6376 日機装(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 790 | 790 | 775 | 775 | 76,000 | 775 |
| 1995-12-28 | 790 | 790 | 776 | 783 | 229,000 | 783 |
| 1995-12-27 | 776 | 790 | 772 | 790 | 260,000 | 790 |
| 1995-12-26 | 768 | 772 | 768 | 771 | 95,000 | 771 |
| 1995-12-25 | 775 | 775 | 766 | 768 | 72,000 | 768 |
| 1995-12-22 | 768 | 778 | 765 | 765 | 68,000 | 765 |
| 1995-12-21 | 761 | 775 | 751 | 760 | 111,000 | 760 |
| 1995-12-20 | 762 | 765 | 756 | 761 | 128,000 | 761 |
| 1995-12-19 | 763 | 787 | 762 | 762 | 241,000 | 762 |
| 1995-12-18 | 793 | 793 | 770 | 780 | 43,000 | 780 |
| 1995-12-15 | 802 | 804 | 779 | 793 | 563,000 | 793 |
| 1995-12-14 | 752 | 797 | 752 | 797 | 761,000 | 797 |
| 1995-12-13 | 765 | 765 | 750 | 750 | 63,000 | 750 |
| 1995-12-12 | 763 | 763 | 755 | 755 | 38,000 | 755 |
| 1995-12-11 | 749 | 760 | 749 | 760 | 49,000 | 760 |
| 1995-12-08 | 755 | 757 | 748 | 748 | 135,000 | 748 |
| 1995-12-07 | 762 | 765 | 758 | 765 | 47,000 | 765 |
| 1995-12-06 | 767 | 767 | 753 | 755 | 66,000 | 755 |
| 1995-12-05 | 760 | 768 | 759 | 768 | 72,000 | 768 |
| 1995-12-04 | 769 | 769 | 750 | 759 | 109,000 | 759 |
| 1995-12-01 | 749 | 753 | 744 | 749 | 84,000 | 749 |
| 1995-11-30 | 748 | 753 | 738 | 740 | 72,000 | 740 |
| 1995-11-29 | 742 | 750 | 741 | 750 | 70,000 | 750 |
| 1995-11-28 | 749 | 750 | 735 | 742 | 45,000 | 742 |
| 1995-11-27 | 751 | 754 | 741 | 750 | 68,000 | 750 |
| 1995-11-24 | 759 | 759 | 741 | 741 | 56,000 | 741 |
| 1995-11-22 | 760 | 775 | 752 | 754 | 381,000 | 754 |
| 1995-11-21 | 731 | 765 | 730 | 760 | 241,000 | 760 |
| 1995-11-20 | 729 | 738 | 729 | 730 | 76,000 | 730 |
| 1995-11-17 | 721 | 730 | 721 | 729 | 38,000 | 729 |
| 1995-11-16 | 734 | 734 | 717 | 730 | 84,000 | 730 |
| 1995-11-15 | 716 | 724 | 716 | 724 | 78,000 | 724 |
| 1995-11-14 | 715 | 717 | 710 | 715 | 41,000 | 715 |
| 1995-11-13 | 719 | 722 | 712 | 714 | 26,000 | 714 |
| 1995-11-10 | 724 | 724 | 712 | 720 | 46,000 | 720 |
| 1995-11-09 | 714 | 715 | 712 | 714 | 74,000 | 714 |
| 1995-11-08 | 717 | 717 | 712 | 715 | 49,000 | 715 |
| 1995-11-07 | 716 | 719 | 716 | 717 | 25,000 | 717 |
| 1995-11-06 | 713 | 724 | 713 | 724 | 45,000 | 724 |
| 1995-11-02 | 723 | 723 | 712 | 713 | 54,000 | 713 |
| 1995-11-01 | 720 | 720 | 712 | 713 | 64,000 | 713 |
