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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,323 | 1,326 | 1,318 | 1,324 | 117,000 |
| 2013/12/27 | 1,295 | 1,326 | 1,292 | 1,323 | 321,000 |
| 2013/12/26 | 1,279 | 1,300 | 1,279 | 1,293 | 283,000 |
| 2013/12/25 | 1,238 | 1,278 | 1,235 | 1,273 | 619,000 |
| 2013/12/24 | 1,256 | 1,262 | 1,231 | 1,235 | 422,000 |
| 2013/12/20 | 1,266 | 1,266 | 1,245 | 1,250 | 173,000 |
| 2013/12/19 | 1,257 | 1,270 | 1,257 | 1,267 | 328,000 |
| 2013/12/18 | 1,258 | 1,266 | 1,245 | 1,253 | 282,000 |
| 2013/12/17 | 1,220 | 1,261 | 1,216 | 1,256 | 370,000 |
| 2013/12/16 | 1,245 | 1,248 | 1,219 | 1,219 | 198,000 |
| 2013/12/13 | 1,242 | 1,266 | 1,232 | 1,258 | 430,000 |
| 2013/12/12 | 1,255 | 1,255 | 1,239 | 1,247 | 129,000 |
| 2013/12/11 | 1,267 | 1,271 | 1,252 | 1,265 | 241,000 |
| 2013/12/10 | 1,292 | 1,295 | 1,266 | 1,282 | 223,000 |
| 2013/12/09 | 1,274 | 1,286 | 1,266 | 1,286 | 121,000 |
| 2013/12/06 | 1,259 | 1,266 | 1,240 | 1,248 | 324,000 |
| 2013/12/05 | 1,268 | 1,285 | 1,261 | 1,265 | 223,000 |
| 2013/12/04 | 1,300 | 1,304 | 1,280 | 1,283 | 195,000 |
| 2013/12/03 | 1,322 | 1,325 | 1,303 | 1,303 | 226,000 |
| 2013/12/02 | 1,304 | 1,328 | 1,304 | 1,321 | 260,000 |
| 2013/11/29 | 1,320 | 1,338 | 1,306 | 1,314 | 357,000 |
| 2013/11/28 | 1,304 | 1,330 | 1,304 | 1,327 | 242,000 |
| 2013/11/27 | 1,300 | 1,321 | 1,300 | 1,300 | 268,000 |
| 2013/11/26 | 1,311 | 1,321 | 1,301 | 1,315 | 452,000 |
| 2013/11/25 | 1,350 | 1,376 | 1,330 | 1,330 | 474,000 |
| 2013/11/22 | 1,330 | 1,375 | 1,322 | 1,357 | 1,027,000 |
| 2013/11/21 | 1,304 | 1,328 | 1,297 | 1,328 | 420,000 |
| 2013/11/20 | 1,270 | 1,305 | 1,269 | 1,303 | 347,000 |
| 2013/11/19 | 1,290 | 1,300 | 1,281 | 1,285 | 297,000 |
| 2013/11/18 | 1,306 | 1,317 | 1,291 | 1,303 | 273,000 |
| 2013/11/15 | 1,290 | 1,319 | 1,281 | 1,306 | 404,000 |
| 2013/11/14 | 1,330 | 1,330 | 1,287 | 1,292 | 535,000 |
| 2013/11/13 | 1,324 | 1,330 | 1,308 | 1,317 | 494,000 |
| 2013/11/12 | 1,285 | 1,329 | 1,282 | 1,324 | 668,000 |
| 2013/11/11 | 1,278 | 1,287 | 1,271 | 1,279 | 312,000 |
| 2013/11/08 | 1,266 | 1,286 | 1,254 | 1,277 | 424,000 |
| 2013/11/07 | 1,275 | 1,299 | 1,271 | 1,278 | 1,030,000 |
| 2013/11/06 | 1,230 | 1,323 | 1,225 | 1,303 | 2,142,000 |
| 2013/11/05 | 1,211 | 1,226 | 1,183 | 1,190 | 611,000 |
