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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,228 | 1,234 | 1,207 | 1,231 | 375,400 |
| 2017/12/28 | 1,212 | 1,235 | 1,212 | 1,223 | 435,500 |
| 2017/12/27 | 1,197 | 1,216 | 1,196 | 1,216 | 517,400 |
| 2017/12/26 | 1,223 | 1,238 | 1,188 | 1,190 | 535,700 |
| 2017/12/25 | 1,211 | 1,246 | 1,187 | 1,240 | 795,400 |
| 2017/12/22 | 1,164 | 1,223 | 1,155 | 1,208 | 1,179,500 |
| 2017/12/21 | 1,180 | 1,219 | 1,155 | 1,163 | 1,640,000 |
| 2017/12/20 | 1,133 | 1,148 | 1,126 | 1,134 | 431,100 |
| 2017/12/19 | 1,096 | 1,137 | 1,095 | 1,133 | 743,700 |
| 2017/12/18 | 1,071 | 1,091 | 1,069 | 1,090 | 745,700 |
| 2017/12/15 | 1,035 | 1,060 | 1,033 | 1,056 | 671,100 |
| 2017/12/14 | 1,031 | 1,034 | 1,022 | 1,028 | 303,100 |
| 2017/12/13 | 1,040 | 1,041 | 1,013 | 1,015 | 376,700 |
| 2017/12/12 | 1,049 | 1,049 | 1,031 | 1,035 | 331,900 |
| 2017/12/11 | 1,037 | 1,044 | 1,027 | 1,044 | 287,300 |
| 2017/12/08 | 1,036 | 1,042 | 1,026 | 1,032 | 461,700 |
| 2017/12/07 | 1,012 | 1,026 | 997 | 1,023 | 520,700 |
| 2017/12/06 | 1,014 | 1,024 | 1,001 | 1,009 | 495,500 |
| 2017/12/05 | 1,050 | 1,050 | 1,015 | 1,025 | 650,900 |
| 2017/12/04 | 1,071 | 1,072 | 1,048 | 1,053 | 482,700 |
| 2017/12/01 | 1,110 | 1,110 | 1,075 | 1,084 | 366,900 |
| 2017/11/30 | 1,105 | 1,107 | 1,085 | 1,107 | 313,400 |
| 2017/11/29 | 1,140 | 1,146 | 1,108 | 1,110 | 352,800 |
| 2017/11/28 | 1,153 | 1,154 | 1,116 | 1,121 | 341,300 |
| 2017/11/27 | 1,138 | 1,169 | 1,138 | 1,158 | 492,500 |
| 2017/11/24 | 1,155 | 1,164 | 1,140 | 1,145 | 266,900 |
| 2017/11/22 | 1,153 | 1,169 | 1,145 | 1,151 | 537,600 |
| 2017/11/21 | 1,176 | 1,182 | 1,141 | 1,155 | 568,400 |
| 2017/11/20 | 1,122 | 1,189 | 1,122 | 1,168 | 1,257,200 |
| 2017/11/17 | 1,100 | 1,145 | 1,098 | 1,122 | 1,296,700 |
| 2017/11/16 | 990 | 1,082 | 983 | 1,078 | 1,008,200 |
| 2017/11/15 | 977 | 1,013 | 957 | 1,006 | 1,612,700 |
| 2017/11/14 | 1,055 | 1,059 | 1,040 | 1,052 | 397,100 |
| 2017/11/13 | 1,059 | 1,062 | 1,039 | 1,040 | 285,400 |
| 2017/11/10 | 1,064 | 1,076 | 1,061 | 1,066 | 237,700 |
| 2017/11/09 | 1,097 | 1,100 | 1,068 | 1,079 | 397,000 |
| 2017/11/08 | 1,078 | 1,092 | 1,072 | 1,092 | 233,100 |
| 2017/11/07 | 1,065 | 1,083 | 1,065 | 1,081 | 290,000 |
| 2017/11/06 | 1,070 | 1,070 | 1,057 | 1,060 | 204,700 |
| 2017/11/02 | 1,080 | 1,080 | 1,064 | 1,071 | 197,300 |