| 1995-10-31 | 715 | 720 | 712 | 720 | 29,000 | 720 |
| 1995-10-30 | 711 | 712 | 710 | 710 | 34,000 | 710 |
| 1995-10-27 | 720 | 720 | 712 | 718 | 54,000 | 718 |
| 1995-10-26 | 733 | 733 | 725 | 725 | 98,000 | 725 |
| 1995-10-25 | 731 | 738 | 730 | 733 | 44,000 | 733 |
| 1995-10-24 | 720 | 745 | 720 | 738 | 219,000 | 738 |
| 1995-10-23 | 715 | 720 | 710 | 710 | 75,000 | 710 |
| 1995-10-20 | 712 | 718 | 712 | 714 | 47,000 | 714 |
| 1995-10-19 | 718 | 718 | 710 | 710 | 69,000 | 710 |
| 1995-10-18 | 725 | 725 | 715 | 718 | 79,000 | 718 |
| 1995-10-17 | 713 | 722 | 712 | 722 | 36,000 | 722 |
| 1995-10-16 | 725 | 727 | 712 | 715 | 30,000 | 715 |
| 1995-10-13 | 720 | 725 | 717 | 717 | 45,000 | 717 |
| 1995-10-12 | 729 | 729 | 716 | 716 | 53,000 | 716 |
| 1995-10-11 | 730 | 730 | 715 | 715 | 40,000 | 715 |
| 1995-10-09 | 727 | 733 | 720 | 733 | 27,000 | 733 |
| 1995-10-06 | 713 | 718 | 713 | 717 | 67,000 | 717 |
| 1995-10-05 | 713 | 713 | 710 | 712 | 65,000 | 712 |
| 1995-10-04 | 715 | 720 | 711 | 712 | 108,000 | 712 |
| 1995-10-03 | 717 | 728 | 710 | 727 | 15,000 | 727 |
| 1995-10-02 | 736 | 736 | 711 | 716 | 95,000 | 716 |
| 1995-09-29 | 721 | 730 | 721 | 726 | 95,000 | 726 |
| 1995-09-28 | 732 | 735 | 725 | 725 | 29,000 | 725 |
| 1995-09-27 | 714 | 731 | 714 | 731 | 32,000 | 731 |
| 1995-09-26 | 714 | 721 | 710 | 721 | 44,000 | 721 |
| 1995-09-25 | 720 | 722 | 713 | 713 | 56,000 | 713 |
| 1995-09-22 | 730 | 732 | 716 | 719 | 128,000 | 719 |
| 1995-09-21 | 727 | 742 | 720 | 738 | 194,000 | 738 |
| 1995-09-20 | 760 | 760 | 722 | 737 | 234,000 | 737 |
| 1995-09-19 | 751 | 765 | 750 | 760 | 76,000 | 760 |
| 1995-09-18 | 764 | 769 | 746 | 746 | 161,000 | 746 |
| 1995-09-14 | 739 | 749 | 739 | 749 | 112,000 | 749 |
| 1995-09-13 | 750 | 750 | 725 | 725 | 178,000 | 725 |
| 1995-09-12 | 748 | 748 | 735 | 745 | 96,000 | 745 |
| 1995-09-11 | 748 | 748 | 732 | 734 | 83,000 | 734 |
| 1995-09-08 | 710 | 738 | 710 | 738 | 191,000 | 738 |
| 1995-09-07 | 712 | 729 | 712 | 720 | 43,000 | 720 |
| 1995-09-06 | 735 | 735 | 712 | 714 | 114,000 | 714 |
| 1995-09-05 | 721 | 725 | 709 | 725 | 159,000 | 725 |
| 1995-09-04 | 750 | 765 | 721 | 721 | 242,000 | 721 |
| 1995-09-01 | 751 | 755 | 740 | 740 | 222,000 | 740 |
| 1995-08-31 | 779 | 785 | 746 | 760 | 221,000 | 760 |