| 2013/11/01 | 1,215 | 1,215 | 1,190 | 1,202 | 428,000 |
| 2013/10/31 | 1,201 | 1,235 | 1,201 | 1,215 | 584,000 |
| 2013/10/30 | 1,181 | 1,201 | 1,181 | 1,199 | 877,000 |
| 2013/10/29 | 1,177 | 1,184 | 1,170 | 1,176 | 199,000 |
| 2013/10/28 | 1,160 | 1,183 | 1,156 | 1,177 | 340,000 |
| 2013/10/25 | 1,179 | 1,191 | 1,160 | 1,160 | 412,000 |
| 2013/10/24 | 1,168 | 1,180 | 1,156 | 1,177 | 225,000 |
| 2013/10/23 | 1,180 | 1,192 | 1,167 | 1,172 | 360,000 |
| 2013/10/22 | 1,169 | 1,184 | 1,169 | 1,180 | 159,000 |
| 2013/10/21 | 1,150 | 1,168 | 1,150 | 1,168 | 324,000 |
| 2013/10/18 | 1,165 | 1,165 | 1,136 | 1,136 | 281,000 |
| 2013/10/17 | 1,183 | 1,185 | 1,155 | 1,161 | 346,000 |
| 2013/10/16 | 1,142 | 1,170 | 1,142 | 1,163 | 292,000 |
| 2013/10/15 | 1,173 | 1,180 | 1,139 | 1,141 | 442,000 |
| 2013/10/11 | 1,184 | 1,186 | 1,155 | 1,161 | 452,000 |
| 2013/10/10 | 1,143 | 1,168 | 1,143 | 1,164 | 307,000 |
| 2013/10/09 | 1,146 | 1,147 | 1,130 | 1,142 | 433,000 |
| 2013/10/08 | 1,150 | 1,176 | 1,137 | 1,164 | 703,000 |
| 2013/10/07 | 1,200 | 1,205 | 1,126 | 1,157 | 1,109,000 |
| 2013/10/04 | 1,128 | 1,192 | 1,120 | 1,179 | 1,405,000 |
| 2013/10/03 | 1,095 | 1,125 | 1,073 | 1,116 | 1,133,000 |
| 2013/10/02 | 1,086 | 1,087 | 1,065 | 1,073 | 735,000 |
| 2013/10/01 | 1,035 | 1,069 | 1,031 | 1,064 | 720,000 |
| 2013/09/30 | 1,058 | 1,064 | 1,032 | 1,033 | 1,087,000 |
| 2013/09/27 | 1,093 | 1,102 | 1,081 | 1,094 | 731,000 |
| 2013/09/26 | 1,077 | 1,091 | 1,066 | 1,089 | 453,000 |
| 2013/09/25 | 1,064 | 1,090 | 1,050 | 1,085 | 411,000 |
| 2013/09/24 | 1,101 | 1,118 | 1,080 | 1,082 | 1,008,000 |
| 2013/09/20 | 1,122 | 1,132 | 1,111 | 1,123 | 362,000 |
| 2013/09/19 | 1,132 | 1,135 | 1,118 | 1,134 | 510,000 |
| 2013/09/18 | 1,134 | 1,153 | 1,128 | 1,135 | 318,000 |
| 2013/09/17 | 1,126 | 1,150 | 1,126 | 1,144 | 445,000 |
| 2013/09/13 | 1,101 | 1,129 | 1,101 | 1,126 | 584,000 |
| 2013/09/12 | 1,127 | 1,135 | 1,113 | 1,117 | 339,000 |
| 2013/09/11 | 1,139 | 1,146 | 1,116 | 1,127 | 364,000 |
| 2013/09/10 | 1,113 | 1,139 | 1,113 | 1,139 | 341,000 |
| 2013/09/09 | 1,100 | 1,114 | 1,092 | 1,113 | 219,000 |
| 2013/09/06 | 1,100 | 1,106 | 1,062 | 1,072 | 348,000 |
| 2013/09/05 | 1,104 | 1,113 | 1,091 | 1,106 | 230,000 |
| 2013/09/04 | 1,070 | 1,102 | 1,061 | 1,096 | 355,000 |
