6376 日機装(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 769 | 790 | 762 | 790 | 22,000 | 790 |
| 1996-12-27 | 770 | 770 | 762 | 770 | 50,000 | 770 |
| 1996-12-26 | 775 | 775 | 770 | 770 | 84,000 | 770 |
| 1996-12-25 | 770 | 780 | 770 | 780 | 91,000 | 780 |
| 1996-12-24 | 785 | 785 | 762 | 762 | 79,000 | 762 |
| 1996-12-20 | 770 | 770 | 760 | 770 | 66,000 | 770 |
| 1996-12-19 | 774 | 775 | 770 | 770 | 55,000 | 770 |
| 1996-12-18 | 787 | 787 | 773 | 774 | 94,000 | 774 |
| 1996-12-17 | 780 | 780 | 777 | 777 | 39,000 | 777 |
| 1996-12-16 | 800 | 800 | 783 | 783 | 44,000 | 783 |
| 1996-12-13 | 775 | 790 | 773 | 790 | 135,000 | 790 |
| 1996-12-12 | 810 | 810 | 787 | 788 | 127,000 | 788 |
| 1996-12-11 | 815 | 815 | 810 | 810 | 161,000 | 810 |
| 1996-12-10 | 816 | 821 | 816 | 818 | 92,000 | 818 |
| 1996-12-09 | 821 | 825 | 819 | 825 | 55,000 | 825 |
| 1996-12-06 | 825 | 830 | 816 | 825 | 113,000 | 825 |
| 1996-12-05 | 820 | 834 | 816 | 830 | 72,000 | 830 |
| 1996-12-04 | 820 | 824 | 820 | 820 | 59,000 | 820 |
| 1996-12-03 | 821 | 830 | 821 | 825 | 86,000 | 825 |
| 1996-12-02 | 820 | 830 | 819 | 830 | 43,000 | 830 |
| 1996-11-29 | 814 | 824 | 814 | 820 | 60,000 | 820 |
| 1996-11-28 | 830 | 840 | 819 | 819 | 172,000 | 819 |
| 1996-11-27 | 843 | 846 | 833 | 843 | 67,000 | 843 |
| 1996-11-26 | 850 | 855 | 848 | 851 | 104,000 | 851 |
| 1996-11-25 | 833 | 846 | 831 | 846 | 72,000 | 846 |
| 1996-11-22 | 831 | 831 | 824 | 831 | 149,000 | 831 |
| 1996-11-21 | 839 | 839 | 830 | 833 | 97,000 | 833 |
| 1996-11-20 | 835 | 845 | 831 | 840 | 106,000 | 840 |
| 1996-11-19 | 841 | 845 | 841 | 841 | 39,000 | 841 |
| 1996-11-18 | 843 | 846 | 841 | 846 | 31,000 | 846 |
| 1996-11-15 | 845 | 848 | 843 | 848 | 99,000 | 848 |
| 1996-11-14 | 850 | 853 | 839 | 853 | 169,000 | 853 |
| 1996-11-13 | 834 | 850 | 834 | 847 | 386,000 | 847 |
| 1996-11-12 | 819 | 844 | 819 | 844 | 129,000 | 844 |
| 1996-11-11 | 807 | 820 | 807 | 820 | 158,000 | 820 |
| 1996-11-08 | 801 | 812 | 800 | 806 | 168,000 | 806 |
| 1996-11-07 | 820 | 827 | 811 | 811 | 53,000 | 811 |
| 1996-11-06 | 803 | 809 | 802 | 804 | 74,000 | 804 |
| 1996-11-05 | 804 | 804 | 795 | 801 | 37,000 | 801 |
| 1996-11-01 | 800 | 803 | 795 | 803 | 67,000 | 803 |
| 1996-10-31 | 828 | 828 | 800 | 800 | 37,000 | 800 |
| 1996-10-30 | 825 | 835 | 820 | 820 | 26,000 | 820 |
| 1996-10-29 | 835 | 835 | 825 | 825 | 27,000 | 825 |
| 1996-10-28 | 825 | 835 | 825 | 825 | 20,000 | 825 |
| 1996-10-25 | 834 | 835 | 831 | 835 | 107,000 | 835 |
| 1996-10-24 | 841 | 841 | 831 | 835 | 42,000 | 835 |
| 1996-10-23 | 831 | 845 | 831 | 831 | 124,000 | 831 |
| 1996-10-22 | 833 | 833 | 823 | 830 | 58,000 | 830 |
| 1996-10-21 | 828 | 845 | 828 | 843 | 11,000 | 843 |
