6376 日機装(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 485 | 490 | 485 | 485 | 65,000 | 485 |
| 2000-12-28 | 490 | 493 | 486 | 490 | 56,000 | 490 |
| 2000-12-27 | 485 | 498 | 485 | 498 | 59,000 | 498 |
| 2000-12-26 | 501 | 501 | 490 | 500 | 68,000 | 500 |
| 2000-12-25 | 500 | 502 | 490 | 495 | 118,000 | 495 |
| 2000-12-22 | 492 | 495 | 485 | 489 | 66,000 | 489 |
| 2000-12-21 | 504 | 504 | 490 | 495 | 59,000 | 495 |
| 2000-12-20 | 498 | 510 | 475 | 510 | 115,000 | 510 |
| 2000-12-19 | 515 | 515 | 501 | 508 | 127,000 | 508 |
| 2000-12-18 | 519 | 520 | 508 | 519 | 67,000 | 519 |
| 2000-12-15 | 517 | 524 | 517 | 519 | 48,000 | 519 |
| 2000-12-14 | 528 | 529 | 519 | 522 | 113,000 | 522 |
| 2000-12-13 | 540 | 540 | 525 | 533 | 96,000 | 533 |
| 2000-12-12 | 540 | 540 | 537 | 540 | 47,000 | 540 |
| 2000-12-11 | 544 | 544 | 535 | 540 | 33,000 | 540 |
| 2000-12-08 | 535 | 544 | 535 | 535 | 73,000 | 535 |
| 2000-12-07 | 545 | 550 | 540 | 550 | 43,000 | 550 |
| 2000-12-06 | 546 | 549 | 540 | 540 | 62,000 | 540 |
| 2000-12-05 | 550 | 553 | 545 | 545 | 47,000 | 545 |
| 2000-12-04 | 553 | 560 | 549 | 551 | 50,000 | 551 |
| 2000-12-01 | 545 | 561 | 545 | 552 | 39,000 | 552 |
| 2000-11-30 | 550 | 561 | 547 | 553 | 39,000 | 553 |
| 2000-11-29 | 550 | 553 | 547 | 550 | 19,000 | 550 |
| 2000-11-28 | 559 | 559 | 550 | 559 | 29,000 | 559 |
| 2000-11-27 | 548 | 559 | 548 | 559 | 21,000 | 559 |
| 2000-11-24 | 562 | 562 | 543 | 545 | 37,000 | 545 |
| 2000-11-22 | 533 | 548 | 533 | 542 | 28,000 | 542 |
| 2000-11-21 | 539 | 539 | 533 | 538 | 57,000 | 538 |
| 2000-11-20 | 535 | 535 | 532 | 533 | 17,000 | 533 |
| 2000-11-17 | 537 | 544 | 532 | 535 | 22,000 | 535 |
| 2000-11-16 | 553 | 553 | 535 | 537 | 32,000 | 537 |
| 2000-11-15 | 548 | 548 | 541 | 541 | 45,000 | 541 |
| 2000-11-14 | 559 | 559 | 537 | 546 | 15,000 | 546 |
| 2000-11-13 | 541 | 541 | 531 | 540 | 27,000 | 540 |
| 2000-11-10 | 554 | 556 | 550 | 555 | 24,000 | 555 |
| 2000-11-09 | 556 | 562 | 553 | 554 | 24,000 | 554 |
| 2000-11-08 | 560 | 567 | 559 | 567 | 30,000 | 567 |
| 2000-11-07 | 564 | 570 | 559 | 561 | 36,000 | 561 |
| 2000-11-06 | 568 | 568 | 558 | 559 | 31,000 | 559 |
| 2000-11-02 | 564 | 564 | 546 | 558 | 17,000 | 558 |
| 2000-11-01 | 545 | 555 | 545 | 555 | 39,000 | 555 |
| 2000-10-31 | 560 | 560 | 541 | 545 | 36,000 | 545 |
| 2000-10-30 | 567 | 567 | 551 | 552 | 16,000 | 552 |
| 2000-10-27 | 563 | 568 | 563 | 568 | 14,000 | 568 |
| 2000-10-26 | 560 | 560 | 552 | 560 | 56,000 | 560 |
| 2000-10-25 | 556 | 574 | 554 | 574 | 45,000 | 574 |
| 2000-10-24 | 580 | 580 | 550 | 556 | 87,000 | 556 |
| 2000-10-23 | 566 | 588 | 565 | 581 | 77,000 | 581 |
| 2000-10-20 | 551 | 568 | 551 | 555 | 48,000 | 555 |