| 2017/11/01 | 1,069 | 1,083 | 1,060 | 1,082 | 258,300 |
| 2017/10/31 | 1,060 | 1,068 | 1,054 | 1,060 | 209,400 |
| 2017/10/30 | 1,070 | 1,070 | 1,055 | 1,064 | 246,700 |
| 2017/10/27 | 1,070 | 1,072 | 1,062 | 1,069 | 204,000 |
| 2017/10/26 | 1,062 | 1,071 | 1,059 | 1,060 | 206,300 |
| 2017/10/25 | 1,081 | 1,090 | 1,059 | 1,060 | 482,900 |
| 2017/10/24 | 1,079 | 1,079 | 1,050 | 1,069 | 481,500 |
| 2017/10/23 | 1,049 | 1,086 | 1,016 | 1,079 | 452,800 |
| 2017/10/20 | 1,043 | 1,051 | 1,025 | 1,033 | 350,900 |
| 2017/10/19 | 1,051 | 1,062 | 1,047 | 1,052 | 184,000 |
| 2017/10/18 | 1,051 | 1,056 | 1,046 | 1,049 | 162,700 |
| 2017/10/17 | 1,045 | 1,055 | 1,040 | 1,048 | 300,300 |
| 2017/10/16 | 1,046 | 1,057 | 1,038 | 1,056 | 181,000 |
| 2017/10/13 | 1,034 | 1,048 | 1,028 | 1,045 | 208,300 |
| 2017/10/12 | 1,036 | 1,044 | 1,035 | 1,039 | 117,000 |
| 2017/10/11 | 1,032 | 1,040 | 1,028 | 1,037 | 138,000 |
| 2017/10/10 | 1,042 | 1,046 | 1,032 | 1,040 | 156,500 |
| 2017/10/06 | 1,046 | 1,056 | 1,042 | 1,044 | 193,600 |
| 2017/10/05 | 1,063 | 1,063 | 1,046 | 1,047 | 161,200 |
| 2017/10/04 | 1,062 | 1,064 | 1,053 | 1,055 | 111,900 |
| 2017/10/03 | 1,058 | 1,074 | 1,054 | 1,060 | 191,400 |
| 2017/10/02 | 1,047 | 1,057 | 1,043 | 1,055 | 266,000 |
| 2017/09/29 | 1,050 | 1,055 | 1,039 | 1,045 | 208,000 |
| 2017/09/28 | 1,061 | 1,064 | 1,044 | 1,052 | 236,100 |
| 2017/09/27 | 1,044 | 1,066 | 1,041 | 1,055 | 342,800 |
| 2017/09/26 | 1,010 | 1,040 | 1,008 | 1,040 | 494,700 |
| 2017/09/25 | 1,023 | 1,023 | 1,004 | 1,008 | 239,800 |
| 2017/09/22 | 1,019 | 1,023 | 1,009 | 1,016 | 232,500 |
| 2017/09/21 | 990 | 1,022 | 987 | 1,016 | 777,000 |
| 2017/09/20 | 999 | 1,007 | 980 | 980 | 795,400 |
| 2017/09/19 | 1,029 | 1,034 | 1,017 | 1,028 | 269,300 |
| 2017/09/15 | 994 | 1,015 | 991 | 1,015 | 272,100 |
| 2017/09/14 | 1,010 | 1,012 | 993 | 996 | 238,100 |
| 2017/09/13 | 1,006 | 1,013 | 999 | 1,003 | 288,400 |
| 2017/09/12 | 982 | 998 | 982 | 996 | 172,000 |
| 2017/09/11 | 966 | 986 | 966 | 979 | 221,200 |
| 2017/09/08 | 972 | 973 | 959 | 961 | 349,000 |
| 2017/09/07 | 978 | 982 | 968 | 977 | 280,600 |
| 2017/09/06 | 973 | 973 | 942 | 966 | 440,200 |
| 2017/09/05 | 988 | 1,002 | 977 | 979 | 331,900 |
| 2017/09/04 | 1,008 | 1,011 | 986 | 987 | 376,000 |
| 2017/09/01 | 1,001 | 1,011 | 1,001 | 1,008 | 171,100 |