| 1996-10-18 | 830 | 839 | 820 | 828 | 24,000 | 828 |
| 1996-10-17 | 820 | 825 | 818 | 823 | 41,000 | 823 |
| 1996-10-16 | 828 | 829 | 825 | 829 | 94,000 | 829 |
| 1996-10-15 | 810 | 818 | 810 | 818 | 55,000 | 818 |
| 1996-10-14 | 823 | 823 | 816 | 817 | 23,000 | 817 |
| 1996-10-11 | 815 | 824 | 810 | 815 | 39,000 | 815 |
| 1996-10-09 | 830 | 831 | 822 | 825 | 23,000 | 825 |
| 1996-10-08 | 838 | 843 | 836 | 839 | 26,000 | 839 |
| 1996-10-07 | 850 | 850 | 838 | 848 | 32,000 | 848 |
| 1996-10-04 | 847 | 850 | 840 | 850 | 25,000 | 850 |
| 1996-10-03 | 845 | 858 | 845 | 857 | 63,000 | 857 |
| 1996-10-02 | 858 | 858 | 838 | 845 | 52,000 | 845 |
| 1996-10-01 | 848 | 855 | 845 | 848 | 42,000 | 848 |
| 1996-09-30 | 859 | 859 | 840 | 858 | 55,000 | 858 |
| 1996-09-27 | 840 | 859 | 828 | 859 | 283,000 | 859 |
| 1996-09-26 | 831 | 840 | 821 | 840 | 69,000 | 840 |
| 1996-09-25 | 838 | 839 | 830 | 839 | 26,000 | 839 |
| 1996-09-24 | 832 | 832 | 828 | 831 | 62,000 | 831 |
| 1996-09-20 | 846 | 846 | 832 | 832 | 24,000 | 832 |
| 1996-09-19 | 838 | 839 | 835 | 839 | 37,000 | 839 |
| 1996-09-18 | 856 | 856 | 832 | 835 | 90,000 | 835 |
| 1996-09-17 | 860 | 860 | 845 | 856 | 40,000 | 856 |
| 1996-09-13 | 826 | 846 | 826 | 846 | 246,000 | 846 |
| 1996-09-12 | 827 | 837 | 826 | 826 | 33,000 | 826 |
| 1996-09-11 | 833 | 833 | 827 | 827 | 75,000 | 827 |
| 1996-09-10 | 840 | 840 | 833 | 833 | 46,000 | 833 |
| 1996-09-09 | 840 | 840 | 831 | 831 | 22,000 | 831 |
| 1996-09-06 | 860 | 860 | 830 | 830 | 482,000 | 830 |
| 1996-09-05 | 845 | 865 | 845 | 865 | 50,000 | 865 |
| 1996-09-04 | 864 | 864 | 845 | 850 | 15,000 | 850 |
| 1996-09-03 | 841 | 845 | 841 | 845 | 37,000 | 845 |
| 1996-09-02 | 845 | 845 | 840 | 841 | 12,000 | 841 |
| 1996-08-30 | 844 | 850 | 844 | 845 | 24,000 | 845 |
| 1996-08-29 | 865 | 874 | 855 | 874 | 23,000 | 874 |
| 1996-08-28 | 864 | 875 | 862 | 862 | 37,000 | 862 |
| 1996-08-27 | 871 | 891 | 871 | 891 | 19,000 | 891 |
| 1996-08-26 | 895 | 895 | 871 | 871 | 40,000 | 871 |
| 1996-08-23 | 890 | 890 | 875 | 890 | 29,000 | 890 |
| 1996-08-22 | 880 | 880 | 871 | 880 | 50,000 | 880 |
| 1996-08-21 | 880 | 890 | 871 | 890 | 42,000 | 890 |
| 1996-08-20 | 870 | 890 | 861 | 890 | 25,000 | 890 |
| 1996-08-19 | 870 | 874 | 861 | 874 | 17,000 | 874 |
| 1996-08-16 | 869 | 869 | 852 | 860 | 13,000 | 860 |
| 1996-08-15 | 846 | 866 | 846 | 860 | 44,000 | 860 |
| 1996-08-14 | 869 | 869 | 845 | 845 | 10,000 | 845 |
| 1996-08-13 | 846 | 850 | 845 | 845 | 19,000 | 845 |
| 1996-08-12 | 840 | 853 | 833 | 842 | 23,000 | 842 |
| 1996-08-09 | 856 | 866 | 856 | 858 | 44,000 | 858 |
| 1996-08-08 | 869 | 870 | 856 | 866 | 26,000 | 866 |
| 1996-08-07 | 868 | 870 | 855 | 856 | 38,000 | 856 |