| 2013/09/03 | 1,055 | 1,086 | 1,055 | 1,070 | 336,000 |
| 2013/09/02 | 1,069 | 1,075 | 1,034 | 1,038 | 266,000 |
| 2013/08/30 | 1,061 | 1,082 | 1,052 | 1,073 | 605,000 |
| 2013/08/29 | 1,045 | 1,064 | 1,032 | 1,057 | 394,000 |
| 2013/08/28 | 1,045 | 1,052 | 1,025 | 1,045 | 293,000 |
| 2013/08/27 | 1,075 | 1,078 | 1,065 | 1,068 | 157,000 |
| 2013/08/26 | 1,106 | 1,110 | 1,082 | 1,088 | 205,000 |
| 2013/08/23 | 1,064 | 1,113 | 1,064 | 1,106 | 390,000 |
| 2013/08/22 | 1,059 | 1,068 | 1,046 | 1,058 | 395,000 |
| 2013/08/21 | 1,060 | 1,081 | 1,055 | 1,075 | 324,000 |
| 2013/08/20 | 1,088 | 1,100 | 1,049 | 1,054 | 473,000 |
| 2013/08/19 | 1,105 | 1,133 | 1,093 | 1,108 | 272,000 |
| 2013/08/16 | 1,097 | 1,108 | 1,085 | 1,093 | 394,000 |
| 2013/08/15 | 1,112 | 1,155 | 1,110 | 1,116 | 341,000 |
| 2013/08/14 | 1,105 | 1,127 | 1,095 | 1,115 | 769,000 |
| 2013/08/13 | 1,158 | 1,181 | 1,114 | 1,120 | 552,000 |
| 2013/08/12 | 1,181 | 1,181 | 1,156 | 1,157 | 171,000 |
| 2013/08/09 | 1,195 | 1,206 | 1,180 | 1,187 | 223,000 |
| 2013/08/08 | 1,188 | 1,223 | 1,178 | 1,180 | 225,000 |
| 2013/08/07 | 1,220 | 1,228 | 1,195 | 1,197 | 338,000 |
| 2013/08/06 | 1,284 | 1,284 | 1,227 | 1,255 | 509,000 |
| 2013/08/05 | 1,311 | 1,315 | 1,287 | 1,295 | 253,000 |
| 2013/08/02 | 1,282 | 1,314 | 1,250 | 1,310 | 391,000 |
| 2013/08/01 | 1,229 | 1,285 | 1,229 | 1,282 | 230,000 |
| 2013/07/31 | 1,230 | 1,242 | 1,216 | 1,229 | 138,000 |
| 2013/07/30 | 1,202 | 1,246 | 1,198 | 1,240 | 224,000 |
| 2013/07/29 | 1,252 | 1,276 | 1,217 | 1,218 | 294,000 |
| 2013/07/26 | 1,281 | 1,310 | 1,273 | 1,289 | 348,000 |
| 2013/07/25 | 1,310 | 1,310 | 1,295 | 1,299 | 156,000 |
| 2013/07/24 | 1,317 | 1,317 | 1,291 | 1,307 | 138,000 |
| 2013/07/23 | 1,305 | 1,317 | 1,296 | 1,316 | 148,000 |
| 2013/07/22 | 1,309 | 1,328 | 1,296 | 1,305 | 306,000 |
| 2013/07/19 | 1,315 | 1,320 | 1,282 | 1,289 | 764,000 |
| 2013/07/18 | 1,314 | 1,320 | 1,304 | 1,310 | 336,000 |
| 2013/07/17 | 1,290 | 1,338 | 1,273 | 1,306 | 1,528,000 |
| 2013/07/16 | 1,293 | 1,353 | 1,290 | 1,346 | 499,000 |
| 2013/07/12 | 1,266 | 1,291 | 1,266 | 1,285 | 268,000 |
| 2013/07/11 | 1,248 | 1,292 | 1,248 | 1,262 | 285,000 |
| 2013/07/10 | 1,288 | 1,292 | 1,250 | 1,262 | 386,000 |
| 2013/07/09 | 1,264 | 1,279 | 1,259 | 1,271 | 251,000 |
| 2013/07/08 | 1,285 | 1,294 | 1,259 | 1,259 | 241,000 |
