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 |
|---|---|---|---|---|---|
| 2022/12/30 | 969 | 973 | 949 | 949 | 111,800 |
| 2022/12/29 | 960 | 967 | 950 | 967 | 192,100 |
| 2022/12/28 | 962 | 972 | 959 | 972 | 116,400 |
| 2022/12/27 | 965 | 973 | 956 | 959 | 114,100 |
| 2022/12/26 | 969 | 973 | 961 | 963 | 134,400 |
| 2022/12/23 | 964 | 966 | 957 | 966 | 147,300 |
| 2022/12/22 | 976 | 983 | 971 | 973 | 186,600 |
| 2022/12/21 | 985 | 991 | 971 | 974 | 206,100 |
| 2022/12/20 | 1,000 | 1,014 | 980 | 990 | 252,100 |
| 2022/12/19 | 985 | 1,002 | 983 | 999 | 128,600 |
| 2022/12/16 | 992 | 999 | 989 | 993 | 299,700 |
| 2022/12/15 | 1,010 | 1,015 | 1,003 | 1,004 | 106,300 |
| 2022/12/14 | 1,005 | 1,020 | 1,003 | 1,017 | 171,400 |
| 2022/12/13 | 1,010 | 1,015 | 1,003 | 1,007 | 116,700 |
| 2022/12/12 | 994 | 1,009 | 993 | 1,006 | 204,900 |
| 2022/12/09 | 988 | 998 | 986 | 990 | 126,100 |
| 2022/12/08 | 985 | 999 | 976 | 998 | 238,700 |
| 2022/12/07 | 965 | 987 | 964 | 978 | 343,900 |
| 2022/12/06 | 952 | 968 | 951 | 961 | 195,400 |
| 2022/12/05 | 982 | 982 | 956 | 958 | 267,500 |
| 2022/12/02 | 991 | 992 | 975 | 975 | 434,000 |
| 2022/12/01 | 1,006 | 1,014 | 993 | 993 | 265,400 |
| 2022/11/30 | 1,008 | 1,010 | 1,000 | 1,001 | 357,400 |
| 2022/11/29 | 1,017 | 1,017 | 1,004 | 1,012 | 284,800 |
| 2022/11/28 | 1,024 | 1,030 | 1,019 | 1,028 | 175,000 |
| 2022/11/25 | 1,020 | 1,029 | 1,012 | 1,018 | 166,200 |
| 2022/11/24 | 1,043 | 1,044 | 1,023 | 1,023 | 212,700 |
| 2022/11/22 | 1,023 | 1,038 | 1,018 | 1,033 | 352,500 |
| 2022/11/21 | 1,015 | 1,024 | 1,001 | 1,008 | 191,100 |
| 2022/11/18 | 1,015 | 1,018 | 1,002 | 1,008 | 205,600 |
| 2022/11/17 | 985 | 1,003 | 985 | 998 | 209,700 |
| 2022/11/16 | 1,001 | 1,001 | 987 | 988 | 301,700 |
| 2022/11/15 | 998 | 1,005 | 975 | 1,001 | 474,700 |
| 2022/11/14 | 1,024 | 1,025 | 995 | 998 | 306,800 |
| 2022/11/11 | 1,023 | 1,029 | 1,014 | 1,024 | 203,400 |
| 2022/11/10 | 1,016 | 1,022 | 1,008 | 1,011 | 159,400 |
| 2022/11/09 | 1,029 | 1,038 | 1,022 | 1,024 | 288,000 |
| 2022/11/08 | 1,020 | 1,033 | 1,018 | 1,026 | 208,100 |
| 2022/11/07 | 1,010 | 1,023 | 1,004 | 1,015 | 242,600 |
| 2022/11/04 | 999 | 1,003 | 996 | 1,002 | 213,000 |
| 2022/11/02 | 1,003 | 1,016 | 1,000 | 1,007 | 325,200 |
| 2022/11/01 | 992 | 1,005 | 988 | 1,005 | 184,600 |
| 2022/10/31 | 998 | 1,000 | 987 | 992 | 209,500 |
| 2022/10/28 | 974 | 996 | 970 | 989 | 452,700 |
| 2022/10/27 | 984 | 985 | 976 | 983 | 145,400 |