| 1996-08-06 | 865 | 873 | 865 | 870 | 97,000 | 870 |
| 1996-08-05 | 880 | 890 | 872 | 873 | 18,000 | 873 |
| 1996-08-02 | 870 | 875 | 866 | 870 | 52,000 | 870 |
| 1996-08-01 | 855 | 856 | 840 | 855 | 52,000 | 855 |
| 1996-07-31 | 869 | 869 | 850 | 855 | 78,000 | 855 |
| 1996-07-30 | 855 | 860 | 851 | 859 | 85,000 | 859 |
| 1996-07-29 | 855 | 860 | 855 | 855 | 46,000 | 855 |
| 1996-07-26 | 860 | 860 | 853 | 855 | 34,000 | 855 |
| 1996-07-25 | 860 | 861 | 850 | 858 | 70,000 | 858 |
| 1996-07-24 | 870 | 874 | 866 | 866 | 55,000 | 866 |
| 1996-07-23 | 875 | 875 | 861 | 869 | 55,000 | 869 |
| 1996-07-22 | 900 | 900 | 875 | 875 | 42,000 | 875 |
| 1996-07-19 | 905 | 909 | 893 | 893 | 103,000 | 893 |
| 1996-07-18 | 893 | 909 | 893 | 905 | 44,000 | 905 |
| 1996-07-17 | 890 | 893 | 888 | 893 | 48,000 | 893 |
| 1996-07-16 | 900 | 900 | 886 | 890 | 61,000 | 890 |
| 1996-07-15 | 898 | 905 | 898 | 905 | 46,000 | 905 |
| 1996-07-12 | 910 | 915 | 903 | 915 | 43,000 | 915 |
| 1996-07-11 | 906 | 910 | 900 | 910 | 41,000 | 910 |
| 1996-07-10 | 919 | 923 | 905 | 905 | 97,000 | 905 |
| 1996-07-09 | 910 | 910 | 905 | 910 | 229,000 | 910 |
| 1996-07-08 | 919 | 928 | 915 | 915 | 38,000 | 915 |
| 1996-07-05 | 928 | 937 | 928 | 932 | 63,000 | 932 |
| 1996-07-04 | 940 | 944 | 928 | 928 | 96,000 | 928 |
| 1996-07-03 | 945 | 945 | 935 | 935 | 59,000 | 935 |
| 1996-07-02 | 951 | 951 | 945 | 945 | 46,000 | 945 |
| 1996-07-01 | 955 | 955 | 945 | 945 | 77,000 | 945 |
| 1996-06-28 | 952 | 959 | 945 | 945 | 104,000 | 945 |
| 1996-06-27 | 959 | 959 | 950 | 952 | 80,000 | 952 |
| 1996-06-26 | 952 | 960 | 949 | 959 | 208,000 | 959 |
| 1996-06-25 | 942 | 950 | 942 | 943 | 107,000 | 943 |
| 1996-06-24 | 959 | 960 | 945 | 950 | 119,000 | 950 |
| 1996-06-21 | 960 | 961 | 951 | 955 | 273,000 | 955 |
| 1996-06-20 | 950 | 959 | 950 | 959 | 221,000 | 959 |
| 1996-06-19 | 959 | 960 | 946 | 950 | 177,000 | 950 |
| 1996-06-18 | 960 | 966 | 945 | 960 | 239,000 | 960 |
| 1996-06-17 | 956 | 965 | 956 | 960 | 348,000 | 960 |
| 1996-06-14 | 950 | 960 | 950 | 956 | 592,000 | 956 |
| 1996-06-13 | 953 | 960 | 940 | 950 | 631,000 | 950 |
| 1996-06-12 | 940 | 955 | 936 | 953 | 675,000 | 953 |
| 1996-06-11 | 935 | 940 | 933 | 935 | 162,000 | 935 |
| 1996-06-10 | 940 | 943 | 930 | 933 | 230,000 | 933 |
| 1996-06-07 | 930 | 940 | 925 | 940 | 282,000 | 940 |
| 1996-06-06 | 943 | 945 | 930 | 938 | 538,000 | 938 |
| 1996-06-05 | 924 | 947 | 921 | 947 | 979,000 | 947 |
| 1996-06-04 | 895 | 926 | 887 | 920 | 439,000 | 920 |
| 1996-06-03 | 921 | 926 | 895 | 899 | 178,000 | 899 |
| 1996-05-31 | 915 | 924 | 911 | 911 | 147,000 | 911 |
| 1996-05-30 | 916 | 924 | 905 | 906 | 208,000 | 906 |
| 1996-05-29 | 920 | 927 | 915 | 926 | 195,000 | 926 |