| 2017/08/31 | 1,000 | 1,004 | 997 | 1,004 | 238,600 |
| 2017/08/30 | 997 | 1,002 | 990 | 1,000 | 211,300 |
| 2017/08/29 | 989 | 997 | 985 | 995 | 220,100 |
| 2017/08/28 | 1,003 | 1,003 | 978 | 990 | 409,100 |
| 2017/08/25 | 999 | 1,005 | 993 | 997 | 213,800 |
| 2017/08/24 | 1,000 | 1,008 | 994 | 998 | 271,700 |
| 2017/08/23 | 1,018 | 1,018 | 996 | 998 | 339,000 |
| 2017/08/22 | 1,004 | 1,006 | 997 | 1,001 | 227,100 |
| 2017/08/21 | 1,004 | 1,018 | 1,000 | 1,010 | 354,100 |
| 2017/08/18 | 999 | 999 | 985 | 992 | 472,900 |
| 2017/08/17 | 1,011 | 1,015 | 1,000 | 1,003 | 352,100 |
| 2017/08/16 | 1,017 | 1,023 | 1,009 | 1,013 | 288,000 |
| 2017/08/15 | 1,029 | 1,036 | 1,015 | 1,019 | 299,800 |
| 2017/08/14 | 1,022 | 1,025 | 1,010 | 1,012 | 307,200 |
| 2017/08/10 | 1,024 | 1,053 | 1,022 | 1,039 | 614,800 |
| 2017/08/09 | 1,023 | 1,033 | 1,012 | 1,015 | 703,400 |
| 2017/08/08 | 1,036 | 1,052 | 1,023 | 1,025 | 1,756,800 |
| 2017/08/07 | 1,169 | 1,169 | 1,133 | 1,151 | 280,400 |
| 2017/08/04 | 1,130 | 1,135 | 1,117 | 1,130 | 146,800 |
| 2017/08/03 | 1,143 | 1,145 | 1,129 | 1,137 | 136,700 |
| 2017/08/02 | 1,132 | 1,152 | 1,126 | 1,150 | 239,700 |
| 2017/08/01 | 1,138 | 1,141 | 1,121 | 1,128 | 226,000 |
| 2017/07/31 | 1,154 | 1,155 | 1,133 | 1,141 | 458,600 |
| 2017/07/28 | 1,173 | 1,173 | 1,161 | 1,164 | 259,300 |
| 2017/07/27 | 1,172 | 1,190 | 1,165 | 1,173 | 266,000 |
| 2017/07/26 | 1,154 | 1,184 | 1,153 | 1,175 | 279,800 |
| 2017/07/25 | 1,161 | 1,161 | 1,147 | 1,148 | 155,700 |
| 2017/07/24 | 1,165 | 1,165 | 1,155 | 1,163 | 195,000 |
| 2017/07/21 | 1,164 | 1,192 | 1,160 | 1,175 | 259,000 |
| 2017/07/20 | 1,166 | 1,171 | 1,156 | 1,162 | 222,800 |
| 2017/07/19 | 1,170 | 1,172 | 1,150 | 1,153 | 312,200 |
| 2017/07/18 | 1,158 | 1,183 | 1,154 | 1,180 | 394,800 |
| 2017/07/14 | 1,117 | 1,178 | 1,117 | 1,168 | 531,400 |
| 2017/07/13 | 1,118 | 1,127 | 1,111 | 1,121 | 196,600 |
| 2017/07/12 | 1,120 | 1,121 | 1,111 | 1,117 | 181,400 |
| 2017/07/11 | 1,092 | 1,120 | 1,092 | 1,120 | 240,100 |
| 2017/07/10 | 1,098 | 1,107 | 1,091 | 1,095 | 193,800 |
| 2017/07/07 | 1,090 | 1,107 | 1,088 | 1,095 | 303,900 |
| 2017/07/06 | 1,083 | 1,100 | 1,079 | 1,097 | 383,700 |
| 2017/07/05 | 1,063 | 1,079 | 1,059 | 1,079 | 278,100 |
| 2017/07/04 | 1,074 | 1,076 | 1,062 | 1,065 | 361,900 |
| 2017/07/03 | 1,073 | 1,078 | 1,064 | 1,065 | 215,000 |