| 2022/10/26 | 994 | 998 | 987 | 990 | 238,000 |
| 2022/10/25 | 985 | 996 | 979 | 994 | 184,600 |
| 2022/10/24 | 991 | 991 | 978 | 980 | 215,500 |
| 2022/10/21 | 974 | 981 | 971 | 974 | 136,900 |
| 2022/10/20 | 980 | 987 | 977 | 981 | 216,100 |
| 2022/10/19 | 977 | 995 | 974 | 993 | 179,200 |
| 2022/10/18 | 980 | 983 | 975 | 975 | 210,500 |
| 2022/10/17 | 965 | 970 | 961 | 965 | 212,800 |
| 2022/10/14 | 952 | 978 | 947 | 970 | 297,900 |
| 2022/10/13 | 930 | 940 | 926 | 937 | 192,000 |
| 2022/10/12 | 933 | 938 | 924 | 938 | 338,200 |
| 2022/10/11 | 945 | 951 | 932 | 945 | 293,100 |
| 2022/10/07 | 968 | 972 | 956 | 957 | 414,700 |
| 2022/10/06 | 967 | 984 | 963 | 977 | 297,200 |
| 2022/10/05 | 960 | 975 | 956 | 962 | 495,700 |
| 2022/10/04 | 952 | 959 | 942 | 950 | 435,800 |
| 2022/10/03 | 900 | 928 | 899 | 928 | 505,500 |
| 2022/09/30 | 922 | 925 | 901 | 909 | 279,200 |
| 2022/09/29 | 932 | 938 | 922 | 935 | 264,000 |
| 2022/09/28 | 940 | 941 | 900 | 909 | 459,400 |
| 2022/09/27 | 951 | 955 | 939 | 940 | 289,000 |
| 2022/09/26 | 998 | 998 | 950 | 951 | 442,000 |
| 2022/09/22 | 998 | 1,013 | 992 | 1,009 | 352,200 |
| 2022/09/21 | 1,007 | 1,011 | 1,002 | 1,006 | 304,800 |
| 2022/09/20 | 1,024 | 1,033 | 1,009 | 1,009 | 300,100 |
| 2022/09/16 | 1,007 | 1,018 | 1,004 | 1,014 | 270,600 |
| 2022/09/15 | 1,021 | 1,021 | 1,008 | 1,011 | 428,800 |
| 2022/09/14 | 1,019 | 1,036 | 1,014 | 1,026 | 324,000 |
| 2022/09/13 | 1,030 | 1,045 | 1,022 | 1,041 | 276,300 |
| 2022/09/12 | 1,040 | 1,040 | 1,029 | 1,030 | 230,700 |
| 2022/09/09 | 1,022 | 1,040 | 1,020 | 1,031 | 361,400 |
| 2022/09/08 | 1,022 | 1,030 | 1,020 | 1,030 | 373,800 |
| 2022/09/07 | 1,014 | 1,014 | 999 | 1,013 | 289,800 |
| 2022/09/06 | 1,025 | 1,025 | 1,011 | 1,014 | 306,200 |
| 2022/09/05 | 1,009 | 1,025 | 1,006 | 1,019 | 354,000 |
| 2022/09/02 | 1,004 | 1,010 | 989 | 1,009 | 397,000 |
| 2022/09/01 | 1,009 | 1,017 | 1,003 | 1,006 | 335,500 |
| 2022/08/31 | 1,019 | 1,026 | 1,014 | 1,019 | 320,300 |
| 2022/08/30 | 1,011 | 1,026 | 1,011 | 1,024 | 279,400 |
| 2022/08/29 | 1,000 | 1,010 | 997 | 1,008 | 485,000 |
| 2022/08/26 | 1,022 | 1,033 | 1,020 | 1,027 | 383,900 |
| 2022/08/25 | 1,013 | 1,021 | 1,005 | 1,020 | 320,300 |
| 2022/08/24 | 1,007 | 1,021 | 1,001 | 1,014 | 444,400 |
| 2022/08/23 | 1,011 | 1,016 | 998 | 1,002 | 517,100 |
| 2022/08/22 | 1,023 | 1,024 | 1,012 | 1,020 | 383,900 |
| 2022/08/19 | 1,030 | 1,032 | 1,011 | 1,024 | 538,400 |
| 2022/08/18 | 1,003 | 1,036 | 1,000 | 1,019 | 890,200 |