| 2000-10-19 | 551 | 555 | 551 | 551 | 41,000 | 551 |
| 2000-10-18 | 567 | 567 | 560 | 560 | 92,000 | 560 |
| 2000-10-17 | 571 | 572 | 568 | 568 | 23,000 | 568 |
| 2000-10-16 | 592 | 592 | 568 | 568 | 28,000 | 568 |
| 2000-10-13 | 561 | 562 | 551 | 562 | 53,000 | 562 |
| 2000-10-12 | 566 | 566 | 562 | 566 | 61,000 | 566 |
| 2000-10-11 | 566 | 570 | 564 | 570 | 27,000 | 570 |
| 2000-10-10 | 575 | 580 | 566 | 566 | 72,000 | 566 |
| 2000-10-06 | 582 | 590 | 580 | 580 | 35,000 | 580 |
| 2000-10-05 | 585 | 585 | 575 | 581 | 45,000 | 581 |
| 2000-10-04 | 580 | 586 | 573 | 573 | 78,000 | 573 |
| 2000-10-03 | 586 | 586 | 579 | 585 | 55,000 | 585 |
| 2000-10-02 | 584 | 584 | 572 | 576 | 67,000 | 576 |
| 2000-09-29 | 591 | 591 | 580 | 590 | 75,000 | 590 |
| 2000-09-28 | 590 | 597 | 581 | 581 | 38,000 | 581 |
| 2000-09-27 | 600 | 602 | 582 | 589 | 29,000 | 589 |
| 2000-09-26 | 609 | 610 | 600 | 600 | 45,000 | 600 |
| 2000-09-25 | 615 | 615 | 593 | 610 | 47,000 | 610 |
| 2000-09-22 | 585 | 596 | 585 | 589 | 46,000 | 589 |
| 2000-09-21 | 600 | 600 | 585 | 600 | 51,000 | 600 |
| 2000-09-20 | 593 | 599 | 591 | 598 | 57,000 | 598 |
| 2000-09-19 | 586 | 593 | 575 | 593 | 45,000 | 593 |
| 2000-09-18 | 600 | 600 | 580 | 593 | 62,000 | 593 |
| 2000-09-14 | 584 | 586 | 571 | 580 | 76,000 | 580 |
| 2000-09-13 | 580 | 600 | 562 | 584 | 154,000 | 584 |
| 2000-09-12 | 592 | 592 | 581 | 581 | 104,000 | 581 |
| 2000-09-11 | 598 | 598 | 592 | 598 | 62,000 | 598 |
| 2000-09-08 | 609 | 609 | 592 | 605 | 51,000 | 605 |
| 2000-09-07 | 600 | 600 | 590 | 590 | 45,000 | 590 |
| 2000-09-06 | 601 | 601 | 596 | 596 | 33,000 | 596 |
| 2000-09-05 | 595 | 601 | 595 | 601 | 63,000 | 601 |
| 2000-09-04 | 600 | 603 | 595 | 596 | 48,000 | 596 |
| 2000-09-01 | 595 | 610 | 595 | 595 | 79,000 | 595 |
| 2000-08-31 | 610 | 617 | 600 | 601 | 119,000 | 601 |
| 2000-08-30 | 604 | 604 | 601 | 602 | 42,000 | 602 |
| 2000-08-29 | 610 | 613 | 602 | 612 | 69,000 | 612 |
| 2000-08-28 | 620 | 628 | 620 | 620 | 56,000 | 620 |
| 2000-08-25 | 623 | 628 | 615 | 628 | 94,000 | 628 |
| 2000-08-24 | 610 | 623 | 609 | 623 | 109,000 | 623 |
| 2000-08-23 | 614 | 614 | 606 | 608 | 70,000 | 608 |
| 2000-08-22 | 610 | 617 | 607 | 614 | 49,000 | 614 |
| 2000-08-21 | 602 | 610 | 596 | 598 | 29,000 | 598 |
| 2000-08-18 | 605 | 607 | 597 | 604 | 58,000 | 604 |
| 2000-08-17 | 600 | 600 | 597 | 597 | 23,000 | 597 |
| 2000-08-16 | 602 | 606 | 597 | 599 | 54,000 | 599 |
| 2000-08-15 | 600 | 609 | 600 | 601 | 56,000 | 601 |
| 2000-08-14 | 608 | 610 | 600 | 605 | 44,000 | 605 |
| 2000-08-11 | 596 | 609 | 596 | 609 | 38,000 | 609 |
| 2000-08-10 | 593 | 607 | 590 | 593 | 55,000 | 593 |
| 2000-08-09 | 615 | 615 | 590 | 592 | 58,000 | 592 |
| 2000-08-08 | 610 | 617 | 610 | 615 | 22,000 | 615 |