| 1995-08-30 | 810 | 810 | 780 | 781 | 395,000 | 781 |
| 1995-08-29 | 804 | 804 | 791 | 800 | 1,204,000 | 800 |
| 1995-08-28 | 777 | 794 | 771 | 794 | 536,000 | 794 |
| 1995-08-25 | 781 | 799 | 777 | 777 | 1,314,000 | 777 |
| 1995-08-24 | 781 | 792 | 762 | 771 | 1,842,000 | 771 |
| 1995-08-23 | 750 | 779 | 747 | 771 | 728,000 | 771 |
| 1995-08-22 | 752 | 752 | 746 | 748 | 196,000 | 748 |
| 1995-08-21 | 768 | 768 | 746 | 753 | 214,000 | 753 |
| 1995-08-18 | 771 | 773 | 746 | 765 | 570,000 | 765 |
| 1995-08-17 | 749 | 780 | 741 | 769 | 1,135,000 | 769 |
| 1995-08-16 | 743 | 749 | 726 | 748 | 635,000 | 748 |
| 1995-08-15 | 730 | 733 | 721 | 733 | 197,000 | 733 |
| 1995-08-14 | 715 | 726 | 710 | 721 | 142,000 | 721 |
| 1995-08-11 | 724 | 734 | 713 | 725 | 501,000 | 725 |
| 1995-08-10 | 690 | 725 | 685 | 725 | 236,000 | 725 |
| 1995-08-09 | 686 | 691 | 681 | 687 | 79,000 | 687 |
| 1995-08-08 | 686 | 686 | 680 | 686 | 79,000 | 686 |
| 1995-08-07 | 699 | 699 | 680 | 689 | 117,000 | 689 |
| 1995-08-04 | 699 | 700 | 690 | 690 | 108,000 | 690 |
| 1995-08-03 | 690 | 700 | 685 | 700 | 180,000 | 700 |
| 1995-08-02 | 690 | 693 | 680 | 682 | 140,000 | 682 |
| 1995-08-01 | 698 | 698 | 689 | 693 | 69,000 | 693 |
| 1995-07-31 | 688 | 700 | 681 | 696 | 94,000 | 696 |
| 1995-07-28 | 680 | 706 | 679 | 698 | 303,000 | 698 |
| 1995-07-27 | 663 | 688 | 663 | 680 | 374,000 | 680 |
| 1995-07-26 | 686 | 689 | 659 | 660 | 346,000 | 660 |
| 1995-07-25 | 719 | 720 | 670 | 680 | 319,000 | 680 |
| 1995-07-24 | 718 | 719 | 705 | 717 | 181,000 | 717 |
| 1995-07-21 | 719 | 719 | 700 | 708 | 241,000 | 708 |
| 1995-07-20 | 710 | 719 | 700 | 719 | 330,000 | 719 |
| 1995-07-19 | 735 | 743 | 726 | 730 | 439,000 | 730 |
| 1995-07-18 | 774 | 774 | 748 | 755 | 1,054,000 | 755 |
| 1995-07-17 | 747 | 764 | 740 | 764 | 1,787,000 | 764 |
| 1995-07-14 | 711 | 745 | 700 | 738 | 1,958,000 | 738 |
| 1995-07-13 | 710 | 713 | 693 | 713 | 694,000 | 713 |
| 1995-07-12 | 707 | 717 | 685 | 713 | 2,049,000 | 713 |
| 1995-07-11 | 664 | 709 | 648 | 709 | 1,564,000 | 709 |
| 1995-07-10 | 684 | 690 | 635 | 660 | 642,000 | 660 |
| 1995-07-07 | 681 | 698 | 666 | 679 | 1,777,000 | 679 |
| 1995-07-06 | 639 | 662 | 630 | 661 | 1,104,000 | 661 |
| 1995-07-05 | 601 | 630 | 600 | 630 | 276,000 | 630 |
