6376 日機装(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 510 | 519 | 510 | 519 | 31,000 | 519 |
| 1997-12-29 | 493 | 493 | 480 | 490 | 47,000 | 490 |
| 1997-12-26 | 500 | 510 | 490 | 495 | 26,000 | 495 |
| 1997-12-25 | 490 | 520 | 489 | 500 | 71,000 | 500 |
| 1997-12-24 | 497 | 497 | 478 | 482 | 139,000 | 482 |
| 1997-12-22 | 520 | 531 | 480 | 488 | 53,000 | 488 |
| 1997-12-19 | 550 | 550 | 530 | 531 | 49,000 | 531 |
| 1997-12-18 | 580 | 580 | 540 | 550 | 46,000 | 550 |
| 1997-12-17 | 535 | 585 | 515 | 575 | 49,000 | 575 |
| 1997-12-16 | 557 | 557 | 540 | 540 | 50,000 | 540 |
| 1997-12-15 | 565 | 565 | 557 | 559 | 41,000 | 559 |
| 1997-12-12 | 570 | 570 | 556 | 570 | 159,000 | 570 |
| 1997-12-11 | 563 | 565 | 555 | 555 | 44,000 | 555 |
| 1997-12-10 | 568 | 568 | 565 | 565 | 39,000 | 565 |
| 1997-12-09 | 578 | 596 | 566 | 568 | 33,000 | 568 |
| 1997-12-08 | 571 | 571 | 568 | 568 | 14,000 | 568 |
| 1997-12-05 | 573 | 590 | 571 | 571 | 30,000 | 571 |
| 1997-12-04 | 581 | 587 | 574 | 574 | 32,000 | 574 |
| 1997-12-03 | 591 | 601 | 580 | 580 | 59,000 | 580 |
| 1997-12-02 | 609 | 615 | 605 | 610 | 39,000 | 610 |
| 1997-12-01 | 610 | 614 | 600 | 601 | 21,000 | 601 |
| 1997-11-28 | 618 | 618 | 563 | 563 | 90,000 | 563 |
| 1997-11-27 | 581 | 600 | 581 | 599 | 29,000 | 599 |
| 1997-11-26 | 580 | 590 | 569 | 583 | 55,000 | 583 |
| 1997-11-25 | 567 | 600 | 567 | 590 | 52,000 | 590 |
| 1997-11-21 | 610 | 619 | 600 | 619 | 33,000 | 619 |
| 1997-11-20 | 592 | 602 | 592 | 595 | 25,000 | 595 |
| 1997-11-19 | 615 | 615 | 590 | 590 | 12,000 | 590 |
| 1997-11-18 | 620 | 625 | 605 | 625 | 55,000 | 625 |
| 1997-11-17 | 580 | 609 | 580 | 609 | 30,000 | 609 |
| 1997-11-14 | 575 | 580 | 561 | 561 | 42,000 | 561 |
| 1997-11-13 | 583 | 590 | 560 | 585 | 115,000 | 585 |
| 1997-11-12 | 582 | 585 | 576 | 576 | 20,000 | 576 |
| 1997-11-11 | 584 | 584 | 576 | 582 | 18,000 | 582 |
| 1997-11-10 | 585 | 585 | 581 | 582 | 25,000 | 582 |
| 1997-11-07 | 590 | 600 | 585 | 594 | 53,000 | 594 |
| 1997-11-06 | 595 | 600 | 590 | 594 | 21,000 | 594 |
| 1997-11-05 | 620 | 620 | 580 | 580 | 58,000 | 580 |
| 1997-11-04 | 643 | 643 | 615 | 615 | 16,000 | 615 |
| 1997-10-31 | 620 | 640 | 620 | 640 | 22,000 | 640 |
| 1997-10-30 | 631 | 634 | 620 | 630 | 54,000 | 630 |
| 1997-10-29 | 625 | 638 | 620 | 620 | 58,000 | 620 |
| 1997-10-28 | 590 | 600 | 590 | 600 | 39,000 | 600 |
| 1997-10-27 | 619 | 620 | 610 | 620 | 51,000 | 620 |
| 1997-10-24 | 629 | 630 | 619 | 620 | 76,000 | 620 |
| 1997-10-23 | 623 | 630 | 618 | 625 | 87,000 | 625 |
| 1997-10-22 | 604 | 613 | 604 | 613 | 101,000 | 613 |
| 1997-10-21 | 599 | 605 | 599 | 604 | 62,000 | 604 |
| 1997-10-20 | 609 | 610 | 604 | 606 | 25,000 | 606 |