| 1996-05-28 | 900 | 915 | 897 | 915 | 130,000 | 915 |
| 1996-05-27 | 918 | 918 | 895 | 895 | 29,000 | 895 |
| 1996-05-24 | 920 | 920 | 912 | 918 | 127,000 | 918 |
| 1996-05-23 | 930 | 930 | 920 | 920 | 267,000 | 920 |
| 1996-05-22 | 920 | 935 | 911 | 928 | 317,000 | 928 |
| 1996-05-21 | 920 | 920 | 910 | 920 | 161,000 | 920 |
| 1996-05-20 | 922 | 922 | 910 | 920 | 173,000 | 920 |
| 1996-05-17 | 920 | 923 | 915 | 916 | 178,000 | 916 |
| 1996-05-16 | 918 | 925 | 915 | 917 | 238,000 | 917 |
| 1996-05-15 | 900 | 924 | 900 | 916 | 325,000 | 916 |
| 1996-05-14 | 911 | 912 | 880 | 900 | 321,000 | 900 |
| 1996-05-13 | 940 | 942 | 906 | 910 | 894,000 | 910 |
| 1996-05-10 | 935 | 940 | 925 | 930 | 1,177,000 | 930 |
| 1996-05-09 | 895 | 905 | 888 | 894 | 410,000 | 894 |
| 1996-05-08 | 886 | 892 | 886 | 891 | 264,000 | 891 |
| 1996-05-07 | 896 | 899 | 880 | 885 | 472,000 | 885 |
| 1996-05-02 | 875 | 901 | 870 | 895 | 574,000 | 895 |
| 1996-05-01 | 870 | 870 | 860 | 862 | 59,000 | 862 |
| 1996-04-30 | 865 | 870 | 853 | 853 | 49,000 | 853 |
| 1996-04-26 | 867 | 875 | 867 | 872 | 138,000 | 872 |
| 1996-04-25 | 875 | 875 | 865 | 865 | 259,000 | 865 |
| 1996-04-24 | 857 | 870 | 857 | 868 | 144,000 | 868 |
| 1996-04-23 | 863 | 865 | 850 | 850 | 188,000 | 850 |
| 1996-04-22 | 875 | 875 | 857 | 859 | 106,000 | 859 |
| 1996-04-19 | 868 | 875 | 865 | 867 | 177,000 | 867 |
| 1996-04-18 | 869 | 873 | 860 | 865 | 1,249,000 | 865 |
| 1996-04-17 | 875 | 879 | 862 | 870 | 261,000 | 870 |
| 1996-04-16 | 872 | 884 | 868 | 875 | 626,000 | 875 |
| 1996-04-15 | 863 | 866 | 857 | 861 | 320,000 | 861 |
| 1996-04-12 | 850 | 860 | 845 | 857 | 551,000 | 857 |
| 1996-04-11 | 838 | 848 | 835 | 848 | 473,000 | 848 |
| 1996-04-10 | 830 | 839 | 830 | 838 | 226,000 | 838 |
| 1996-04-09 | 811 | 825 | 811 | 825 | 124,000 | 825 |
| 1996-04-08 | 820 | 820 | 810 | 813 | 43,000 | 813 |
| 1996-04-05 | 800 | 815 | 800 | 810 | 113,000 | 810 |
| 1996-04-04 | 813 | 813 | 805 | 810 | 69,000 | 810 |
| 1996-04-03 | 811 | 819 | 800 | 800 | 71,000 | 800 |
| 1996-04-02 | 829 | 830 | 810 | 810 | 112,000 | 810 |
| 1996-04-01 | 809 | 821 | 809 | 821 | 138,000 | 821 |
| 1996-03-29 | 809 | 810 | 802 | 802 | 63,000 | 802 |
| 1996-03-28 | 790 | 810 | 790 | 806 | 105,000 | 806 |
| 1996-03-27 | 778 | 788 | 772 | 788 | 103,000 | 788 |
| 1996-03-26 | 769 | 775 | 760 | 768 | 109,000 | 768 |
| 1996-03-25 | 786 | 786 | 776 | 786 | 56,000 | 786 |
| 1996-03-22 | 785 | 785 | 776 | 776 | 54,000 | 776 |
| 1996-03-21 | 779 | 790 | 776 | 778 | 75,000 | 778 |
| 1996-03-19 | 770 | 780 | 770 | 780 | 45,000 | 780 |
| 1996-03-18 | 753 | 769 | 753 | 769 | 37,000 | 769 |
| 1996-03-15 | 750 | 755 | 750 | 751 | 121,000 | 751 |
