | 958 | 944 | 955 | 320,000 |
2012/10/02 | 937 | 942 | 926 | 928 | 224,000 |
2012/10/01 | 962 | 963 | 927 | 928 | 393,000 |
2012/09/28 | 993 | 997 | 957 | 962 | 342,000 |
2012/09/27 | 965 | 982 | 962 | 978 | 340,000 |
2012/09/26 | 958 | 972 | 954 | 967 | 261,000 |
2012/09/25 | 953 | 963 | 951 | 963 | 308,000 |
2012/09/24 | 944 | 964 | 934 | 960 | 430,000 |
2012/09/21 | 937 | 953 | 933 | 943 | 258,000 |
2012/09/20 | 941 | 947 | 928 | 933 | 616,000 |
2012/09/19 | 965 | 968 | 951 | 953 | 451,000 |
2012/09/18 | 975 | 975 | 965 | 969 | 300,000 |
2012/09/14 | 988 | 993 | 968 | 975 | 402,000 |
2012/09/13 | 971 | 987 | 966 | 984 | 247,000 |
2012/09/12 | 981 | 987 | 973 | 984 | 294,000 |
2012/09/11 | 970 | 983 | 967 | 982 | 282,000 |
2012/09/10 | 959 | 975 | 952 | 972 | 292,000 |
2012/09/07 | 940 | 970 | 939 | 959 | 532,000 |
2012/09/06 | 922 | 935 | 913 | 933 | 503,000 |
2012/09/05 | 926 | 935 | 915 | 917 | 278,000 |
2012/09/04 | 919 | 942 | 916 | 940 | 332,000 |
2012/09/03 | 895 | 945 | 895 | 930 | 375,000 |
2012/08/31 | 884 | 898 | 878 | 894 | 207,000 |
2012/08/30 | 876 | 885 | 871 | 883 | 103,000 |
2012/08/29 | 880 | 884 | 867 | 870 | 202,000 |
2012/08/28 | 889 | 890 | 866 | 867 | 147,000 |
2012/08/27 | 894 | 895 | 885 | 885 | 71,000 |
2012/08/24 | 887 | 894 | 882 | 888 | 87,000 |
2012/08/23 | 875 | 902 | 875 | 902 | 108,000 |
2012/08/22 | 896 | 897 | 873 | 889 | 107,000 |
2012/08/21 | 900 | 900 | 892 | 895 | 122,000 |
2012/08/20 | 890 | 901 | 883 | 894 | 94,000 |
2012/08/17 | 882 | 891 | 876 | 890 | 75,000 |
2012/08/16 | 884 | 884 | 874 | 876 | 129,000 |
2012/08/15 | 868 | 886 | 864 | 884 | 95,000 |
2012/08/14 | 861 | 870 | 861 | 866 | 134,000 |
2012/08/13 | 866 | 874 | 866 | 869 | 18,000 |
2012/08/10 | 870 | 881 | 866 | 870 | 79,000 |
2012/08/09 | 877 | 882 | 866 | 874 | 260,000 |
2012/08/08 | 889 | 904 | 878 | 883 | 159,000 |
2012/08/07 | 910 | 912 | 878 | 888 | 539,000 |
2012/08/06 | 905 | 927 | 900 | 922 | 227,000 |
2012/08/03 | 871 | 888 | 871 | 887 | 92,000 |
2012/08/02 | 883 | 887 | 873 | 879 | 132,000 |
2012/08/01 | 891 | 893 | 877 | 885 | 155,000 |
2012/07/31 | 876 | 901 | 874 | 897 | 104,000 |
2012/07/30 | 876 | 880 | 865 | 875 | 80,000 |
2012/07/27 | 871 | 876 | 868 | 868 | 69,000 |
2012/07/26 | 880 | 880 | 854 | 861 | 216,000 |
2012/07/25 | 855 | 880 | 851 | 874 | 192,000 |
2012/07/24 | 876 | 876 | 844 | 870 | 167,000 |
2012/07/23 | 868 | 875 | 861 | 866 | 83,000 |
2012/07/20 | 870 | 877 | 857 | 866 | 112,000 |
2012/07/19 | 886 | 889 | 879 | 879 | 86,000 |
2012/07/18 | 876 | 901 | 873 | 886 | 253,000 |
2012/07/17 | 890 | 893 | 863 | 873 | 227,000 |
2012/07/13 | 854 | 905 | 854 | 905 | 149,000 |
2012/07/12 | 855 | 865 | 854 | 854 | 75,000 |
2012/07/11 | 856 | 864 | 852 | 855 | 96,000 |
2012/07/10 | 850 | 875 | 848 | 871 | 138,000 |
2012/07/09 | 878 | 880 | 864 | 864 | 68,000 |
2012/07/06 | 875 | 886 | 871 | 884 | 178,000 |
2012/07/05 | 850 | 880 | 850 | 874 | 252,000 |