| 2017/06/30 | 1,072 | 1,080 | 1,065 | 1,080 | 341,500 |
| 2017/06/29 | 1,078 | 1,085 | 1,073 | 1,085 | 366,400 |
| 2017/06/28 | 1,071 | 1,093 | 1,071 | 1,077 | 263,000 |
| 2017/06/27 | 1,075 | 1,088 | 1,071 | 1,088 | 250,700 |
| 2017/06/26 | 1,090 | 1,090 | 1,070 | 1,076 | 436,300 |
| 2017/06/23 | 1,101 | 1,106 | 1,090 | 1,094 | 212,100 |
| 2017/06/22 | 1,125 | 1,125 | 1,093 | 1,093 | 262,600 |
| 2017/06/21 | 1,122 | 1,142 | 1,116 | 1,120 | 365,700 |
| 2017/06/20 | 1,100 | 1,123 | 1,100 | 1,123 | 379,700 |
| 2017/06/19 | 1,083 | 1,090 | 1,072 | 1,088 | 259,800 |
| 2017/06/16 | 1,061 | 1,087 | 1,058 | 1,084 | 587,300 |
| 2017/06/15 | 1,060 | 1,064 | 1,045 | 1,045 | 289,200 |
| 2017/06/14 | 1,084 | 1,105 | 1,056 | 1,063 | 732,400 |
| 2017/06/13 | 1,060 | 1,069 | 1,043 | 1,054 | 603,100 |
| 2017/06/12 | 1,082 | 1,091 | 1,076 | 1,085 | 164,700 |
| 2017/06/09 | 1,075 | 1,094 | 1,069 | 1,082 | 348,600 |
| 2017/06/08 | 1,091 | 1,100 | 1,086 | 1,091 | 214,100 |
| 2017/06/07 | 1,106 | 1,106 | 1,068 | 1,088 | 511,700 |
| 2017/06/06 | 1,141 | 1,145 | 1,097 | 1,111 | 834,800 |
| 2017/06/05 | 1,100 | 1,101 | 1,077 | 1,081 | 388,800 |
| 2017/06/02 | 1,100 | 1,103 | 1,089 | 1,100 | 419,400 |
| 2017/06/01 | 1,068 | 1,100 | 1,067 | 1,100 | 370,000 |
| 2017/05/31 | 1,063 | 1,068 | 1,056 | 1,064 | 264,200 |
| 2017/05/30 | 1,073 | 1,073 | 1,060 | 1,068 | 196,000 |
| 2017/05/29 | 1,081 | 1,081 | 1,069 | 1,071 | 134,700 |
| 2017/05/26 | 1,079 | 1,080 | 1,068 | 1,069 | 206,700 |
| 2017/05/25 | 1,101 | 1,101 | 1,078 | 1,082 | 273,000 |
| 2017/05/24 | 1,093 | 1,101 | 1,092 | 1,099 | 220,600 |
| 2017/05/23 | 1,075 | 1,082 | 1,066 | 1,071 | 324,100 |
| 2017/05/22 | 1,076 | 1,084 | 1,071 | 1,080 | 217,000 |
| 2017/05/19 | 1,084 | 1,087 | 1,067 | 1,074 | 248,600 |
| 2017/05/18 | 1,085 | 1,092 | 1,074 | 1,077 | 226,900 |
| 2017/05/17 | 1,110 | 1,110 | 1,094 | 1,108 | 378,000 |
| 2017/05/16 | 1,125 | 1,132 | 1,109 | 1,112 | 430,000 |
| 2017/05/15 | 1,143 | 1,151 | 1,092 | 1,122 | 679,100 |
| 2017/05/12 | 1,222 | 1,253 | 1,206 | 1,214 | 317,500 |
| 2017/05/11 | 1,202 | 1,217 | 1,200 | 1,216 | 285,800 |
| 2017/05/10 | 1,214 | 1,229 | 1,203 | 1,207 | 312,200 |
| 2017/05/09 | 1,199 | 1,214 | 1,187 | 1,212 | 600,600 |
| 2017/05/08 | 1,165 | 1,198 | 1,165 | 1,198 | 598,000 |
| 2017/05/02 | 1,150 | 1,154 | 1,146 | 1,151 | 242,800 |