| 2022/08/17 | 1,034 | 1,070 | 1,019 | 1,023 | 2,195,300 |
| 2022/08/16 | 971 | 1,040 | 945 | 1,034 | 4,089,200 |
| 2022/08/15 | 895 | 915 | 888 | 911 | 755,000 |
| 2022/08/12 | 874 | 887 | 870 | 885 | 382,900 |
| 2022/08/10 | 859 | 871 | 852 | 870 | 211,400 |
| 2022/08/09 | 870 | 871 | 856 | 861 | 198,100 |
| 2022/08/08 | 852 | 865 | 850 | 865 | 226,200 |
| 2022/08/05 | 835 | 855 | 834 | 855 | 361,300 |
| 2022/08/04 | 835 | 842 | 830 | 838 | 244,500 |
| 2022/08/03 | 827 | 832 | 824 | 832 | 173,300 |
| 2022/08/02 | 840 | 842 | 820 | 823 | 273,000 |
| 2022/08/01 | 832 | 850 | 825 | 850 | 397,100 |
| 2022/07/29 | 844 | 846 | 822 | 823 | 316,600 |
| 2022/07/28 | 830 | 842 | 819 | 837 | 1,422,900 |
| 2022/07/27 | 831 | 835 | 821 | 833 | 205,700 |
| 2022/07/26 | 831 | 832 | 827 | 829 | 153,700 |
| 2022/07/25 | 838 | 839 | 827 | 830 | 224,200 |
| 2022/07/22 | 831 | 845 | 825 | 837 | 340,500 |
| 2022/07/21 | 821 | 832 | 816 | 831 | 556,000 |
| 2022/07/20 | 812 | 823 | 812 | 823 | 337,100 |
| 2022/07/19 | 798 | 806 | 795 | 806 | 214,600 |
| 2022/07/15 | 803 | 803 | 791 | 792 | 253,500 |
| 2022/07/14 | 798 | 802 | 794 | 800 | 198,500 |
| 2022/07/13 | 802 | 807 | 798 | 803 | 155,300 |
| 2022/07/12 | 809 | 815 | 797 | 797 | 294,300 |
| 2022/07/11 | 827 | 829 | 814 | 817 | 186,500 |
| 2022/07/08 | 812 | 830 | 808 | 821 | 412,300 |
| 2022/07/07 | 807 | 809 | 792 | 808 | 222,400 |
| 2022/07/06 | 803 | 804 | 797 | 801 | 240,000 |
| 2022/07/05 | 814 | 818 | 808 | 811 | 234,200 |
| 2022/07/04 | 804 | 811 | 801 | 810 | 225,700 |
| 2022/07/01 | 812 | 812 | 792 | 796 | 319,400 |
| 2022/06/30 | 803 | 805 | 790 | 801 | 292,800 |
| 2022/06/29 | 812 | 814 | 802 | 805 | 410,300 |
| 2022/06/28 | 810 | 822 | 806 | 822 | 473,100 |
| 2022/06/27 | 807 | 816 | 801 | 816 | 348,400 |
| 2022/06/24 | 798 | 802 | 791 | 799 | 389,400 |
| 2022/06/23 | 807 | 813 | 795 | 803 | 327,400 |
| 2022/06/22 | 827 | 827 | 804 | 812 | 224,400 |
| 2022/06/21 | 810 | 827 | 810 | 821 | 252,800 |
| 2022/06/20 | 832 | 833 | 801 | 803 | 299,000 |
| 2022/06/17 | 830 | 831 | 821 | 823 | 367,000 |
| 2022/06/16 | 858 | 869 | 849 | 853 | 254,500 |
| 2022/06/15 | 863 | 868 | 851 | 855 | 260,100 |
| 2022/06/14 | 860 | 869 | 851 | 869 | 242,200 |
| 2022/06/13 | 867 | 890 | 857 | 871 | 490,400 |
| 2022/06/10 | 869 | 880 | 865 | 874 | 292,400 |
| 2022/06/09 | 886 | 913 | 879 | 882 | 554,600 |
| 2022/06/08 | 883 | 892 | 871 | 889 | 524,900 |
| 2022/06/07 | 848 | 876 | 844 | 875 | 536,400 |
| 2022/06/06 | 820 | 841 | 813 | 838 | 401,300 |