2012/07/04 | 838 | 849 | 836 | 847 | 118,000 |
2012/07/03 | 822 | 838 | 822 | 836 | 59,000 |
2012/07/02 | 845 | 845 | 822 | 823 | 116,000 |
2012/06/29 | 821 | 839 | 819 | 834 | 98,000 |
2012/06/28 | 808 | 828 | 808 | 820 | 37,000 |
2012/06/27 | 801 | 809 | 795 | 809 | 98,000 |
2012/06/26 | 817 | 817 | 800 | 805 | 89,000 |
2012/06/25 | 838 | 838 | 819 | 819 | 117,000 |
2012/06/22 | 820 | 833 | 818 | 832 | 61,000 |
2012/06/21 | 816 | 824 | 816 | 823 | 42,000 |
2012/06/20 | 818 | 818 | 804 | 818 | 50,000 |
2012/06/19 | 808 | 814 | 800 | 805 | 129,000 |
2012/06/18 | 807 | 823 | 807 | 823 | 57,000 |
2012/06/15 | 808 | 814 | 804 | 804 | 72,000 |
2012/06/14 | 808 | 819 | 804 | 814 | 69,000 |
2012/06/13 | 810 | 835 | 807 | 818 | 201,000 |
2012/06/12 | 799 | 809 | 792 | 809 | 68,000 |
2012/06/11 | 803 | 817 | 803 | 812 | 68,000 |
2012/06/08 | 813 | 813 | 798 | 802 | 169,000 |
2012/06/07 | 779 | 815 | 774 | 814 | 230,000 |
2012/06/06 | 759 | 777 | 759 | 771 | 155,000 |
2012/06/05 | 749 | 760 | 742 | 759 | 149,000 |
2012/06/04 | 750 | 755 | 745 | 749 | 97,000 |
2012/06/01 | 787 | 787 | 760 | 765 | 86,000 |
2012/05/31 | 782 | 787 | 773 | 786 | 118,000 |
2012/05/30 | 793 | 806 | 785 | 797 | 157,000 |
2012/05/29 | 758 | 797 | 758 | 792 | 217,000 |
2012/05/28 | 747 | 757 | 746 | 753 | 203,000 |
2012/05/25 | 764 | 766 | 747 | 748 | 192,000 |
2012/05/24 | 749 | 754 | 745 | 749 | 134,000 |
2012/05/23 | 764 | 764 | 750 | 752 | 144,000 |
2012/05/22 | 764 | 767 | 763 | 763 | 115,000 |
2012/05/21 | 753 | 768 | 751 | 752 | 203,000 |
2012/05/18 | 777 | 777 | 758 | 767 | 156,000 |
2012/05/17 | 784 | 801 | 773 | 792 | 149,000 |
2012/05/16 | 785 | 785 | 776 | 778 | 147,000 |
2012/05/15 | 801 | 801 | 772 | 784 | 209,000 |
2012/05/14 | 810 | 819 | 807 | 808 | 225,000 |
2012/05/11 | 815 | 827 | 797 | 809 | 182,000 |
2012/05/10 | 821 | 829 | 816 | 820 | 115,000 |
2012/05/09 | 822 | 840 | 822 | 830 | 202,000 |
2012/05/08 | 822 | 839 | 817 | 832 | 408,000 |
2012/05/07 | 847 | 858 | 842 | 848 | 215,000 |
2012/05/02 | 830 | 859 | 829 | 859 | 113,000 |
2012/05/01 | 833 | 850 | 826 | 839 | 182,000 |
2012/04/27 | 849 | 857 | 833 | 843 | 139,000 |
2012/04/26 | 860 | 860 | 844 | 849 | 71,000 |
2012/04/25 | 840 | 855 | 835 | 852 | 175,000 |
2012/04/24 | 827 | 835 | 825 | 829 | 155,000 |
2012/04/23 | 847 | 854 | 820 | 833 | 313,000 |
2012/04/20 | 841 | 859 | 838 | 856 | 264,000 |
2012/04/19 | 825 | 840 | 824 | 831 | 202,000 |
2012/04/18 | 831 | 845 | 831 | 840 | 134,000 |
2012/04/17 | 806 | 821 | 806 | 816 | 114,000 |
2012/04/16 | 832 | 832 | 808 | 812 | 122,000 |
2012/04/13 | 811 | 836 | 811 | 832 | 311,000 |
2012/04/12 | 806 | 815 | 795 | 808 | 272,000 |
2012/04/11 | 791 | 811 | 790 | 804 | 206,000 |
2012/04/10 | 822 | 823 | 805 | 809 | 172,000 |
2012/04/09 | 816 | 820 | 807 | 813 | 117,000 |
2012/04/06 | 827 | 830 | 814 | 825 | 163,000 |
2012/04/05 | 830 | 830 | 820 | 825 | 220,000 |
2012/04/04 | 847 | 851 | 833 | 845 | 358,000 |
