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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,444 | 1,444 | 1,421 | 1,441 | 133,400 |
| 2019/12/27 | 1,425 | 1,448 | 1,412 | 1,446 | 178,500 |
| 2019/12/26 | 1,424 | 1,433 | 1,415 | 1,422 | 161,200 |
| 2019/12/25 | 1,420 | 1,423 | 1,403 | 1,415 | 115,000 |
| 2019/12/24 | 1,423 | 1,439 | 1,417 | 1,427 | 266,100 |
| 2019/12/23 | 1,455 | 1,455 | 1,404 | 1,416 | 247,400 |
| 2019/12/20 | 1,449 | 1,473 | 1,439 | 1,452 | 468,800 |
| 2019/12/19 | 1,430 | 1,449 | 1,426 | 1,448 | 278,400 |
| 2019/12/18 | 1,420 | 1,427 | 1,409 | 1,417 | 255,200 |
| 2019/12/17 | 1,436 | 1,438 | 1,406 | 1,420 | 238,300 |
| 2019/12/16 | 1,415 | 1,430 | 1,411 | 1,417 | 239,700 |
| 2019/12/13 | 1,434 | 1,438 | 1,416 | 1,420 | 312,400 |
| 2019/12/12 | 1,422 | 1,423 | 1,395 | 1,404 | 286,700 |
| 2019/12/11 | 1,426 | 1,445 | 1,416 | 1,434 | 326,200 |
| 2019/12/10 | 1,449 | 1,470 | 1,434 | 1,442 | 509,400 |
| 2019/12/09 | 1,380 | 1,397 | 1,365 | 1,395 | 211,000 |
| 2019/12/06 | 1,360 | 1,379 | 1,354 | 1,369 | 221,000 |
| 2019/12/05 | 1,367 | 1,374 | 1,361 | 1,363 | 174,900 |
| 2019/12/04 | 1,342 | 1,360 | 1,337 | 1,360 | 175,800 |
| 2019/12/03 | 1,320 | 1,359 | 1,315 | 1,356 | 194,700 |
| 2019/12/02 | 1,363 | 1,368 | 1,342 | 1,348 | 199,600 |
| 2019/11/29 | 1,359 | 1,369 | 1,343 | 1,349 | 184,900 |
| 2019/11/28 | 1,372 | 1,373 | 1,352 | 1,356 | 222,000 |
| 2019/11/27 | 1,349 | 1,380 | 1,346 | 1,377 | 352,500 |
| 2019/11/26 | 1,327 | 1,353 | 1,323 | 1,339 | 462,300 |
| 2019/11/25 | 1,345 | 1,350 | 1,316 | 1,321 | 307,800 |
| 2019/11/22 | 1,310 | 1,350 | 1,308 | 1,327 | 775,400 |
| 2019/11/21 | 1,247 | 1,295 | 1,246 | 1,280 | 728,500 |
| 2019/11/20 | 1,250 | 1,261 | 1,214 | 1,219 | 540,400 |
| 2019/11/19 | 1,291 | 1,294 | 1,273 | 1,280 | 383,200 |
| 2019/11/18 | 1,256 | 1,294 | 1,240 | 1,285 | 828,700 |
| 2019/11/15 | 1,212 | 1,254 | 1,201 | 1,248 | 1,271,300 |
| 2019/11/14 | 1,180 | 1,183 | 1,157 | 1,168 | 271,800 |
| 2019/11/13 | 1,193 | 1,193 | 1,171 | 1,172 | 227,700 |
| 2019/11/12 | 1,187 | 1,200 | 1,176 | 1,200 | 232,500 |
| 2019/11/11 | 1,215 | 1,223 | 1,187 | 1,196 | 221,300 |
| 2019/11/08 | 1,221 | 1,232 | 1,200 | 1,203 | 292,600 |
| 2019/11/07 | 1,222 | 1,222 | 1,194 | 1,200 | 235,300 |