| 1995-07-04 | 580 | 602 | 568 | 601 | 249,000 | 601 |
| 1995-07-03 | 578 | 584 | 578 | 580 | 72,000 | 580 |
| 1995-06-30 | 566 | 579 | 566 | 579 | 81,000 | 579 |
| 1995-06-29 | 579 | 580 | 567 | 573 | 90,000 | 573 |
| 1995-06-28 | 576 | 576 | 572 | 575 | 131,000 | 575 |
| 1995-06-27 | 584 | 594 | 571 | 573 | 439,000 | 573 |
| 1995-06-26 | 576 | 600 | 576 | 596 | 189,000 | 596 |
| 1995-06-23 | 571 | 577 | 570 | 571 | 119,000 | 571 |
| 1995-06-22 | 570 | 585 | 565 | 571 | 80,000 | 571 |
| 1995-06-21 | 577 | 580 | 566 | 566 | 27,000 | 566 |
| 1995-06-20 | 566 | 570 | 550 | 566 | 48,000 | 566 |
| 1995-06-19 | 570 | 573 | 566 | 566 | 41,000 | 566 |
| 1995-06-16 | 560 | 576 | 560 | 576 | 84,000 | 576 |
| 1995-06-15 | 566 | 570 | 565 | 570 | 57,000 | 570 |
| 1995-06-14 | 563 | 566 | 562 | 566 | 38,000 | 566 |
| 1995-06-13 | 561 | 568 | 561 | 565 | 49,000 | 565 |
| 1995-06-12 | 570 | 586 | 570 | 580 | 55,000 | 580 |
| 1995-06-09 | 599 | 599 | 595 | 595 | 158,000 | 595 |
| 1995-06-08 | 602 | 602 | 596 | 599 | 221,000 | 599 |
| 1995-06-07 | 602 | 603 | 601 | 602 | 92,000 | 602 |
| 1995-06-06 | 608 | 609 | 602 | 602 | 90,000 | 602 |
| 1995-06-05 | 601 | 609 | 601 | 605 | 105,000 | 605 |
| 1995-06-02 | 601 | 611 | 600 | 605 | 93,000 | 605 |
| 1995-06-01 | 593 | 600 | 592 | 599 | 23,000 | 599 |
| 1995-05-31 | 594 | 594 | 593 | 593 | 63,000 | 593 |
| 1995-05-30 | 595 | 595 | 593 | 593 | 125,000 | 593 |
| 1995-05-29 | 593 | 600 | 593 | 595 | 37,000 | 595 |
| 1995-05-26 | 593 | 600 | 593 | 600 | 155,000 | 600 |
| 1995-05-25 | 600 | 600 | 595 | 595 | 119,000 | 595 |
| 1995-05-24 | 594 | 600 | 593 | 600 | 286,000 | 600 |
| 1995-05-23 | 593 | 594 | 592 | 594 | 122,000 | 594 |
| 1995-05-22 | 593 | 593 | 592 | 593 | 146,000 | 593 |
| 1995-05-19 | 594 | 595 | 592 | 593 | 125,000 | 593 |
| 1995-05-18 | 598 | 599 | 593 | 595 | 156,000 | 595 |
| 1995-05-17 | 594 | 599 | 594 | 598 | 105,000 | 598 |
| 1995-05-16 | 590 | 600 | 590 | 595 | 63,000 | 595 |
| 1995-05-15 | 596 | 606 | 595 | 600 | 52,000 | 600 |
| 1995-05-12 | 606 | 616 | 605 | 616 | 44,000 | 616 |
| 1995-05-11 | 617 | 620 | 615 | 616 | 59,000 | 616 |
| 1995-05-10 | 620 | 625 | 615 | 621 | 110,000 | 621 |
| 1995-05-09 | 617 | 619 | 613 | 615 | 267,000 | 615 |
| 1995-05-08 | 611 | 611 | 605 | 610 | 58,000 | 610 |