| 2017/05/01 | 1,147 | 1,152 | 1,136 | 1,144 | 306,300 |
| 2017/04/28 | 1,136 | 1,155 | 1,133 | 1,137 | 382,200 |
| 2017/04/27 | 1,117 | 1,129 | 1,106 | 1,127 | 298,900 |
| 2017/04/26 | 1,125 | 1,134 | 1,111 | 1,118 | 404,900 |
| 2017/04/25 | 1,085 | 1,120 | 1,082 | 1,107 | 601,200 |
| 2017/04/24 | 1,085 | 1,087 | 1,060 | 1,069 | 539,900 |
| 2017/04/21 | 1,089 | 1,090 | 1,050 | 1,060 | 1,145,800 |
| 2017/04/20 | 1,179 | 1,182 | 1,078 | 1,083 | 1,523,600 |
| 2017/04/19 | 1,149 | 1,163 | 1,147 | 1,153 | 160,600 |
| 2017/04/18 | 1,154 | 1,164 | 1,146 | 1,152 | 158,200 |
| 2017/04/17 | 1,151 | 1,156 | 1,140 | 1,148 | 195,900 |
| 2017/04/14 | 1,156 | 1,165 | 1,125 | 1,159 | 274,500 |
| 2017/04/13 | 1,149 | 1,159 | 1,142 | 1,156 | 239,000 |
| 2017/04/12 | 1,181 | 1,181 | 1,153 | 1,165 | 444,000 |
| 2017/04/11 | 1,205 | 1,208 | 1,187 | 1,202 | 248,300 |
| 2017/04/10 | 1,207 | 1,217 | 1,201 | 1,209 | 300,600 |
| 2017/04/07 | 1,212 | 1,218 | 1,191 | 1,207 | 373,400 |
| 2017/04/06 | 1,232 | 1,239 | 1,198 | 1,205 | 341,200 |
| 2017/04/05 | 1,230 | 1,263 | 1,227 | 1,232 | 355,000 |
| 2017/04/04 | 1,253 | 1,259 | 1,232 | 1,249 | 439,100 |
| 2017/04/03 | 1,290 | 1,293 | 1,260 | 1,263 | 406,700 |
| 2017/03/31 | 1,229 | 1,299 | 1,229 | 1,275 | 1,053,600 |
| 2017/03/30 | 1,240 | 1,240 | 1,210 | 1,215 | 375,500 |
| 2017/03/29 | 1,236 | 1,252 | 1,231 | 1,247 | 463,500 |
| 2017/03/28 | 1,224 | 1,239 | 1,202 | 1,236 | 380,900 |
| 2017/03/27 | 1,200 | 1,214 | 1,197 | 1,202 | 200,000 |
| 2017/03/24 | 1,209 | 1,219 | 1,205 | 1,211 | 268,600 |
| 2017/03/23 | 1,205 | 1,212 | 1,197 | 1,209 | 190,900 |
| 2017/03/22 | 1,215 | 1,221 | 1,195 | 1,197 | 346,700 |
| 2017/03/21 | 1,227 | 1,238 | 1,223 | 1,236 | 280,000 |
| 2017/03/17 | 1,228 | 1,241 | 1,217 | 1,233 | 362,300 |
| 2017/03/16 | 1,219 | 1,231 | 1,216 | 1,231 | 540,300 |
| 2017/03/15 | 1,220 | 1,227 | 1,216 | 1,224 | 165,400 |
| 2017/03/14 | 1,240 | 1,250 | 1,226 | 1,229 | 427,400 |
| 2017/03/13 | 1,200 | 1,237 | 1,200 | 1,225 | 421,800 |
| 2017/03/10 | 1,250 | 1,256 | 1,235 | 1,237 | 384,700 |
| 2017/03/09 | 1,220 | 1,248 | 1,220 | 1,246 | 347,000 |
| 2017/03/08 | 1,226 | 1,229 | 1,207 | 1,215 | 291,300 |
| 2017/03/07 | 1,234 | 1,243 | 1,210 | 1,213 | 312,000 |
| 2017/03/06 | 1,230 | 1,242 | 1,223 | 1,238 | 296,300 |
| 2017/03/03 | 1,218 | 1,263 | 1,218 | 1,232 | 626,800 |