| 2019/11/06 | 1,198 | 1,217 | 1,192 | 1,217 | 279,900 |
| 2019/11/05 | 1,197 | 1,198 | 1,171 | 1,192 | 346,300 |
| 2019/11/01 | 1,167 | 1,184 | 1,166 | 1,178 | 144,100 |
| 2019/10/31 | 1,189 | 1,198 | 1,166 | 1,180 | 230,700 |
| 2019/10/30 | 1,188 | 1,199 | 1,172 | 1,175 | 285,800 |
| 2019/10/29 | 1,181 | 1,183 | 1,171 | 1,182 | 189,000 |
| 2019/10/28 | 1,155 | 1,173 | 1,150 | 1,173 | 128,300 |
| 2019/10/25 | 1,163 | 1,164 | 1,138 | 1,154 | 196,800 |
| 2019/10/24 | 1,158 | 1,164 | 1,153 | 1,158 | 279,500 |
| 2019/10/23 | 1,175 | 1,175 | 1,150 | 1,161 | 158,900 |
| 2019/10/21 | 1,153 | 1,172 | 1,151 | 1,161 | 149,600 |
| 2019/10/18 | 1,163 | 1,172 | 1,149 | 1,161 | 145,500 |
| 2019/10/17 | 1,168 | 1,180 | 1,156 | 1,157 | 290,900 |
| 2019/10/16 | 1,158 | 1,178 | 1,145 | 1,176 | 388,900 |
| 2019/10/15 | 1,131 | 1,158 | 1,126 | 1,139 | 412,700 |
| 2019/10/11 | 1,097 | 1,113 | 1,081 | 1,107 | 263,100 |
| 2019/10/10 | 1,098 | 1,108 | 1,085 | 1,100 | 239,700 |
| 2019/10/09 | 1,082 | 1,097 | 1,079 | 1,089 | 196,800 |
| 2019/10/08 | 1,082 | 1,105 | 1,082 | 1,104 | 299,900 |
| 2019/10/07 | 1,067 | 1,079 | 1,052 | 1,079 | 289,300 |
| 2019/10/04 | 1,077 | 1,086 | 1,051 | 1,080 | 340,600 |
| 2019/10/03 | 1,092 | 1,092 | 1,072 | 1,076 | 325,800 |
| 2019/10/02 | 1,136 | 1,137 | 1,115 | 1,119 | 288,300 |
| 2019/10/01 | 1,150 | 1,158 | 1,131 | 1,146 | 298,700 |
| 2019/09/30 | 1,130 | 1,152 | 1,112 | 1,152 | 352,500 |
| 2019/09/27 | 1,163 | 1,163 | 1,129 | 1,144 | 382,700 |
| 2019/09/26 | 1,158 | 1,175 | 1,153 | 1,154 | 325,800 |
| 2019/09/25 | 1,141 | 1,159 | 1,127 | 1,157 | 204,400 |
| 2019/09/24 | 1,168 | 1,177 | 1,151 | 1,156 | 221,300 |
| 2019/09/20 | 1,163 | 1,176 | 1,147 | 1,173 | 501,000 |
| 2019/09/19 | 1,166 | 1,185 | 1,148 | 1,153 | 342,800 |
| 2019/09/18 | 1,210 | 1,210 | 1,162 | 1,174 | 409,400 |
| 2019/09/17 | 1,186 | 1,219 | 1,176 | 1,215 | 729,400 |
| 2019/09/13 | 1,195 | 1,199 | 1,176 | 1,183 | 407,900 |
| 2019/09/12 | 1,199 | 1,219 | 1,182 | 1,196 | 556,900 |
| 2019/09/11 | 1,165 | 1,203 | 1,160 | 1,198 | 586,000 |
| 2019/09/10 | 1,133 | 1,169 | 1,127 | 1,151 | 505,100 |
| 2019/09/09 | 1,151 | 1,151 | 1,124 | 1,130 | 200,600 |
| 2019/09/06 | 1,160 | 1,170 | 1,137 | 1,145 | 325,000 |
| 2019/09/05 | 1,107 | 1,154 | 1,107 | 1,144 | 413,300 |
