6376 日機装(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 526 | 539 | 526 | 536 | 42,000 | 536 |
| 2001-12-27 | 512 | 535 | 512 | 535 | 79,000 | 535 |
| 2001-12-26 | 525 | 535 | 512 | 512 | 51,000 | 512 |
| 2001-12-25 | 554 | 555 | 530 | 530 | 223,000 | 530 |
| 2001-12-21 | 494 | 524 | 494 | 524 | 218,000 | 524 |
| 2001-12-20 | 490 | 499 | 484 | 489 | 118,000 | 489 |
| 2001-12-19 | 510 | 510 | 486 | 489 | 171,000 | 489 |
| 2001-12-18 | 499 | 505 | 498 | 500 | 153,000 | 500 |
| 2001-12-17 | 500 | 507 | 499 | 499 | 108,000 | 499 |
| 2001-12-14 | 509 | 519 | 495 | 499 | 352,000 | 499 |
| 2001-12-13 | 532 | 534 | 525 | 529 | 125,000 | 529 |
| 2001-12-12 | 534 | 541 | 531 | 535 | 154,000 | 535 |
| 2001-12-11 | 539 | 539 | 531 | 533 | 62,000 | 533 |
| 2001-12-10 | 536 | 543 | 536 | 538 | 69,000 | 538 |
| 2001-12-07 | 537 | 554 | 537 | 537 | 177,000 | 537 |
| 2001-12-06 | 550 | 565 | 550 | 557 | 132,000 | 557 |
| 2001-12-05 | 551 | 557 | 542 | 547 | 101,000 | 547 |
| 2001-12-04 | 560 | 562 | 548 | 552 | 218,000 | 552 |
| 2001-12-03 | 573 | 573 | 560 | 560 | 48,000 | 560 |
| 2001-11-30 | 575 | 581 | 571 | 573 | 57,000 | 573 |
| 2001-11-29 | 575 | 576 | 570 | 575 | 71,000 | 575 |
| 2001-11-28 | 593 | 593 | 576 | 582 | 66,000 | 582 |
| 2001-11-27 | 612 | 612 | 587 | 591 | 148,000 | 591 |
| 2001-11-26 | 616 | 625 | 608 | 612 | 386,000 | 612 |
| 2001-11-22 | 573 | 586 | 567 | 586 | 86,000 | 586 |
| 2001-11-21 | 573 | 575 | 567 | 567 | 64,000 | 567 |
| 2001-11-20 | 582 | 584 | 566 | 567 | 135,000 | 567 |
| 2001-11-19 | 580 | 580 | 560 | 572 | 113,000 | 572 |
| 2001-11-16 | 579 | 579 | 555 | 555 | 106,000 | 555 |
| 2001-11-15 | 541 | 559 | 541 | 559 | 108,000 | 559 |
| 2001-11-14 | 534 | 559 | 534 | 537 | 119,000 | 537 |
| 2001-11-13 | 543 | 545 | 529 | 539 | 139,000 | 539 |
| 2001-11-12 | 560 | 560 | 531 | 545 | 164,000 | 545 |
| 2001-11-09 | 586 | 587 | 550 | 565 | 118,000 | 565 |
| 2001-11-08 | 574 | 590 | 570 | 585 | 114,000 | 585 |
| 2001-11-07 | 617 | 617 | 570 | 584 | 279,000 | 584 |
| 2001-11-06 | 628 | 628 | 613 | 615 | 104,000 | 615 |
| 2001-11-05 | 627 | 630 | 612 | 629 | 257,000 | 629 |
| 2001-11-02 | 639 | 639 | 622 | 627 | 101,000 | 627 |
| 2001-11-01 | 645 | 647 | 622 | 629 | 189,000 | 629 |
| 2001-10-31 | 633 | 641 | 631 | 639 | 77,000 | 639 |
| 2001-10-30 | 631 | 645 | 631 | 634 | 64,000 | 634 |
| 2001-10-29 | 657 | 657 | 649 | 649 | 62,000 | 649 |
| 2001-10-26 | 666 | 666 | 652 | 657 | 91,000 | 657 |
| 2001-10-25 | 657 | 666 | 656 | 666 | 113,000 | 666 |