| 1997-10-17 | 600 | 613 | 583 | 611 | 340,000 | 611 |
| 1997-10-16 | 570 | 580 | 550 | 580 | 49,000 | 580 |
| 1997-10-15 | 555 | 565 | 550 | 550 | 56,000 | 550 |
| 1997-10-14 | 550 | 550 | 541 | 550 | 106,000 | 550 |
| 1997-10-13 | 584 | 585 | 570 | 570 | 76,000 | 570 |
| 1997-10-09 | 610 | 610 | 595 | 599 | 119,000 | 599 |
| 1997-10-08 | 601 | 619 | 601 | 610 | 43,000 | 610 |
| 1997-10-07 | 610 | 610 | 601 | 601 | 28,000 | 601 |
| 1997-10-06 | 611 | 615 | 610 | 610 | 42,000 | 610 |
| 1997-10-03 | 620 | 620 | 610 | 610 | 25,000 | 610 |
| 1997-10-02 | 623 | 626 | 615 | 620 | 72,000 | 620 |
| 1997-10-01 | 625 | 625 | 621 | 623 | 38,000 | 623 |
| 1997-09-30 | 621 | 627 | 621 | 626 | 18,000 | 626 |
| 1997-09-29 | 649 | 649 | 621 | 630 | 30,000 | 630 |
| 1997-09-26 | 651 | 661 | 650 | 650 | 32,000 | 650 |
| 1997-09-25 | 669 | 669 | 655 | 655 | 79,000 | 655 |
| 1997-09-24 | 695 | 695 | 650 | 665 | 77,000 | 665 |
| 1997-09-22 | 699 | 699 | 698 | 699 | 11,000 | 699 |
| 1997-09-19 | 685 | 700 | 676 | 699 | 38,000 | 699 |
| 1997-09-18 | 678 | 678 | 675 | 676 | 5,000 | 676 |
| 1997-09-17 | 690 | 695 | 680 | 680 | 35,000 | 680 |
| 1997-09-16 | 700 | 700 | 681 | 700 | 28,000 | 700 |
| 1997-09-12 | 720 | 720 | 710 | 710 | 56,000 | 710 |
| 1997-09-11 | 730 | 730 | 720 | 720 | 17,000 | 720 |
| 1997-09-10 | 732 | 740 | 732 | 739 | 8,000 | 739 |
| 1997-09-09 | 740 | 740 | 732 | 732 | 7,000 | 732 |
| 1997-09-08 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1997-09-05 | 732 | 750 | 732 | 750 | 20,000 | 750 |
| 1997-09-04 | 740 | 740 | 730 | 732 | 8,000 | 732 |
| 1997-09-03 | 739 | 745 | 739 | 740 | 28,000 | 740 |
| 1997-09-02 | 733 | 739 | 722 | 739 | 11,000 | 739 |
| 1997-09-01 | 734 | 734 | 733 | 733 | 8,000 | 733 |
| 1997-08-29 | 735 | 735 | 725 | 733 | 28,000 | 733 |
| 1997-08-28 | 740 | 758 | 740 | 758 | 26,000 | 758 |
| 1997-08-27 | 731 | 740 | 730 | 740 | 23,000 | 740 |
| 1997-08-26 | 732 | 732 | 730 | 730 | 14,000 | 730 |
| 1997-08-25 | 740 | 758 | 740 | 747 | 26,000 | 747 |
| 1997-08-22 | 745 | 745 | 730 | 730 | 11,000 | 730 |
| 1997-08-21 | 744 | 746 | 744 | 744 | 8,000 | 744 |
| 1997-08-20 | 748 | 749 | 740 | 742 | 161,000 | 742 |
| 1997-08-19 | 759 | 759 | 748 | 748 | 12,000 | 748 |
| 1997-08-18 | 750 | 757 | 746 | 748 | 26,000 | 748 |
| 1997-08-15 | 764 | 766 | 750 | 750 | 63,000 | 750 |
| 1997-08-14 | 752 | 760 | 752 | 760 | 40,000 | 760 |
| 1997-08-13 | 748 | 761 | 740 | 751 | 51,000 | 751 |
| 1997-08-12 | 747 | 759 | 747 | 755 | 117,000 | 755 |
| 1997-08-11 | 750 | 751 | 745 | 750 | 59,000 | 750 |
| 1997-08-08 | 760 | 770 | 760 | 770 | 112,000 | 770 |
| 1997-08-07 | 768 | 783 | 766 | 780 | 73,000 | 780 |