| 2019/09/04 | 1,095 | 1,107 | 1,089 | 1,099 | 190,900 |
| 2019/09/03 | 1,101 | 1,106 | 1,092 | 1,096 | 345,600 |
| 2019/09/02 | 1,115 | 1,121 | 1,104 | 1,110 | 208,500 |
| 2019/08/30 | 1,097 | 1,119 | 1,095 | 1,113 | 335,100 |
| 2019/08/29 | 1,075 | 1,086 | 1,056 | 1,072 | 424,100 |
| 2019/08/28 | 1,100 | 1,100 | 1,084 | 1,085 | 329,300 |
| 2019/08/27 | 1,119 | 1,145 | 1,104 | 1,117 | 439,900 |
| 2019/08/26 | 1,087 | 1,095 | 1,063 | 1,075 | 357,500 |
| 2019/08/23 | 1,110 | 1,126 | 1,100 | 1,117 | 353,700 |
| 2019/08/22 | 1,122 | 1,124 | 1,104 | 1,113 | 293,500 |
| 2019/08/21 | 1,110 | 1,117 | 1,091 | 1,103 | 251,100 |
| 2019/08/20 | 1,107 | 1,129 | 1,103 | 1,129 | 262,300 |
| 2019/08/19 | 1,106 | 1,118 | 1,092 | 1,115 | 257,800 |
| 2019/08/16 | 1,090 | 1,108 | 1,082 | 1,093 | 342,700 |
| 2019/08/15 | 1,104 | 1,113 | 1,086 | 1,100 | 463,100 |
| 2019/08/14 | 1,143 | 1,165 | 1,109 | 1,134 | 565,100 |
| 2019/08/13 | 1,167 | 1,167 | 1,097 | 1,142 | 1,003,400 |
| 2019/08/09 | 1,353 | 1,368 | 1,278 | 1,287 | 183,600 |
| 2019/08/08 | 1,293 | 1,298 | 1,273 | 1,283 | 160,100 |
| 2019/08/07 | 1,300 | 1,321 | 1,289 | 1,309 | 198,100 |
| 2019/08/06 | 1,263 | 1,305 | 1,256 | 1,300 | 247,600 |
| 2019/08/05 | 1,337 | 1,346 | 1,293 | 1,316 | 291,100 |
| 2019/08/02 | 1,368 | 1,375 | 1,350 | 1,358 | 283,100 |
| 2019/08/01 | 1,399 | 1,414 | 1,383 | 1,410 | 98,500 |
| 2019/07/31 | 1,401 | 1,417 | 1,382 | 1,405 | 278,300 |
| 2019/07/30 | 1,427 | 1,432 | 1,405 | 1,419 | 481,700 |
| 2019/07/29 | 1,406 | 1,410 | 1,377 | 1,410 | 157,600 |
| 2019/07/26 | 1,396 | 1,416 | 1,388 | 1,408 | 164,000 |
| 2019/07/25 | 1,440 | 1,454 | 1,400 | 1,408 | 284,300 |
| 2019/07/24 | 1,432 | 1,434 | 1,413 | 1,428 | 186,800 |
| 2019/07/23 | 1,396 | 1,440 | 1,389 | 1,434 | 223,300 |
| 2019/07/22 | 1,383 | 1,399 | 1,379 | 1,393 | 208,000 |
| 2019/07/19 | 1,371 | 1,413 | 1,352 | 1,411 | 289,100 |
| 2019/07/18 | 1,371 | 1,390 | 1,351 | 1,351 | 264,600 |
| 2019/07/17 | 1,372 | 1,396 | 1,367 | 1,390 | 290,800 |
| 2019/07/16 | 1,384 | 1,395 | 1,373 | 1,386 | 182,900 |
| 2019/07/12 | 1,404 | 1,404 | 1,370 | 1,388 | 186,200 |
| 2019/07/11 | 1,417 | 1,423 | 1,366 | 1,393 | 370,400 |
| 2019/07/10 | 1,392 | 1,420 | 1,380 | 1,410 | 216,400 |
| 2019/07/09 | 1,407 | 1,425 | 1,402 | 1,408 | 174,200 |