| 1995-05-02 | 601 | 606 | 600 | 606 | 62,000 | 606 |
| 1995-05-01 | 599 | 600 | 595 | 600 | 54,000 | 600 |
| 1995-04-28 | 596 | 601 | 596 | 601 | 39,000 | 601 |
| 1995-04-27 | 605 | 606 | 598 | 602 | 40,000 | 602 |
| 1995-04-26 | 604 | 610 | 599 | 605 | 50,000 | 605 |
| 1995-04-25 | 614 | 614 | 605 | 605 | 50,000 | 605 |
| 1995-04-24 | 606 | 615 | 602 | 610 | 155,000 | 610 |
| 1995-04-21 | 607 | 614 | 600 | 605 | 132,000 | 605 |
| 1995-04-20 | 598 | 599 | 595 | 597 | 28,000 | 597 |
| 1995-04-19 | 586 | 588 | 581 | 588 | 71,000 | 588 |
| 1995-04-18 | 588 | 590 | 582 | 586 | 65,000 | 586 |
| 1995-04-17 | 595 | 598 | 586 | 598 | 26,000 | 598 |
| 1995-04-14 | 600 | 600 | 595 | 595 | 34,000 | 595 |
| 1995-04-13 | 600 | 600 | 595 | 600 | 57,000 | 600 |
| 1995-04-12 | 590 | 590 | 584 | 590 | 48,000 | 590 |
| 1995-04-11 | 592 | 592 | 585 | 590 | 30,000 | 590 |
| 1995-04-10 | 580 | 582 | 580 | 582 | 19,000 | 582 |
| 1995-04-07 | 580 | 585 | 580 | 585 | 36,000 | 585 |
| 1995-04-06 | 589 | 595 | 589 | 590 | 27,000 | 590 |
| 1995-04-05 | 600 | 600 | 600 | 600 | 36,000 | 600 |
| 1995-04-04 | 602 | 607 | 600 | 600 | 114,000 | 600 |
| 1995-04-03 | 610 | 610 | 600 | 600 | 67,000 | 600 |
| 1995-03-31 | 623 | 625 | 615 | 615 | 52,000 | 615 |
| 1995-03-30 | 610 | 616 | 610 | 615 | 80,000 | 615 |
| 1995-03-29 | 630 | 630 | 616 | 616 | 23,000 | 616 |
| 1995-03-28 | 615 | 631 | 615 | 620 | 51,000 | 620 |
| 1995-03-27 | 601 | 618 | 600 | 615 | 28,000 | 615 |
| 1995-03-24 | 599 | 600 | 597 | 600 | 102,000 | 600 |
| 1995-03-23 | 600 | 600 | 595 | 599 | 48,000 | 599 |
| 1995-03-22 | 602 | 602 | 596 | 600 | 83,000 | 600 |
| 1995-03-20 | 600 | 610 | 600 | 602 | 422,000 | 602 |
| 1995-03-17 | 620 | 620 | 600 | 610 | 107,000 | 610 |
| 1995-03-16 | 630 | 631 | 625 | 625 | 67,000 | 625 |
| 1995-03-15 | 646 | 646 | 631 | 645 | 37,000 | 645 |
| 1995-03-14 | 645 | 645 | 635 | 635 | 26,000 | 635 |
| 1995-03-13 | 649 | 649 | 635 | 635 | 30,000 | 635 |
| 1995-03-10 | 656 | 660 | 640 | 643 | 230,000 | 643 |
| 1995-03-09 | 666 | 666 | 655 | 656 | 40,000 | 656 |
| 1995-03-08 | 655 | 680 | 651 | 661 | 65,000 | 661 |
| 1995-03-07 | 666 | 670 | 665 | 665 | 37,000 | 665 |
| 1995-03-06 | 678 | 678 | 665 | 665 | 54,000 | 665 |
| 1995-03-03 | 671 | 675 | 660 | 670 | 64,000 | 670 |