| 2000-08-07 | 615 | 620 | 608 | 619 | 43,000 | 619 |
| 2000-08-04 | 615 | 619 | 606 | 608 | 33,000 | 608 |
| 2000-08-03 | 615 | 620 | 605 | 605 | 93,000 | 605 |
| 2000-08-02 | 610 | 610 | 605 | 610 | 28,000 | 610 |
| 2000-08-01 | 600 | 609 | 600 | 602 | 60,000 | 602 |
| 2000-07-31 | 590 | 598 | 580 | 591 | 175,000 | 591 |
| 2000-07-28 | 621 | 621 | 600 | 610 | 109,000 | 610 |
| 2000-07-27 | 635 | 635 | 620 | 620 | 63,000 | 620 |
| 2000-07-26 | 637 | 640 | 635 | 635 | 44,000 | 635 |
| 2000-07-25 | 642 | 642 | 630 | 635 | 110,000 | 635 |
| 2000-07-24 | 675 | 675 | 642 | 650 | 173,000 | 650 |
| 2000-07-21 | 688 | 688 | 668 | 668 | 163,000 | 668 |
| 2000-07-19 | 679 | 689 | 670 | 683 | 585,000 | 683 |
| 2000-07-18 | 680 | 689 | 670 | 670 | 353,000 | 670 |
| 2000-07-17 | 677 | 679 | 669 | 674 | 149,000 | 674 |
| 2000-07-14 | 653 | 664 | 653 | 657 | 92,000 | 657 |
| 2000-07-13 | 672 | 674 | 650 | 656 | 256,000 | 656 |
| 2000-07-12 | 664 | 672 | 662 | 670 | 199,000 | 670 |
| 2000-07-11 | 660 | 668 | 657 | 664 | 260,000 | 664 |
| 2000-07-10 | 655 | 659 | 651 | 658 | 66,000 | 658 |
| 2000-07-07 | 665 | 667 | 655 | 655 | 97,000 | 655 |
| 2000-07-06 | 661 | 664 | 660 | 662 | 102,000 | 662 |
| 2000-07-05 | 678 | 678 | 655 | 661 | 135,000 | 661 |
| 2000-07-04 | 683 | 684 | 660 | 674 | 271,000 | 674 |
| 2000-07-03 | 670 | 680 | 660 | 680 | 379,000 | 680 |
| 2000-06-30 | 660 | 665 | 655 | 656 | 236,000 | 656 |
| 2000-06-29 | 645 | 665 | 645 | 664 | 503,000 | 664 |
| 2000-06-28 | 644 | 644 | 632 | 632 | 180,000 | 632 |
| 2000-06-27 | 643 | 650 | 632 | 640 | 308,000 | 640 |
| 2000-06-26 | 634 | 650 | 630 | 643 | 380,000 | 643 |
| 2000-06-23 | 629 | 630 | 620 | 626 | 154,000 | 626 |
| 2000-06-22 | 604 | 632 | 600 | 632 | 325,000 | 632 |
| 2000-06-21 | 609 | 610 | 600 | 604 | 118,000 | 604 |
| 2000-06-20 | 611 | 619 | 605 | 610 | 88,000 | 610 |
| 2000-06-19 | 606 | 610 | 601 | 610 | 77,000 | 610 |
| 2000-06-16 | 619 | 620 | 602 | 610 | 68,000 | 610 |
| 2000-06-15 | 623 | 624 | 612 | 618 | 118,000 | 618 |
| 2000-06-14 | 636 | 636 | 618 | 623 | 104,000 | 623 |
| 2000-06-13 | 624 | 630 | 618 | 626 | 119,000 | 626 |
| 2000-06-12 | 621 | 624 | 611 | 624 | 146,000 | 624 |
| 2000-06-09 | 613 | 622 | 611 | 611 | 114,000 | 611 |
| 2000-06-08 | 630 | 638 | 610 | 623 | 263,000 | 623 |
| 2000-06-07 | 611 | 635 | 610 | 630 | 727,000 | 630 |
| 2000-06-06 | 600 | 610 | 595 | 607 | 447,000 | 607 |
| 2000-06-05 | 585 | 595 | 581 | 595 | 287,000 | 595 |
| 2000-06-02 | 574 | 580 | 570 | 579 | 114,000 | 579 |
| 2000-06-01 | 566 | 575 | 562 | 574 | 123,000 | 574 |
| 2000-05-31 | 584 | 584 | 565 | 572 | 88,000 | 572 |
| 2000-05-30 | 584 | 585 | 571 | 575 | 134,000 | 575 |