| 2013/07/05 | 1,273 | 1,273 | 1,259 | 1,264 | 329,000 |
| 2013/07/04 | 1,298 | 1,298 | 1,253 | 1,259 | 514,000 |
| 2013/07/03 | 1,318 | 1,318 | 1,280 | 1,298 | 348,000 |
| 2013/07/02 | 1,333 | 1,333 | 1,297 | 1,318 | 307,000 |
| 2013/07/01 | 1,302 | 1,313 | 1,285 | 1,307 | 181,000 |
| 2013/06/28 | 1,254 | 1,317 | 1,254 | 1,301 | 234,000 |
| 2013/06/27 | 1,245 | 1,272 | 1,221 | 1,254 | 258,000 |
| 2013/06/26 | 1,260 | 1,282 | 1,256 | 1,258 | 301,000 |
| 2013/06/25 | 1,237 | 1,288 | 1,224 | 1,265 | 424,000 |
| 2013/06/24 | 1,274 | 1,295 | 1,262 | 1,267 | 277,000 |
| 2013/06/21 | 1,175 | 1,249 | 1,172 | 1,249 | 722,000 |
| 2013/06/20 | 1,219 | 1,219 | 1,180 | 1,205 | 227,000 |
| 2013/06/19 | 1,229 | 1,240 | 1,212 | 1,220 | 183,000 |
| 2013/06/18 | 1,210 | 1,210 | 1,180 | 1,200 | 267,000 |
| 2013/06/17 | 1,171 | 1,202 | 1,162 | 1,198 | 224,000 |
| 2013/06/14 | 1,186 | 1,200 | 1,165 | 1,174 | 377,000 |
| 2013/06/13 | 1,224 | 1,249 | 1,167 | 1,168 | 392,000 |
| 2013/06/12 | 1,195 | 1,263 | 1,193 | 1,251 | 294,000 |
| 2013/06/11 | 1,240 | 1,275 | 1,229 | 1,255 | 376,000 |
| 2013/06/10 | 1,191 | 1,267 | 1,191 | 1,260 | 273,000 |
| 2013/06/07 | 1,150 | 1,186 | 1,128 | 1,166 | 466,000 |
| 2013/06/06 | 1,219 | 1,239 | 1,171 | 1,182 | 401,000 |
| 2013/06/05 | 1,283 | 1,312 | 1,251 | 1,251 | 318,000 |
| 2013/06/04 | 1,273 | 1,291 | 1,250 | 1,288 | 477,000 |
| 2013/06/03 | 1,309 | 1,324 | 1,280 | 1,287 | 263,000 |
| 2013/05/31 | 1,371 | 1,396 | 1,330 | 1,342 | 334,000 |
| 2013/05/30 | 1,359 | 1,410 | 1,347 | 1,362 | 859,000 |
| 2013/05/29 | 1,310 | 1,369 | 1,289 | 1,351 | 400,000 |
| 2013/05/28 | 1,242 | 1,289 | 1,238 | 1,279 | 300,000 |
| 2013/05/27 | 1,300 | 1,300 | 1,237 | 1,262 | 496,000 |
| 2013/05/24 | 1,311 | 1,371 | 1,270 | 1,320 | 689,000 |
| 2013/05/23 | 1,421 | 1,448 | 1,333 | 1,333 | 626,000 |
| 2013/05/22 | 1,449 | 1,465 | 1,426 | 1,430 | 300,000 |
| 2013/05/21 | 1,469 | 1,474 | 1,425 | 1,435 | 362,000 |
| 2013/05/20 | 1,418 | 1,463 | 1,413 | 1,462 | 428,000 |
| 2013/05/17 | 1,369 | 1,400 | 1,351 | 1,388 | 974,000 |
| 2013/05/16 | 1,430 | 1,433 | 1,358 | 1,399 | 890,000 |
| 2013/05/15 | 1,493 | 1,499 | 1,448 | 1,460 | 523,000 |
| 2013/05/14 | 1,486 | 1,496 | 1,480 | 1,494 | 340,000 |
| 2013/05/13 | 1,440 | 1,486 | 1,440 | 1,479 | 415,000 |
| 2013/05/10 | 1,476 | 1,478 | 1,435 | 1,439 | 355,000 |