| 1997-08-06 | 765 | 778 | 765 | 778 | 73,000 | 778 |
| 1997-08-05 | 765 | 770 | 761 | 770 | 102,000 | 770 |
| 1997-08-04 | 765 | 769 | 762 | 765 | 83,000 | 765 |
| 1997-08-01 | 767 | 767 | 761 | 762 | 40,000 | 762 |
| 1997-07-31 | 765 | 770 | 763 | 770 | 49,000 | 770 |
| 1997-07-30 | 760 | 770 | 760 | 765 | 43,000 | 765 |
| 1997-07-29 | 780 | 780 | 765 | 765 | 73,000 | 765 |
| 1997-07-28 | 779 | 780 | 777 | 780 | 58,000 | 780 |
| 1997-07-25 | 783 | 783 | 775 | 778 | 34,000 | 778 |
| 1997-07-24 | 775 | 785 | 766 | 775 | 156,000 | 775 |
| 1997-07-23 | 762 | 767 | 760 | 764 | 115,000 | 764 |
| 1997-07-22 | 771 | 775 | 759 | 760 | 139,000 | 760 |
| 1997-07-18 | 780 | 785 | 775 | 776 | 106,000 | 776 |
| 1997-07-17 | 800 | 802 | 790 | 790 | 73,000 | 790 |
| 1997-07-16 | 800 | 800 | 795 | 798 | 40,000 | 798 |
| 1997-07-15 | 795 | 801 | 790 | 792 | 64,000 | 792 |
| 1997-07-14 | 801 | 804 | 793 | 798 | 80,000 | 798 |
| 1997-07-11 | 807 | 810 | 800 | 808 | 43,000 | 808 |
| 1997-07-10 | 818 | 827 | 801 | 827 | 37,000 | 827 |
| 1997-07-09 | 825 | 828 | 815 | 828 | 41,000 | 828 |
| 1997-07-08 | 813 | 834 | 813 | 828 | 19,000 | 828 |
| 1997-07-07 | 805 | 828 | 805 | 828 | 34,000 | 828 |
| 1997-07-04 | 816 | 823 | 815 | 820 | 39,000 | 820 |
| 1997-07-03 | 818 | 820 | 815 | 815 | 13,000 | 815 |
| 1997-07-02 | 823 | 825 | 816 | 821 | 50,000 | 821 |
| 1997-07-01 | 840 | 842 | 815 | 815 | 22,000 | 815 |
| 1997-06-30 | 854 | 854 | 840 | 840 | 12,000 | 840 |
| 1997-06-27 | 850 | 855 | 848 | 849 | 77,000 | 849 |
| 1997-06-26 | 850 | 860 | 845 | 860 | 400,000 | 860 |
| 1997-06-25 | 842 | 850 | 835 | 850 | 93,000 | 850 |
| 1997-06-24 | 850 | 850 | 835 | 835 | 60,000 | 835 |
| 1997-06-23 | 851 | 851 | 846 | 846 | 57,000 | 846 |
| 1997-06-20 | 869 | 870 | 851 | 851 | 54,000 | 851 |
| 1997-06-19 | 880 | 880 | 870 | 879 | 64,000 | 879 |
| 1997-06-18 | 878 | 884 | 865 | 884 | 132,000 | 884 |
| 1997-06-17 | 887 | 887 | 873 | 879 | 95,000 | 879 |
| 1997-06-16 | 888 | 888 | 878 | 880 | 61,000 | 880 |
| 1997-06-13 | 890 | 890 | 881 | 884 | 148,000 | 884 |
| 1997-06-12 | 875 | 883 | 875 | 883 | 113,000 | 883 |
| 1997-06-11 | 870 | 880 | 865 | 880 | 203,000 | 880 |
| 1997-06-10 | 850 | 860 | 850 | 860 | 52,000 | 860 |
| 1997-06-09 | 874 | 874 | 850 | 860 | 61,000 | 860 |
| 1997-06-06 | 868 | 884 | 865 | 875 | 287,000 | 875 |
| 1997-06-05 | 861 | 875 | 859 | 875 | 244,000 | 875 |
| 1997-06-04 | 846 | 862 | 846 | 855 | 202,000 | 855 |
| 1997-06-03 | 837 | 863 | 835 | 851 | 155,000 | 851 |
| 1997-06-02 | 839 | 840 | 826 | 838 | 32,000 | 838 |
| 1997-05-30 | 846 | 846 | 825 | 830 | 56,000 | 830 |
| 1997-05-29 | 840 | 848 | 839 | 846 | 96,000 | 846 |