| 2022/06/03 | 819 | 821 | 813 | 818 | 253,800 |
| 2022/06/02 | 806 | 812 | 800 | 811 | 230,200 |
| 2022/06/01 | 804 | 820 | 798 | 817 | 263,500 |
| 2022/05/31 | 821 | 821 | 797 | 797 | 488,300 |
| 2022/05/30 | 799 | 824 | 799 | 823 | 821,400 |
| 2022/05/27 | 797 | 797 | 777 | 778 | 248,500 |
| 2022/05/26 | 782 | 795 | 781 | 791 | 199,400 |
| 2022/05/25 | 786 | 786 | 772 | 776 | 360,700 |
| 2022/05/24 | 803 | 803 | 784 | 791 | 386,900 |
| 2022/05/23 | 810 | 814 | 796 | 804 | 263,400 |
| 2022/05/20 | 801 | 812 | 796 | 806 | 250,000 |
| 2022/05/19 | 770 | 809 | 762 | 803 | 387,800 |
| 2022/05/18 | 799 | 805 | 788 | 794 | 331,700 |
| 2022/05/17 | 776 | 808 | 772 | 791 | 752,500 |
| 2022/05/16 | 849 | 849 | 823 | 826 | 469,800 |
| 2022/05/13 | 811 | 837 | 809 | 837 | 240,800 |
| 2022/05/12 | 819 | 826 | 811 | 814 | 158,800 |
| 2022/05/11 | 826 | 829 | 818 | 819 | 238,600 |
| 2022/05/10 | 824 | 839 | 815 | 835 | 197,700 |
| 2022/05/09 | 835 | 835 | 822 | 829 | 187,500 |
| 2022/05/06 | 831 | 840 | 820 | 839 | 243,200 |
| 2022/05/02 | 810 | 826 | 808 | 822 | 217,700 |
| 2022/04/28 | 789 | 813 | 786 | 810 | 227,100 |
| 2022/04/27 | 776 | 790 | 772 | 790 | 522,700 |
| 2022/04/26 | 791 | 795 | 774 | 794 | 223,600 |
| 2022/04/25 | 792 | 793 | 784 | 786 | 289,800 |
| 2022/04/22 | 804 | 810 | 801 | 809 | 176,000 |
| 2022/04/21 | 813 | 822 | 809 | 814 | 143,500 |
| 2022/04/20 | 819 | 819 | 807 | 810 | 186,800 |
| 2022/04/19 | 797 | 809 | 797 | 804 | 172,100 |
| 2022/04/18 | 803 | 806 | 789 | 795 | 184,400 |
| 2022/04/15 | 816 | 819 | 809 | 810 | 172,300 |
| 2022/04/14 | 822 | 831 | 820 | 822 | 180,300 |
| 2022/04/13 | 811 | 828 | 811 | 827 | 202,400 |
| 2022/04/12 | 832 | 837 | 812 | 812 | 267,400 |
| 2022/04/11 | 860 | 861 | 830 | 838 | 364,400 |
| 2022/04/08 | 854 | 862 | 846 | 858 | 318,100 |
| 2022/04/07 | 851 | 852 | 835 | 839 | 248,900 |
| 2022/04/06 | 879 | 886 | 864 | 864 | 294,200 |
| 2022/04/05 | 914 | 915 | 876 | 884 | 460,000 |
| 2022/04/04 | 913 | 921 | 901 | 901 | 246,400 |
| 2022/04/01 | 901 | 916 | 898 | 913 | 323,400 |
| 2022/03/31 | 912 | 929 | 907 | 916 | 445,600 |
| 2022/03/30 | 933 | 935 | 899 | 912 | 437,900 |
| 2022/03/29 | 914 | 931 | 908 | 922 | 499,200 |
| 2022/03/28 | 916 | 925 | 906 | 916 | 344,800 |
| 2022/03/25 | 900 | 910 | 887 | 907 | 394,500 |
| 2022/03/24 | 880 | 898 | 877 | 898 | 364,500 |
| 2022/03/23 | 873 | 896 | 864 | 896 | 644,200 |
| 2022/03/22 | 858 | 863 | 841 | 862 | 563,300 |