| 2013/05/09 | 1,430 | 1,467 | 1,429 | 1,446 | 478,000 |
| 2013/05/08 | 1,421 | 1,482 | 1,401 | 1,442 | 1,071,000 |
| 2013/05/07 | 1,420 | 1,452 | 1,418 | 1,450 | 536,000 |
| 2013/05/02 | 1,410 | 1,420 | 1,397 | 1,415 | 411,000 |
| 2013/05/01 | 1,395 | 1,440 | 1,380 | 1,425 | 1,019,000 |
| 2013/04/30 | 1,348 | 1,386 | 1,341 | 1,382 | 580,000 |
| 2013/04/26 | 1,358 | 1,358 | 1,324 | 1,339 | 373,000 |
| 2013/04/25 | 1,351 | 1,365 | 1,346 | 1,351 | 570,000 |
| 2013/04/24 | 1,350 | 1,356 | 1,340 | 1,345 | 390,000 |
| 2013/04/23 | 1,337 | 1,356 | 1,335 | 1,350 | 348,000 |
| 2013/04/22 | 1,349 | 1,371 | 1,332 | 1,342 | 458,000 |
| 2013/04/19 | 1,310 | 1,352 | 1,295 | 1,346 | 522,000 |
| 2013/04/18 | 1,358 | 1,358 | 1,316 | 1,316 | 485,000 |
| 2013/04/17 | 1,300 | 1,370 | 1,299 | 1,351 | 985,000 |
| 2013/04/16 | 1,251 | 1,298 | 1,235 | 1,289 | 821,000 |
| 2013/04/15 | 1,260 | 1,286 | 1,255 | 1,273 | 697,000 |
| 2013/04/12 | 1,240 | 1,245 | 1,228 | 1,238 | 325,000 |
| 2013/04/11 | 1,220 | 1,245 | 1,213 | 1,244 | 548,000 |
| 2013/04/10 | 1,217 | 1,224 | 1,204 | 1,217 | 520,000 |
| 2013/04/09 | 1,200 | 1,220 | 1,172 | 1,212 | 971,000 |
| 2013/04/08 | 1,160 | 1,173 | 1,148 | 1,170 | 442,000 |
| 2013/04/05 | 1,158 | 1,158 | 1,124 | 1,132 | 486,000 |
| 2013/04/04 | 1,077 | 1,126 | 1,067 | 1,125 | 319,000 |
| 2013/04/03 | 1,064 | 1,100 | 1,060 | 1,096 | 273,000 |
| 2013/04/02 | 1,079 | 1,101 | 1,052 | 1,065 | 613,000 |
| 2013/04/01 | 1,160 | 1,160 | 1,110 | 1,112 | 263,000 |
| 2013/03/29 | 1,125 | 1,154 | 1,120 | 1,147 | 305,000 |
| 2013/03/28 | 1,115 | 1,128 | 1,110 | 1,119 | 204,000 |
| 2013/03/27 | 1,119 | 1,126 | 1,111 | 1,122 | 347,000 |
| 2013/03/26 | 1,109 | 1,136 | 1,105 | 1,120 | 307,000 |
| 2013/03/25 | 1,133 | 1,144 | 1,130 | 1,137 | 205,000 |
| 2013/03/22 | 1,146 | 1,159 | 1,128 | 1,128 | 330,000 |
| 2013/03/21 | 1,170 | 1,177 | 1,160 | 1,170 | 295,000 |
| 2013/03/19 | 1,145 | 1,171 | 1,142 | 1,167 | 307,000 |
| 2013/03/18 | 1,151 | 1,154 | 1,132 | 1,145 | 227,000 |
| 2013/03/15 | 1,160 | 1,171 | 1,150 | 1,154 | 295,000 |
| 2013/03/14 | 1,143 | 1,165 | 1,142 | 1,160 | 273,000 |
| 2013/03/13 | 1,154 | 1,165 | 1,142 | 1,143 | 595,000 |
| 2013/03/12 | 1,190 | 1,191 | 1,150 | 1,157 | 493,000 |
| 2013/03/11 | 1,191 | 1,200 | 1,175 | 1,185 | 644,000 |