| 2019/07/08 | 1,420 | 1,425 | 1,401 | 1,408 | 225,000 |
| 2019/07/05 | 1,411 | 1,430 | 1,407 | 1,429 | 184,300 |
| 2019/07/04 | 1,423 | 1,434 | 1,403 | 1,411 | 165,700 |
| 2019/07/03 | 1,430 | 1,430 | 1,387 | 1,398 | 283,900 |
| 2019/07/02 | 1,444 | 1,447 | 1,421 | 1,443 | 340,200 |
| 2019/07/01 | 1,448 | 1,455 | 1,429 | 1,448 | 320,700 |
| 2019/06/28 | 1,398 | 1,447 | 1,380 | 1,434 | 337,900 |
| 2019/06/27 | 1,372 | 1,419 | 1,367 | 1,417 | 277,000 |
| 2019/06/26 | 1,360 | 1,388 | 1,360 | 1,366 | 211,000 |
| 2019/06/25 | 1,441 | 1,443 | 1,381 | 1,381 | 473,400 |
| 2019/06/24 | 1,447 | 1,455 | 1,439 | 1,444 | 215,900 |
| 2019/06/21 | 1,442 | 1,453 | 1,433 | 1,438 | 371,600 |
| 2019/06/20 | 1,448 | 1,468 | 1,436 | 1,464 | 340,800 |
| 2019/06/19 | 1,412 | 1,449 | 1,412 | 1,442 | 357,200 |
| 2019/06/18 | 1,403 | 1,413 | 1,345 | 1,365 | 628,200 |
| 2019/06/17 | 1,470 | 1,478 | 1,433 | 1,433 | 229,800 |
| 2019/06/14 | 1,470 | 1,491 | 1,445 | 1,487 | 252,400 |
| 2019/06/13 | 1,443 | 1,463 | 1,432 | 1,457 | 285,200 |
| 2019/06/12 | 1,487 | 1,503 | 1,476 | 1,480 | 180,600 |
| 2019/06/11 | 1,501 | 1,508 | 1,467 | 1,494 | 392,900 |
| 2019/06/10 | 1,465 | 1,502 | 1,454 | 1,494 | 304,700 |
| 2019/06/07 | 1,433 | 1,471 | 1,423 | 1,467 | 363,700 |
| 2019/06/06 | 1,422 | 1,437 | 1,406 | 1,421 | 307,900 |
| 2019/06/05 | 1,441 | 1,444 | 1,416 | 1,429 | 312,900 |
| 2019/06/04 | 1,370 | 1,390 | 1,346 | 1,390 | 319,000 |
| 2019/06/03 | 1,370 | 1,386 | 1,360 | 1,370 | 250,200 |
| 2019/05/31 | 1,399 | 1,423 | 1,392 | 1,399 | 282,500 |
| 2019/05/30 | 1,349 | 1,402 | 1,349 | 1,396 | 245,200 |
| 2019/05/29 | 1,355 | 1,392 | 1,334 | 1,378 | 344,000 |
| 2019/05/28 | 1,362 | 1,390 | 1,347 | 1,376 | 511,200 |
| 2019/05/27 | 1,368 | 1,396 | 1,363 | 1,382 | 144,800 |
| 2019/05/24 | 1,364 | 1,374 | 1,343 | 1,359 | 194,600 |
| 2019/05/23 | 1,403 | 1,414 | 1,364 | 1,373 | 364,100 |
| 2019/05/22 | 1,465 | 1,473 | 1,423 | 1,424 | 313,800 |
| 2019/05/21 | 1,484 | 1,508 | 1,469 | 1,469 | 491,700 |
| 2019/05/20 | 1,424 | 1,447 | 1,410 | 1,444 | 246,400 |
| 2019/05/17 | 1,470 | 1,470 | 1,418 | 1,440 | 420,000 |
| 2019/05/16 | 1,472 | 1,492 | 1,415 | 1,466 | 1,020,600 |
| 2019/05/15 | 1,269 | 1,299 | 1,245 | 1,292 | 316,100 |
| 2019/05/14 | 1,203 | 1,247 | 1,188 | 1,247 | 278,800 |