| 1995-03-02 | 690 | 690 | 680 | 685 | 35,000 | 685 |
| 1995-03-01 | 690 | 691 | 680 | 680 | 48,000 | 680 |
| 1995-02-28 | 690 | 697 | 690 | 690 | 114,000 | 690 |
| 1995-02-27 | 680 | 690 | 670 | 690 | 124,000 | 690 |
| 1995-02-24 | 700 | 700 | 690 | 691 | 28,000 | 691 |
| 1995-02-23 | 700 | 700 | 685 | 690 | 86,000 | 690 |
| 1995-02-22 | 720 | 720 | 704 | 704 | 61,000 | 704 |
| 1995-02-21 | 715 | 716 | 711 | 712 | 56,000 | 712 |
| 1995-02-20 | 701 | 723 | 701 | 723 | 10,000 | 723 |
| 1995-02-17 | 684 | 705 | 684 | 701 | 33,000 | 701 |
| 1995-02-16 | 706 | 706 | 690 | 690 | 103,000 | 690 |
| 1995-02-15 | 705 | 706 | 705 | 706 | 27,000 | 706 |
| 1995-02-14 | 704 | 708 | 704 | 706 | 38,000 | 706 |
| 1995-02-13 | 704 | 704 | 704 | 704 | 57,000 | 704 |
| 1995-02-10 | 710 | 711 | 706 | 707 | 67,000 | 707 |
| 1995-02-09 | 706 | 716 | 705 | 715 | 365,000 | 715 |
| 1995-02-08 | 715 | 715 | 706 | 706 | 91,000 | 706 |
| 1995-02-07 | 717 | 717 | 715 | 717 | 60,000 | 717 |
| 1995-02-06 | 721 | 722 | 718 | 718 | 81,000 | 718 |
| 1995-02-03 | 718 | 720 | 715 | 720 | 154,000 | 720 |
| 1995-02-02 | 719 | 734 | 715 | 719 | 138,000 | 719 |
| 1995-02-01 | 711 | 720 | 710 | 719 | 162,000 | 719 |
| 1995-01-31 | 698 | 711 | 695 | 711 | 149,000 | 711 |
| 1995-01-30 | 727 | 727 | 689 | 693 | 205,000 | 693 |
| 1995-01-27 | 721 | 729 | 721 | 727 | 99,000 | 727 |
| 1995-01-26 | 711 | 725 | 709 | 721 | 428,000 | 721 |
| 1995-01-25 | 710 | 725 | 706 | 711 | 137,000 | 711 |
| 1995-01-24 | 713 | 717 | 709 | 710 | 109,000 | 710 |
| 1995-01-23 | 714 | 714 | 707 | 709 | 44,000 | 709 |
| 1995-01-20 | 700 | 715 | 700 | 715 | 57,000 | 715 |
| 1995-01-19 | 745 | 745 | 730 | 730 | 33,000 | 730 |
| 1995-01-18 | 747 | 747 | 745 | 745 | 53,000 | 745 |
| 1995-01-17 | 757 | 757 | 748 | 748 | 14,000 | 748 |
| 1995-01-13 | 755 | 757 | 750 | 757 | 56,000 | 757 |
| 1995-01-12 | 763 | 763 | 755 | 757 | 14,000 | 757 |
| 1995-01-11 | 763 | 763 | 759 | 763 | 43,000 | 763 |
| 1995-01-10 | 763 | 763 | 755 | 763 | 9,000 | 763 |
| 1995-01-09 | 760 | 764 | 755 | 763 | 25,000 | 763 |
| 1995-01-06 | 777 | 777 | 760 | 760 | 90,000 | 760 |
| 1995-01-05 | 790 | 790 | 775 | 777 | 25,000 | 777 |
| 1995-01-04 | 790 | 790 | 790 | 790 | 24,000 | 790 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