| 2022/03/18 | 832 | 851 | 830 | 850 | 676,300 |
| 2022/03/17 | 804 | 825 | 804 | 825 | 678,400 |
| 2022/03/16 | 787 | 795 | 776 | 791 | 647,600 |
| 2022/03/15 | 791 | 801 | 776 | 791 | 1,869,200 |
| 2022/03/14 | 697 | 740 | 696 | 734 | 574,000 |
| 2022/03/11 | 679 | 691 | 669 | 690 | 380,400 |
| 2022/03/10 | 687 | 704 | 682 | 697 | 367,900 |
| 2022/03/09 | 675 | 682 | 666 | 667 | 500,700 |
| 2022/03/08 | 681 | 686 | 670 | 672 | 609,100 |
| 2022/03/07 | 726 | 726 | 689 | 693 | 588,600 |
| 2022/03/04 | 758 | 758 | 735 | 737 | 570,700 |
| 2022/03/03 | 776 | 784 | 760 | 760 | 427,500 |
| 2022/03/02 | 789 | 793 | 760 | 761 | 721,100 |
| 2022/03/01 | 794 | 813 | 791 | 798 | 456,200 |
| 2022/02/28 | 780 | 796 | 779 | 794 | 286,500 |
| 2022/02/25 | 769 | 780 | 767 | 777 | 264,600 |
| 2022/02/24 | 765 | 769 | 756 | 769 | 285,900 |
| 2022/02/22 | 775 | 775 | 760 | 766 | 329,800 |
| 2022/02/21 | 779 | 786 | 774 | 782 | 307,300 |
| 2022/02/18 | 790 | 798 | 783 | 791 | 320,600 |
| 2022/02/17 | 806 | 813 | 793 | 796 | 409,400 |
| 2022/02/16 | 825 | 830 | 808 | 808 | 495,100 |
| 2022/02/15 | 854 | 854 | 815 | 824 | 536,700 |
| 2022/02/14 | 853 | 855 | 837 | 842 | 207,500 |
| 2022/02/10 | 857 | 864 | 850 | 862 | 206,800 |
| 2022/02/09 | 850 | 853 | 842 | 849 | 124,800 |
| 2022/02/08 | 851 | 863 | 843 | 849 | 184,800 |
| 2022/02/07 | 856 | 856 | 836 | 851 | 164,100 |
| 2022/02/04 | 849 | 856 | 841 | 849 | 209,800 |
| 2022/02/03 | 845 | 854 | 841 | 848 | 172,900 |
| 2022/02/02 | 832 | 849 | 831 | 846 | 182,900 |
| 2022/02/01 | 840 | 850 | 822 | 826 | 189,300 |
| 2022/01/31 | 832 | 847 | 828 | 842 | 185,800 |
| 2022/01/28 | 824 | 832 | 820 | 829 | 296,600 |
| 2022/01/27 | 830 | 835 | 804 | 812 | 340,100 |
| 2022/01/26 | 848 | 851 | 825 | 827 | 229,400 |
| 2022/01/25 | 845 | 847 | 829 | 840 | 185,800 |
| 2022/01/24 | 852 | 856 | 835 | 851 | 219,300 |
| 2022/01/21 | 835 | 857 | 826 | 856 | 261,700 |
| 2022/01/20 | 831 | 863 | 831 | 855 | 473,100 |
| 2022/01/19 | 825 | 841 | 813 | 831 | 524,200 |
| 2022/01/18 | 824 | 843 | 822 | 832 | 353,100 |
| 2022/01/17 | 810 | 820 | 807 | 809 | 601,100 |
| 2022/01/14 | 830 | 831 | 806 | 809 | 254,300 |
| 2022/01/13 | 834 | 842 | 829 | 838 | 192,000 |
| 2022/01/12 | 822 | 832 | 820 | 825 | 220,000 |
| 2022/01/11 | 810 | 815 | 800 | 810 | 335,300 |
| 2022/01/07 | 835 | 840 | 818 | 821 | 160,800 |
| 2022/01/06 | 833 | 837 | 823 | 825 | 221,000 |
| 2022/01/05 | 832 | 846 | 827 | 844 | 217,800 |
| 2022/01/04 | 811 | 828 | 805 | 825 | 253,400 |