| 1997-05-28 | 819 | 837 | 818 | 837 | 48,000 | 837 |
| 1997-05-27 | 825 | 827 | 820 | 826 | 80,000 | 826 |
| 1997-05-26 | 845 | 845 | 827 | 827 | 164,000 | 827 |
| 1997-05-23 | 839 | 854 | 830 | 841 | 401,000 | 841 |
| 1997-05-22 | 816 | 830 | 815 | 829 | 170,000 | 829 |
| 1997-05-21 | 815 | 830 | 810 | 815 | 244,000 | 815 |
| 1997-05-20 | 814 | 814 | 802 | 806 | 61,000 | 806 |
| 1997-05-19 | 815 | 815 | 805 | 805 | 145,000 | 805 |
| 1997-05-16 | 810 | 810 | 790 | 805 | 252,000 | 805 |
| 1997-05-15 | 809 | 810 | 800 | 800 | 50,000 | 800 |
| 1997-05-14 | 803 | 809 | 800 | 808 | 99,000 | 808 |
| 1997-05-13 | 807 | 815 | 803 | 803 | 139,000 | 803 |
| 1997-05-12 | 807 | 809 | 794 | 805 | 69,000 | 805 |
| 1997-05-09 | 809 | 810 | 800 | 800 | 115,000 | 800 |
| 1997-05-08 | 793 | 809 | 793 | 809 | 135,000 | 809 |
| 1997-05-07 | 798 | 820 | 791 | 803 | 628,000 | 803 |
| 1997-05-06 | 764 | 784 | 764 | 778 | 198,000 | 778 |
| 1997-05-02 | 760 | 765 | 753 | 756 | 230,000 | 756 |
| 1997-05-01 | 748 | 770 | 748 | 768 | 193,000 | 768 |
| 1997-04-30 | 734 | 744 | 734 | 743 | 32,000 | 743 |
| 1997-04-28 | 733 | 735 | 730 | 733 | 54,000 | 733 |
| 1997-04-25 | 730 | 733 | 720 | 733 | 76,000 | 733 |
| 1997-04-24 | 729 | 735 | 729 | 730 | 46,000 | 730 |
| 1997-04-23 | 721 | 723 | 721 | 721 | 90,000 | 721 |
| 1997-04-22 | 717 | 722 | 716 | 721 | 117,000 | 721 |
| 1997-04-21 | 706 | 716 | 706 | 716 | 20,000 | 716 |
| 1997-04-18 | 701 | 717 | 701 | 716 | 35,000 | 716 |
| 1997-04-17 | 701 | 701 | 691 | 701 | 59,000 | 701 |
| 1997-04-16 | 682 | 685 | 680 | 685 | 180,000 | 685 |
| 1997-04-15 | 672 | 682 | 672 | 682 | 34,000 | 682 |
| 1997-04-14 | 675 | 675 | 669 | 675 | 53,000 | 675 |
| 1997-04-11 | 664 | 665 | 657 | 665 | 93,000 | 665 |
| 1997-04-10 | 675 | 675 | 658 | 669 | 92,000 | 669 |
| 1997-04-09 | 680 | 680 | 674 | 674 | 65,000 | 674 |
| 1997-04-08 | 688 | 688 | 679 | 680 | 79,000 | 680 |
| 1997-04-07 | 694 | 700 | 687 | 687 | 81,000 | 687 |
| 1997-04-04 | 693 | 701 | 692 | 701 | 73,000 | 701 |
| 1997-04-03 | 699 | 705 | 692 | 692 | 95,000 | 692 |
| 1997-04-02 | 716 | 720 | 705 | 705 | 91,000 | 705 |
| 1997-04-01 | 717 | 717 | 706 | 715 | 103,000 | 715 |
| 1997-03-31 | 740 | 740 | 718 | 718 | 50,000 | 718 |
| 1997-03-28 | 702 | 730 | 702 | 730 | 13,000 | 730 |
| 1997-03-27 | 710 | 717 | 706 | 706 | 138,000 | 706 |
| 1997-03-26 | 721 | 721 | 709 | 709 | 42,000 | 709 |
| 1997-03-25 | 721 | 725 | 716 | 718 | 61,000 | 718 |
| 1997-03-24 | 735 | 740 | 720 | 720 | 97,000 | 720 |
| 1997-03-21 | 730 | 730 | 715 | 720 | 55,000 | 720 |
| 1997-03-19 | 730 | 730 | 715 | 720 | 63,000 | 720 |
| 1997-03-18 | 740 | 740 | 725 | 730 | 43,000 | 730 |