| 2000-05-29 | 585 | 585 | 577 | 584 | 81,000 | 584 |
| 2000-05-26 | 585 | 585 | 570 | 575 | 119,000 | 575 |
| 2000-05-25 | 585 | 585 | 578 | 585 | 164,000 | 585 |
| 2000-05-24 | 581 | 581 | 575 | 578 | 168,000 | 578 |
| 2000-05-23 | 585 | 595 | 575 | 582 | 473,000 | 582 |
| 2000-05-22 | 570 | 585 | 565 | 579 | 497,000 | 579 |
| 2000-05-19 | 563 | 569 | 551 | 565 | 197,000 | 565 |
| 2000-05-18 | 556 | 564 | 553 | 564 | 207,000 | 564 |
| 2000-05-17 | 569 | 569 | 554 | 558 | 126,000 | 558 |
| 2000-05-16 | 570 | 570 | 552 | 560 | 136,000 | 560 |
| 2000-05-15 | 575 | 575 | 566 | 572 | 84,000 | 572 |
| 2000-05-12 | 561 | 574 | 561 | 573 | 313,000 | 573 |
| 2000-05-11 | 562 | 562 | 550 | 554 | 255,000 | 554 |
| 2000-05-10 | 543 | 565 | 540 | 564 | 622,000 | 564 |
| 2000-05-09 | 535 | 543 | 535 | 543 | 88,000 | 543 |
| 2000-05-08 | 530 | 540 | 525 | 534 | 60,000 | 534 |
| 2000-05-02 | 538 | 538 | 526 | 526 | 67,000 | 526 |
| 2000-05-01 | 542 | 542 | 530 | 539 | 108,000 | 539 |
| 2000-04-28 | 538 | 548 | 536 | 542 | 266,000 | 542 |
| 2000-04-27 | 508 | 545 | 508 | 531 | 438,000 | 531 |
| 2000-04-26 | 500 | 503 | 490 | 503 | 62,000 | 503 |
| 2000-04-25 | 490 | 495 | 486 | 495 | 37,000 | 495 |
| 2000-04-24 | 507 | 510 | 490 | 493 | 52,000 | 493 |
| 2000-04-21 | 485 | 493 | 480 | 492 | 78,000 | 492 |
| 2000-04-20 | 486 | 497 | 485 | 487 | 54,000 | 487 |
| 2000-04-19 | 500 | 500 | 487 | 495 | 76,000 | 495 |
| 2000-04-18 | 490 | 495 | 488 | 495 | 80,000 | 495 |
| 2000-04-17 | 490 | 490 | 486 | 488 | 116,000 | 488 |
| 2000-04-14 | 505 | 505 | 501 | 502 | 102,000 | 502 |
| 2000-04-13 | 507 | 510 | 505 | 510 | 67,000 | 510 |
| 2000-04-12 | 510 | 510 | 505 | 507 | 103,000 | 507 |
| 2000-04-11 | 511 | 513 | 506 | 512 | 99,000 | 512 |
| 2000-04-10 | 510 | 511 | 506 | 510 | 75,000 | 510 |
| 2000-04-07 | 502 | 512 | 502 | 510 | 90,000 | 510 |
| 2000-04-06 | 509 | 510 | 502 | 502 | 61,000 | 502 |
| 2000-04-05 | 505 | 508 | 500 | 508 | 235,000 | 508 |
| 2000-04-04 | 508 | 510 | 502 | 505 | 120,000 | 505 |
| 2000-04-03 | 508 | 510 | 502 | 505 | 106,000 | 505 |
| 2000-03-31 | 512 | 512 | 507 | 508 | 99,000 | 508 |
| 2000-03-30 | 521 | 523 | 517 | 518 | 58,000 | 518 |
| 2000-03-29 | 515 | 519 | 502 | 519 | 163,000 | 519 |
| 2000-03-28 | 506 | 520 | 505 | 505 | 80,000 | 505 |
| 2000-03-27 | 510 | 525 | 504 | 504 | 283,000 | 504 |
| 2000-03-24 | 528 | 528 | 500 | 505 | 133,000 | 505 |
| 2000-03-23 | 520 | 520 | 502 | 510 | 177,000 | 510 |
| 2000-03-22 | 534 | 534 | 527 | 528 | 128,000 | 528 |
| 2000-03-21 | 510 | 530 | 510 | 524 | 54,000 | 524 |
| 2000-03-17 | 511 | 516 | 503 | 510 | 118,000 | 510 |
| 2000-03-16 | 495 | 505 | 490 | 505 | 84,000 | 505 |
| 2000-03-15 | 497 | 497 | 487 | 495 | 153,000 | 495 |