| 2019/05/13 | 1,255 | 1,263 | 1,233 | 1,233 | 214,900 |
| 2019/05/10 | 1,282 | 1,302 | 1,255 | 1,269 | 339,500 |
| 2019/05/09 | 1,308 | 1,327 | 1,300 | 1,308 | 275,100 |
| 2019/05/08 | 1,318 | 1,333 | 1,296 | 1,315 | 319,000 |
| 2019/05/07 | 1,393 | 1,397 | 1,362 | 1,366 | 220,200 |
| 2019/04/26 | 1,374 | 1,378 | 1,343 | 1,373 | 240,500 |
| 2019/04/25 | 1,360 | 1,382 | 1,354 | 1,378 | 164,200 |
| 2019/04/24 | 1,388 | 1,402 | 1,369 | 1,369 | 162,400 |
| 2019/04/23 | 1,370 | 1,421 | 1,370 | 1,393 | 409,400 |
| 2019/04/22 | 1,377 | 1,386 | 1,353 | 1,358 | 243,300 |
| 2019/04/19 | 1,380 | 1,390 | 1,360 | 1,373 | 320,800 |
| 2019/04/18 | 1,424 | 1,428 | 1,377 | 1,385 | 365,000 |
| 2019/04/17 | 1,413 | 1,467 | 1,413 | 1,454 | 457,400 |
| 2019/04/16 | 1,431 | 1,438 | 1,415 | 1,425 | 216,800 |
| 2019/04/15 | 1,420 | 1,457 | 1,417 | 1,427 | 350,600 |
| 2019/04/12 | 1,399 | 1,407 | 1,374 | 1,383 | 319,000 |
| 2019/04/11 | 1,384 | 1,396 | 1,366 | 1,377 | 253,000 |
| 2019/04/10 | 1,361 | 1,383 | 1,346 | 1,380 | 169,900 |
| 2019/04/09 | 1,353 | 1,385 | 1,353 | 1,385 | 188,700 |
| 2019/04/08 | 1,389 | 1,393 | 1,344 | 1,366 | 269,700 |
| 2019/04/05 | 1,378 | 1,405 | 1,371 | 1,392 | 424,600 |
| 2019/04/04 | 1,351 | 1,378 | 1,346 | 1,365 | 282,100 |
| 2019/04/03 | 1,320 | 1,370 | 1,320 | 1,326 | 271,800 |
| 2019/04/02 | 1,351 | 1,374 | 1,340 | 1,350 | 391,200 |
| 2019/04/01 | 1,317 | 1,365 | 1,316 | 1,340 | 466,500 |
| 2019/03/29 | 1,287 | 1,303 | 1,279 | 1,292 | 201,400 |
| 2019/03/28 | 1,289 | 1,289 | 1,253 | 1,281 | 212,900 |
| 2019/03/27 | 1,296 | 1,317 | 1,290 | 1,305 | 187,800 |
| 2019/03/26 | 1,288 | 1,302 | 1,268 | 1,302 | 286,100 |
| 2019/03/25 | 1,255 | 1,267 | 1,237 | 1,264 | 263,800 |
| 2019/03/22 | 1,291 | 1,304 | 1,278 | 1,303 | 437,200 |
| 2019/03/20 | 1,295 | 1,300 | 1,274 | 1,281 | 196,200 |
| 2019/03/19 | 1,255 | 1,293 | 1,241 | 1,286 | 317,500 |
| 2019/03/18 | 1,244 | 1,260 | 1,238 | 1,257 | 256,400 |
| 2019/03/15 | 1,266 | 1,266 | 1,237 | 1,241 | 413,000 |
| 2019/03/14 | 1,268 | 1,268 | 1,234 | 1,236 | 225,300 |
| 2019/03/13 | 1,285 | 1,305 | 1,248 | 1,257 | 258,500 |
| 2019/03/12 | 1,283 | 1,290 | 1,272 | 1,285 | 231,500 |
| 2019/03/11 | 1,221 | 1,267 | 1,219 | 1,264 | 389,900 |
| 2019/03/08 | 1,246 | 1,249 | 1,198 | 1,200 | 600,700 |