| 1997-03-17 | 750 | 750 | 740 | 740 | 33,000 | 740 |
| 1997-03-14 | 742 | 745 | 730 | 730 | 43,000 | 730 |
| 1997-03-13 | 750 | 753 | 748 | 752 | 19,000 | 752 |
| 1997-03-12 | 750 | 754 | 750 | 753 | 19,000 | 753 |
| 1997-03-11 | 752 | 753 | 750 | 750 | 24,000 | 750 |
| 1997-03-10 | 753 | 754 | 752 | 752 | 62,000 | 752 |
| 1997-03-07 | 748 | 758 | 747 | 757 | 49,000 | 757 |
| 1997-03-06 | 749 | 753 | 748 | 748 | 78,000 | 748 |
| 1997-03-05 | 750 | 751 | 748 | 748 | 105,000 | 748 |
| 1997-03-04 | 750 | 754 | 750 | 750 | 58,000 | 750 |
| 1997-03-03 | 749 | 749 | 747 | 748 | 62,000 | 748 |
| 1997-02-28 | 748 | 750 | 746 | 747 | 88,000 | 747 |
| 1997-02-27 | 744 | 750 | 744 | 750 | 36,000 | 750 |
| 1997-02-26 | 741 | 745 | 741 | 742 | 20,000 | 742 |
| 1997-02-25 | 748 | 748 | 741 | 741 | 77,000 | 741 |
| 1997-02-24 | 753 | 755 | 750 | 753 | 80,000 | 753 |
| 1997-02-21 | 740 | 743 | 730 | 743 | 84,000 | 743 |
| 1997-02-20 | 711 | 744 | 711 | 725 | 177,000 | 725 |
| 1997-02-19 | 717 | 717 | 709 | 710 | 60,000 | 710 |
| 1997-02-18 | 717 | 717 | 710 | 710 | 118,000 | 710 |
| 1997-02-17 | 717 | 720 | 717 | 717 | 59,000 | 717 |
| 1997-02-14 | 710 | 720 | 705 | 711 | 108,000 | 711 |
| 1997-02-13 | 719 | 719 | 700 | 700 | 131,000 | 700 |
| 1997-02-12 | 714 | 720 | 700 | 710 | 300,000 | 710 |
| 1997-02-10 | 725 | 740 | 720 | 740 | 8,000 | 740 |
| 1997-02-07 | 720 | 730 | 720 | 725 | 29,000 | 725 |
| 1997-02-06 | 731 | 745 | 722 | 725 | 27,000 | 725 |
| 1997-02-05 | 745 | 745 | 721 | 722 | 22,000 | 722 |
| 1997-02-04 | 748 | 748 | 733 | 743 | 57,000 | 743 |
| 1997-02-03 | 750 | 750 | 744 | 745 | 22,000 | 745 |
| 1997-01-31 | 722 | 734 | 720 | 730 | 65,000 | 730 |
| 1997-01-30 | 726 | 730 | 722 | 722 | 82,000 | 722 |
| 1997-01-29 | 725 | 726 | 711 | 726 | 40,000 | 726 |
| 1997-01-28 | 720 | 727 | 716 | 727 | 19,000 | 727 |
| 1997-01-27 | 732 | 732 | 730 | 730 | 7,000 | 730 |
| 1997-01-24 | 745 | 745 | 731 | 731 | 35,000 | 731 |
| 1997-01-23 | 750 | 750 | 735 | 735 | 30,000 | 735 |
| 1997-01-22 | 754 | 754 | 750 | 750 | 30,000 | 750 |
| 1997-01-21 | 754 | 754 | 734 | 750 | 36,000 | 750 |
| 1997-01-20 | 750 | 774 | 731 | 774 | 65,000 | 774 |
| 1997-01-17 | 749 | 750 | 745 | 750 | 97,000 | 750 |
| 1997-01-16 | 760 | 760 | 730 | 750 | 89,000 | 750 |
| 1997-01-14 | 750 | 760 | 737 | 760 | 46,000 | 760 |
| 1997-01-13 | 750 | 760 | 735 | 760 | 68,000 | 760 |
| 1997-01-10 | 750 | 761 | 730 | 760 | 102,000 | 760 |
| 1997-01-09 | 755 | 765 | 745 | 760 | 93,000 | 760 |
| 1997-01-08 | 786 | 790 | 775 | 775 | 67,000 | 775 |
| 1997-01-07 | 792 | 792 | 774 | 792 | 27,000 | 792 |
| 1997-01-06 | 795 | 800 | 782 | 782 | 9,000 | 782 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