| 2017/03/02 | 1,243 | 1,245 | 1,205 | 1,209 | 593,600 |
| 2017/03/01 | 1,218 | 1,234 | 1,197 | 1,213 | 604,900 |
| 2017/02/28 | 1,223 | 1,260 | 1,223 | 1,230 | 487,700 |
| 2017/02/27 | 1,220 | 1,222 | 1,203 | 1,212 | 255,600 |
| 2017/02/24 | 1,246 | 1,246 | 1,220 | 1,232 | 277,300 |
| 2017/02/23 | 1,242 | 1,251 | 1,233 | 1,250 | 250,900 |
| 2017/02/22 | 1,220 | 1,250 | 1,215 | 1,248 | 427,600 |
| 2017/02/21 | 1,214 | 1,222 | 1,204 | 1,221 | 186,800 |
| 2017/02/20 | 1,216 | 1,221 | 1,208 | 1,216 | 157,300 |
| 2017/02/17 | 1,211 | 1,224 | 1,205 | 1,224 | 361,000 |
| 2017/02/16 | 1,194 | 1,243 | 1,182 | 1,220 | 1,041,400 |
| 2017/02/15 | 1,138 | 1,200 | 1,126 | 1,180 | 1,241,900 |
| 2017/02/14 | 1,110 | 1,112 | 1,085 | 1,088 | 212,400 |
| 2017/02/13 | 1,100 | 1,109 | 1,091 | 1,097 | 210,500 |
| 2017/02/10 | 1,063 | 1,091 | 1,058 | 1,091 | 267,600 |
| 2017/02/09 | 1,055 | 1,058 | 1,045 | 1,046 | 98,900 |
| 2017/02/08 | 1,045 | 1,063 | 1,038 | 1,061 | 122,400 |
| 2017/02/07 | 1,037 | 1,051 | 1,032 | 1,044 | 124,700 |
| 2017/02/06 | 1,054 | 1,054 | 1,039 | 1,046 | 143,200 |
| 2017/02/03 | 1,038 | 1,050 | 1,034 | 1,046 | 168,800 |
| 2017/02/02 | 1,066 | 1,071 | 1,034 | 1,035 | 174,400 |
| 2017/02/01 | 1,048 | 1,058 | 1,036 | 1,056 | 232,500 |
| 2017/01/31 | 1,050 | 1,059 | 1,041 | 1,048 | 154,800 |
| 2017/01/30 | 1,073 | 1,074 | 1,061 | 1,065 | 149,000 |
| 2017/01/27 | 1,090 | 1,090 | 1,063 | 1,071 | 163,500 |
| 2017/01/26 | 1,081 | 1,088 | 1,065 | 1,081 | 275,100 |
| 2017/01/25 | 1,057 | 1,069 | 1,053 | 1,066 | 254,500 |
| 2017/01/24 | 1,036 | 1,047 | 1,031 | 1,034 | 146,400 |
| 2017/01/23 | 1,033 | 1,043 | 1,032 | 1,036 | 158,600 |
| 2017/01/20 | 1,047 | 1,059 | 1,038 | 1,054 | 175,200 |
| 2017/01/19 | 1,042 | 1,062 | 1,042 | 1,049 | 203,800 |
| 2017/01/18 | 1,037 | 1,043 | 1,019 | 1,027 | 240,800 |
| 2017/01/17 | 1,047 | 1,052 | 1,034 | 1,038 | 296,000 |
| 2017/01/16 | 1,045 | 1,058 | 1,043 | 1,048 | 159,100 |
| 2017/01/13 | 1,054 | 1,063 | 1,046 | 1,060 | 216,200 |
| 2017/01/12 | 1,074 | 1,074 | 1,044 | 1,052 | 342,300 |
| 2017/01/11 | 1,099 | 1,100 | 1,074 | 1,081 | 196,000 |
| 2017/01/10 | 1,100 | 1,111 | 1,088 | 1,097 | 302,700 |
| 2017/01/06 | 1,119 | 1,128 | 1,098 | 1,104 | 338,700 |
| 2017/01/05 | 1,128 | 1,129 | 1,115 | 1,125 | 311,800 |
| 2017/01/04 | 1,116 | 1,139 | 1,116 | 1,128 | 399,500 |