| 2019/03/07 | 1,294 | 1,296 | 1,260 | 1,273 | 304,500 |
| 2019/03/06 | 1,318 | 1,326 | 1,305 | 1,314 | 220,000 |
| 2019/03/05 | 1,300 | 1,327 | 1,283 | 1,316 | 368,300 |
| 2019/03/04 | 1,299 | 1,325 | 1,287 | 1,320 | 508,500 |
| 2019/03/01 | 1,277 | 1,292 | 1,269 | 1,277 | 329,800 |
| 2019/02/28 | 1,283 | 1,291 | 1,265 | 1,273 | 405,300 |
| 2019/02/27 | 1,277 | 1,295 | 1,261 | 1,277 | 462,500 |
| 2019/02/26 | 1,267 | 1,292 | 1,251 | 1,283 | 589,700 |
| 2019/02/25 | 1,239 | 1,287 | 1,229 | 1,267 | 733,500 |
| 2019/02/22 | 1,186 | 1,223 | 1,171 | 1,195 | 384,700 |
| 2019/02/21 | 1,185 | 1,198 | 1,169 | 1,185 | 253,700 |
| 2019/02/20 | 1,145 | 1,193 | 1,144 | 1,187 | 446,400 |
| 2019/02/19 | 1,109 | 1,143 | 1,109 | 1,139 | 247,900 |
| 2019/02/18 | 1,089 | 1,147 | 1,089 | 1,139 | 491,600 |
| 2019/02/15 | 1,031 | 1,136 | 1,031 | 1,104 | 691,600 |
| 2019/02/14 | 1,025 | 1,043 | 1,025 | 1,031 | 218,600 |
| 2019/02/13 | 1,014 | 1,034 | 1,011 | 1,030 | 238,400 |
| 2019/02/12 | 964 | 999 | 964 | 999 | 247,400 |
| 2019/02/08 | 945 | 957 | 935 | 945 | 170,400 |
| 2019/02/07 | 997 | 1,003 | 946 | 960 | 465,400 |
| 2019/02/06 | 1,029 | 1,029 | 1,002 | 1,014 | 170,600 |
| 2019/02/05 | 1,014 | 1,031 | 1,014 | 1,021 | 166,100 |
| 2019/02/04 | 996 | 1,011 | 987 | 1,011 | 189,600 |
| 2019/02/01 | 1,011 | 1,022 | 977 | 981 | 159,500 |
| 2019/01/31 | 989 | 1,013 | 979 | 1,009 | 212,300 |
| 2019/01/30 | 1,008 | 1,009 | 974 | 974 | 193,600 |
| 2019/01/29 | 984 | 1,005 | 975 | 1,003 | 187,200 |
| 2019/01/28 | 1,006 | 1,016 | 987 | 989 | 113,800 |
| 2019/01/25 | 997 | 1,019 | 992 | 1,008 | 177,800 |
| 2019/01/24 | 996 | 1,012 | 988 | 998 | 175,900 |
| 2019/01/23 | 983 | 1,013 | 979 | 996 | 207,500 |
| 2019/01/22 | 1,030 | 1,034 | 984 | 988 | 186,200 |
| 2019/01/21 | 1,023 | 1,023 | 994 | 1,011 | 211,600 |
| 2019/01/18 | 971 | 1,010 | 964 | 1,002 | 264,200 |
| 2019/01/17 | 970 | 976 | 949 | 969 | 234,800 |
| 2019/01/16 | 986 | 986 | 957 | 960 | 192,300 |
| 2019/01/15 | 944 | 984 | 931 | 984 | 243,400 |
| 2019/01/11 | 980 | 992 | 957 | 964 | 253,800 |
| 2019/01/10 | 946 | 964 | 937 | 954 | 223,200 |
| 2019/01/09 | 960 | 982 | 944 | 958 | 339,700 |
| 2019/01/08 | 926 | 944 | 919 | 930 | 279,100 |
| 2019/01/07 | 903 | 928 | 895 | 905 | 260,600 |
| 2019/01/04 | 900 | 900 | 831 | 873 | 430,800 |