| 2001-10-24 | 665 | 665 | 652 | 662 | 108,000 | 662 |
| 2001-10-23 | 659 | 661 | 650 | 655 | 144,000 | 655 |
| 2001-10-22 | 652 | 659 | 651 | 651 | 113,000 | 651 |
| 2001-10-19 | 644 | 658 | 638 | 650 | 401,000 | 650 |
| 2001-10-18 | 668 | 676 | 662 | 674 | 111,000 | 674 |
| 2001-10-17 | 678 | 680 | 661 | 668 | 165,000 | 668 |
| 2001-10-16 | 668 | 685 | 666 | 682 | 175,000 | 682 |
| 2001-10-15 | 671 | 671 | 650 | 664 | 225,000 | 664 |
| 2001-10-12 | 676 | 690 | 676 | 682 | 200,000 | 682 |
| 2001-10-11 | 691 | 691 | 665 | 675 | 247,000 | 675 |
| 2001-10-10 | 671 | 675 | 663 | 671 | 222,000 | 671 |
| 2001-10-09 | 696 | 700 | 668 | 679 | 468,000 | 679 |
| 2001-10-05 | 718 | 718 | 703 | 709 | 220,000 | 709 |
| 2001-10-04 | 704 | 725 | 704 | 717 | 502,000 | 717 |
| 2001-10-03 | 716 | 720 | 699 | 699 | 783,000 | 699 |
| 2001-10-02 | 759 | 764 | 696 | 713 | 3,905,000 | 713 |
| 2001-10-01 | 739 | 739 | 739 | 739 | 454,000 | 739 |
| 2001-09-28 | 618 | 655 | 618 | 639 | 66,000 | 639 |
| 2001-09-27 | 620 | 636 | 615 | 626 | 101,000 | 626 |
| 2001-09-26 | 634 | 634 | 618 | 620 | 178,000 | 620 |
| 2001-09-25 | 666 | 666 | 632 | 633 | 90,000 | 633 |
| 2001-09-21 | 620 | 648 | 613 | 636 | 169,000 | 636 |
| 2001-09-20 | 660 | 660 | 615 | 621 | 143,000 | 621 |
| 2001-09-19 | 670 | 679 | 670 | 670 | 64,000 | 670 |
| 2001-09-18 | 658 | 682 | 658 | 676 | 153,000 | 676 |
| 2001-09-17 | 655 | 663 | 650 | 662 | 202,000 | 662 |
| 2001-09-14 | 649 | 655 | 638 | 655 | 193,000 | 655 |
| 2001-09-13 | 620 | 629 | 616 | 629 | 136,000 | 629 |
| 2001-09-12 | 622 | 650 | 622 | 624 | 164,000 | 624 |
| 2001-09-11 | 687 | 690 | 671 | 672 | 63,000 | 672 |
| 2001-09-10 | 686 | 703 | 685 | 699 | 303,000 | 699 |
| 2001-09-07 | 682 | 693 | 680 | 689 | 157,000 | 689 |
| 2001-09-06 | 690 | 698 | 675 | 685 | 135,000 | 685 |
| 2001-09-05 | 663 | 700 | 661 | 698 | 412,000 | 698 |
| 2001-09-04 | 657 | 668 | 655 | 663 | 292,000 | 663 |
| 2001-09-03 | 650 | 661 | 650 | 657 | 159,000 | 657 |
| 2001-08-31 | 644 | 651 | 633 | 651 | 125,000 | 651 |
| 2001-08-30 | 627 | 649 | 627 | 649 | 59,000 | 649 |
| 2001-08-29 | 630 | 639 | 627 | 629 | 73,000 | 629 |
| 2001-08-28 | 643 | 643 | 630 | 630 | 71,000 | 630 |
| 2001-08-27 | 635 | 665 | 634 | 650 | 45,000 | 650 |
| 2001-08-24 | 626 | 638 | 626 | 631 | 52,000 | 631 |
| 2001-08-23 | 626 | 640 | 626 | 630 | 49,000 | 630 |
| 2001-08-22 | 620 | 632 | 620 | 629 | 69,000 | 629 |
| 2001-08-21 | 626 | 645 | 620 | 625 | 86,000 | 625 |
| 2001-08-20 | 627 | 641 | 626 | 626 | 52,000 | 626 |