| 2000-03-14 | 508 | 508 | 495 | 497 | 246,000 | 497 |
| 2000-03-13 | 528 | 528 | 508 | 508 | 116,000 | 508 |
| 2000-03-10 | 529 | 529 | 509 | 510 | 171,000 | 510 |
| 2000-03-09 | 505 | 510 | 503 | 509 | 52,000 | 509 |
| 2000-03-08 | 505 | 506 | 502 | 505 | 61,000 | 505 |
| 2000-03-07 | 512 | 520 | 506 | 506 | 63,000 | 506 |
| 2000-03-06 | 521 | 521 | 510 | 510 | 85,000 | 510 |
| 2000-03-03 | 522 | 522 | 510 | 510 | 37,000 | 510 |
| 2000-03-02 | 515 | 527 | 510 | 510 | 96,000 | 510 |
| 2000-03-01 | 515 | 521 | 510 | 510 | 87,000 | 510 |
| 2000-02-29 | 517 | 521 | 513 | 515 | 53,000 | 515 |
| 2000-02-28 | 510 | 519 | 500 | 519 | 55,000 | 519 |
| 2000-02-25 | 495 | 510 | 491 | 500 | 64,000 | 500 |
| 2000-02-24 | 498 | 503 | 491 | 491 | 123,000 | 491 |
| 2000-02-23 | 491 | 503 | 486 | 493 | 106,000 | 493 |
| 2000-02-22 | 500 | 503 | 495 | 496 | 46,000 | 496 |
| 2000-02-21 | 504 | 508 | 499 | 499 | 115,000 | 499 |
| 2000-02-18 | 513 | 513 | 507 | 508 | 73,000 | 508 |
| 2000-02-17 | 521 | 521 | 511 | 511 | 57,000 | 511 |
| 2000-02-16 | 534 | 534 | 511 | 511 | 66,000 | 511 |
| 2000-02-15 | 535 | 550 | 524 | 524 | 49,000 | 524 |
| 2000-02-14 | 521 | 539 | 520 | 532 | 89,000 | 532 |
| 2000-02-10 | 535 | 540 | 530 | 540 | 126,000 | 540 |
| 2000-02-09 | 550 | 560 | 541 | 545 | 71,000 | 545 |
| 2000-02-08 | 570 | 571 | 539 | 543 | 157,000 | 543 |
| 2000-02-07 | 579 | 580 | 570 | 570 | 65,000 | 570 |
| 2000-02-04 | 565 | 584 | 565 | 574 | 182,000 | 574 |
| 2000-02-03 | 553 | 565 | 553 | 560 | 85,000 | 560 |
| 2000-02-02 | 565 | 565 | 551 | 551 | 91,000 | 551 |
| 2000-02-01 | 560 | 565 | 545 | 553 | 46,000 | 553 |
| 2000-01-31 | 560 | 570 | 560 | 560 | 53,000 | 560 |
| 2000-01-28 | 560 | 570 | 560 | 565 | 93,000 | 565 |
| 2000-01-27 | 565 | 567 | 555 | 565 | 89,000 | 565 |
| 2000-01-26 | 562 | 570 | 555 | 565 | 98,000 | 565 |
| 2000-01-25 | 566 | 579 | 561 | 563 | 49,000 | 563 |
| 2000-01-24 | 576 | 576 | 567 | 567 | 82,000 | 567 |
| 2000-01-21 | 570 | 577 | 566 | 570 | 66,000 | 570 |
| 2000-01-20 | 574 | 583 | 566 | 577 | 60,000 | 577 |
| 2000-01-19 | 581 | 582 | 567 | 575 | 103,000 | 575 |
| 2000-01-18 | 590 | 590 | 572 | 582 | 148,000 | 582 |
| 2000-01-17 | 580 | 585 | 565 | 584 | 165,000 | 584 |
| 2000-01-14 | 560 | 568 | 559 | 565 | 138,000 | 565 |
| 2000-01-13 | 531 | 560 | 528 | 550 | 130,000 | 550 |
| 2000-01-12 | 542 | 549 | 530 | 530 | 126,000 | 530 |
| 2000-01-11 | 530 | 549 | 530 | 532 | 68,000 | 532 |
| 2000-01-07 | 540 | 546 | 525 | 527 | 101,000 | 527 |
| 2000-01-06 | 535 | 544 | 525 | 525 | 102,000 | 525 |
| 2000-01-05 | 521 | 535 | 510 | 520 | 95,000 | 520 |
| 2000-01-04 | 500 | 510 | 500 | 501 | 42,000 | 501 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