| 2013/03/08 | 1,134 | 1,174 | 1,134 | 1,152 | 714,000 |
| 2013/03/07 | 1,160 | 1,178 | 1,131 | 1,132 | 580,000 |
| 2013/03/06 | 1,118 | 1,158 | 1,118 | 1,151 | 605,000 |
| 2013/03/05 | 1,155 | 1,162 | 1,105 | 1,116 | 1,232,000 |
| 2013/03/04 | 1,031 | 1,038 | 1,025 | 1,035 | 188,000 |
| 2013/03/01 | 1,007 | 1,027 | 1,007 | 1,015 | 107,000 |
| 2013/02/28 | 1,017 | 1,027 | 1,007 | 1,023 | 187,000 |
| 2013/02/27 | 1,018 | 1,039 | 1,000 | 1,000 | 208,000 |
| 2013/02/26 | 1,017 | 1,037 | 1,016 | 1,024 | 115,000 |
| 2013/02/25 | 1,035 | 1,049 | 1,033 | 1,045 | 112,000 |
| 2013/02/22 | 1,010 | 1,032 | 1,010 | 1,028 | 143,000 |
| 2013/02/21 | 1,018 | 1,044 | 1,015 | 1,039 | 146,000 |
| 2013/02/20 | 1,037 | 1,045 | 1,032 | 1,038 | 94,000 |
| 2013/02/19 | 1,030 | 1,041 | 1,028 | 1,037 | 171,000 |
| 2013/02/18 | 1,008 | 1,028 | 1,008 | 1,022 | 112,000 |
| 2013/02/15 | 1,022 | 1,028 | 995 | 1,007 | 281,000 |
| 2013/02/14 | 1,034 | 1,049 | 1,023 | 1,034 | 208,000 |
| 2013/02/13 | 1,060 | 1,074 | 984 | 1,037 | 300,000 |
| 2013/02/12 | 1,055 | 1,077 | 1,052 | 1,063 | 310,000 |
| 2013/02/08 | 1,056 | 1,065 | 1,041 | 1,050 | 244,000 |
| 2013/02/07 | 1,041 | 1,065 | 1,041 | 1,059 | 310,000 |
| 2013/02/06 | 1,050 | 1,073 | 1,048 | 1,067 | 404,000 |
| 2013/02/05 | 1,012 | 1,055 | 1,012 | 1,035 | 597,000 |
| 2013/02/04 | 1,000 | 1,011 | 996 | 998 | 316,000 |
| 2013/02/01 | 996 | 1,003 | 983 | 993 | 392,000 |
| 2013/01/31 | 961 | 998 | 958 | 994 | 558,000 |
| 2013/01/30 | 942 | 962 | 939 | 959 | 269,000 |
| 2013/01/29 | 952 | 955 | 941 | 943 | 237,000 |
| 2013/01/28 | 950 | 960 | 944 | 945 | 273,000 |
| 2013/01/25 | 941 | 950 | 931 | 950 | 464,000 |
| 2013/01/24 | 908 | 948 | 908 | 946 | 975,000 |
| 2013/01/23 | 896 | 913 | 890 | 899 | 782,000 |
| 2013/01/22 | 893 | 895 | 877 | 895 | 800,000 |
| 2013/01/21 | 898 | 900 | 880 | 880 | 448,000 |
| 2013/01/18 | 905 | 914 | 895 | 898 | 517,000 |
| 2013/01/17 | 907 | 911 | 883 | 897 | 570,000 |
| 2013/01/16 | 927 | 930 | 905 | 907 | 438,000 |
| 2013/01/15 | 933 | 933 | 923 | 926 | 411,000 |
| 2013/01/11 | 924 | 930 | 914 | 923 | 327,000 |
| 2013/01/10 | 903 | 920 | 895 | 917 | 451,000 |
| 2013/01/09 | 900 | 909 | 892 | 902 | 612,000 |
| 2013/01/08 | 914 | 920 | 896 | 910 | 694,000 |
| 2013/01/07 | 941 | 941 | 909 | 918 | 456,000 |
| 2013/01/04 | 927 | 944 | 925 | 941 | 252,000 |