| 1996-03-14 | 761 | 761 | 750 | 750 | 154,000 | 750 |
| 1996-03-13 | 770 | 770 | 761 | 762 | 48,000 | 762 |
| 1996-03-12 | 778 | 780 | 770 | 780 | 28,000 | 780 |
| 1996-03-11 | 784 | 785 | 778 | 778 | 113,000 | 778 |
| 1996-03-08 | 784 | 788 | 782 | 788 | 61,000 | 788 |
| 1996-03-07 | 785 | 792 | 783 | 785 | 67,000 | 785 |
| 1996-03-06 | 781 | 791 | 781 | 785 | 18,000 | 785 |
| 1996-03-05 | 790 | 792 | 780 | 780 | 38,000 | 780 |
| 1996-03-04 | 790 | 790 | 786 | 790 | 35,000 | 790 |
| 1996-03-01 | 785 | 785 | 780 | 780 | 80,000 | 780 |
| 1996-02-29 | 788 | 789 | 780 | 780 | 51,000 | 780 |
| 1996-02-28 | 785 | 794 | 781 | 792 | 102,000 | 792 |
| 1996-02-27 | 788 | 788 | 781 | 781 | 87,000 | 781 |
| 1996-02-26 | 785 | 798 | 785 | 785 | 53,000 | 785 |
| 1996-02-23 | 792 | 800 | 785 | 785 | 83,000 | 785 |
| 1996-02-22 | 786 | 803 | 786 | 793 | 76,000 | 793 |
| 1996-02-21 | 793 | 793 | 786 | 786 | 174,000 | 786 |
| 1996-02-20 | 787 | 790 | 787 | 788 | 38,000 | 788 |
| 1996-02-19 | 790 | 790 | 786 | 786 | 70,000 | 786 |
| 1996-02-16 | 800 | 801 | 786 | 790 | 154,000 | 790 |
| 1996-02-15 | 815 | 819 | 805 | 805 | 96,000 | 805 |
| 1996-02-14 | 814 | 820 | 810 | 820 | 73,000 | 820 |
| 1996-02-13 | 825 | 825 | 805 | 805 | 56,000 | 805 |
| 1996-02-09 | 820 | 821 | 803 | 805 | 81,000 | 805 |
| 1996-02-08 | 830 | 830 | 810 | 825 | 125,000 | 825 |
| 1996-02-07 | 831 | 834 | 827 | 830 | 372,000 | 830 |
| 1996-02-06 | 821 | 833 | 819 | 831 | 304,000 | 831 |
| 1996-02-05 | 815 | 825 | 812 | 825 | 131,000 | 825 |
| 1996-02-02 | 839 | 839 | 816 | 825 | 245,000 | 825 |
| 1996-02-01 | 820 | 836 | 816 | 829 | 637,000 | 829 |
| 1996-01-31 | 821 | 821 | 810 | 810 | 391,000 | 810 |
| 1996-01-30 | 805 | 815 | 804 | 811 | 323,000 | 811 |
| 1996-01-29 | 799 | 800 | 791 | 795 | 97,000 | 795 |
| 1996-01-26 | 793 | 795 | 783 | 793 | 77,000 | 793 |
| 1996-01-25 | 795 | 795 | 782 | 783 | 47,000 | 783 |
| 1996-01-24 | 795 | 795 | 780 | 790 | 63,000 | 790 |
| 1996-01-23 | 787 | 800 | 779 | 790 | 78,000 | 790 |
| 1996-01-22 | 788 | 788 | 777 | 777 | 10,000 | 777 |
| 1996-01-19 | 788 | 788 | 770 | 788 | 36,000 | 788 |
| 1996-01-18 | 793 | 794 | 780 | 782 | 100,000 | 782 |
| 1996-01-17 | 796 | 800 | 789 | 789 | 144,000 | 789 |
| 1996-01-16 | 789 | 799 | 789 | 795 | 97,000 | 795 |
| 1996-01-12 | 803 | 803 | 792 | 792 | 186,000 | 792 |
| 1996-01-11 | 801 | 804 | 791 | 803 | 220,000 | 803 |
| 1996-01-10 | 811 | 818 | 808 | 814 | 353,000 | 814 |
| 1996-01-09 | 808 | 830 | 807 | 821 | 942,000 | 821 |
| 1996-01-08 | 809 | 819 | 796 | 806 | 443,000 | 806 |
| 1996-01-05 | 789 | 806 | 782 | 804 | 310,000 | 804 |
| 1996-01-04 | 790 | 790 | 782 | 785 | 127,000 | 785 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