2012/04/03 | 852 | 856 | 846 | 849 | 153,000 |
2012/04/02 | 873 | 873 | 859 | 867 | 299,000 |
2012/03/30 | 874 | 874 | 863 | 867 | 201,000 |
2012/03/29 | 878 | 880 | 867 | 870 | 223,000 |
2012/03/28 | 879 | 884 | 871 | 878 | 258,000 |
2012/03/27 | 875 | 875 | 861 | 868 | 275,000 |
2012/03/26 | 870 | 878 | 862 | 866 | 406,000 |
2012/03/23 | 836 | 856 | 834 | 855 | 300,000 |
2012/03/22 | 830 | 846 | 825 | 846 | 333,000 |
2012/03/21 | 824 | 839 | 818 | 821 | 297,000 |
2012/03/19 | 847 | 847 | 837 | 843 | 178,000 |
2012/03/16 | 840 | 846 | 832 | 844 | 296,000 |
2012/03/15 | 848 | 859 | 833 | 848 | 470,000 |
2012/03/14 | 800 | 850 | 799 | 846 | 779,000 |
2012/03/13 | 774 | 806 | 767 | 792 | 454,000 |
2012/03/12 | 782 | 782 | 760 | 760 | 287,000 |
2012/03/09 | 785 | 785 | 774 | 780 | 338,000 |
2012/03/08 | 779 | 779 | 763 | 775 | 166,000 |
2012/03/07 | 755 | 776 | 755 | 776 | 189,000 |
2012/03/06 | 775 | 780 | 761 | 766 | 286,000 |
2012/03/05 | 784 | 785 | 768 | 775 | 226,000 |
2012/03/02 | 752 | 787 | 752 | 782 | 560,000 |
2012/03/01 | 761 | 770 | 752 | 756 | 145,000 |
2012/02/29 | 762 | 775 | 756 | 760 | 362,000 |
2012/02/28 | 730 | 760 | 729 | 760 | 255,000 |
2012/02/27 | 747 | 747 | 727 | 730 | 181,000 |
2012/02/24 | 750 | 750 | 739 | 741 | 235,000 |
2012/02/23 | 744 | 748 | 739 | 744 | 161,000 |
2012/02/22 | 739 | 745 | 732 | 744 | 142,000 |
2012/02/21 | 724 | 738 | 724 | 738 | 187,000 |
2012/02/20 | 702 | 722 | 702 | 719 | 297,000 |
2012/02/17 | 702 | 702 | 691 | 692 | 138,000 |
2012/02/16 | 683 | 699 | 683 | 693 | 84,000 |
2012/02/15 | 685 | 704 | 685 | 700 | 115,000 |
2012/02/14 | 693 | 694 | 684 | 694 | 76,000 |
2012/02/13 | 698 | 703 | 692 | 693 | 187,000 |
2012/02/10 | 696 | 699 | 689 | 699 | 179,000 |
2012/02/09 | 689 | 698 | 686 | 695 | 134,000 |
2012/02/08 | 690 | 693 | 671 | 690 | 231,000 |
2012/02/07 | 697 | 697 | 685 | 688 | 442,000 |
2012/02/06 | 694 | 698 | 685 | 695 | 258,000 |
2012/02/03 | 688 | 701 | 688 | 693 | 220,000 |
2012/02/02 | 675 | 689 | 675 | 688 | 69,000 |
2012/02/01 | 671 | 677 | 671 | 675 | 120,000 |
2012/01/31 | 676 | 687 | 675 | 681 | 75,000 |
2012/01/30 | 679 | 680 | 673 | 675 | 41,000 |
2012/01/27 | 688 | 689 | 676 | 679 | 50,000 |
2012/01/26 | 691 | 701 | 686 | 691 | 204,000 |
2012/01/25 | 683 | 689 | 681 | 688 | 100,000 |
2012/01/24 | 693 | 693 | 678 | 680 | 114,000 |
2012/01/23 | 684 | 688 | 680 | 685 | 119,000 |
2012/01/20 | 676 | 686 | 675 | 683 | 136,000 |
2012/01/19 | 678 | 680 | 671 | 676 | 84,000 |
2012/01/18 | 665 | 684 | 660 | 676 | 148,000 |
2012/01/17 | 645 | 661 | 641 | 657 | 92,000 |
2012/01/16 | 653 | 656 | 639 | 655 | 100,000 |
2012/01/13 | 655 | 665 | 655 | 663 | 146,000 |
2012/01/12 | 674 | 674 | 652 | 655 | 192,000 |
2012/01/11 | 667 | 672 | 663 | 667 | 151,000 |
2012/01/10 | 655 | 677 | 653 | 661 | 186,000 |
2012/01/06 | 667 | 667 | 654 | 656 | 64,000 |
2012/01/05 | 676 | 676 | 666 | 668 | 163,000 |
2012/01/04 | 665 | 685 | 665 | 675 | 269,000 |