| 2001-08-17 | 647 | 666 | 633 | 633 | 82,000 | 633 |
| 2001-08-16 | 660 | 660 | 638 | 645 | 56,000 | 645 |
| 2001-08-15 | 649 | 670 | 643 | 660 | 78,000 | 660 |
| 2001-08-14 | 636 | 646 | 634 | 634 | 31,000 | 634 |
| 2001-08-13 | 655 | 655 | 630 | 636 | 34,000 | 636 |
| 2001-08-10 | 640 | 652 | 640 | 650 | 44,000 | 650 |
| 2001-08-09 | 658 | 659 | 642 | 642 | 42,000 | 642 |
| 2001-08-08 | 650 | 665 | 650 | 658 | 65,000 | 658 |
| 2001-08-07 | 667 | 667 | 649 | 650 | 68,000 | 650 |
| 2001-08-06 | 673 | 677 | 664 | 669 | 109,000 | 669 |
| 2001-08-03 | 644 | 665 | 644 | 663 | 107,000 | 663 |
| 2001-08-02 | 635 | 645 | 635 | 644 | 92,000 | 644 |
| 2001-08-01 | 640 | 646 | 620 | 635 | 109,000 | 635 |
| 2001-07-31 | 622 | 638 | 622 | 638 | 86,000 | 638 |
| 2001-07-30 | 642 | 642 | 620 | 625 | 68,000 | 625 |
| 2001-07-27 | 644 | 645 | 640 | 643 | 60,000 | 643 |
| 2001-07-26 | 640 | 649 | 635 | 645 | 78,000 | 645 |
| 2001-07-25 | 640 | 649 | 640 | 640 | 88,000 | 640 |
| 2001-07-24 | 639 | 665 | 639 | 650 | 183,000 | 650 |
| 2001-07-23 | 651 | 651 | 621 | 640 | 165,000 | 640 |
| 2001-07-19 | 671 | 674 | 650 | 658 | 195,000 | 658 |
| 2001-07-18 | 697 | 697 | 675 | 681 | 102,000 | 681 |
| 2001-07-17 | 709 | 709 | 685 | 697 | 135,000 | 697 |
| 2001-07-16 | 700 | 707 | 700 | 705 | 68,000 | 705 |
| 2001-07-13 | 695 | 700 | 685 | 692 | 70,000 | 692 |
| 2001-07-12 | 675 | 679 | 668 | 675 | 174,000 | 675 |
| 2001-07-11 | 686 | 686 | 677 | 685 | 90,000 | 685 |
| 2001-07-10 | 672 | 690 | 672 | 688 | 125,000 | 688 |
| 2001-07-09 | 676 | 681 | 670 | 672 | 112,000 | 672 |
| 2001-07-06 | 695 | 708 | 685 | 696 | 272,000 | 696 |
| 2001-07-05 | 705 | 710 | 700 | 704 | 137,000 | 704 |
| 2001-07-04 | 720 | 720 | 702 | 712 | 90,000 | 712 |
| 2001-07-03 | 721 | 732 | 710 | 726 | 145,000 | 726 |
| 2001-07-02 | 737 | 737 | 715 | 725 | 94,000 | 725 |
| 2001-06-29 | 727 | 745 | 727 | 740 | 274,000 | 740 |
| 2001-06-28 | 737 | 737 | 720 | 727 | 212,000 | 727 |
| 2001-06-27 | 743 | 743 | 722 | 733 | 109,000 | 733 |
| 2001-06-26 | 740 | 748 | 737 | 747 | 427,000 | 747 |
| 2001-06-25 | 739 | 739 | 726 | 731 | 320,000 | 731 |
| 2001-06-22 | 722 | 739 | 716 | 739 | 659,000 | 739 |
| 2001-06-21 | 686 | 708 | 677 | 692 | 386,000 | 692 |
| 2001-06-20 | 685 | 687 | 670 | 676 | 234,000 | 676 |
| 2001-06-19 | 690 | 699 | 670 | 684 | 273,000 | 684 |
| 2001-06-18 | 707 | 712 | 697 | 700 | 162,000 | 700 |
| 2001-06-15 | 720 | 725 | 706 | 724 | 199,000 | 724 |
| 2001-06-14 | 710 | 738 | 710 | 738 | 277,000 | 738 |
| 2001-06-13 | 705 | 720 | 705 | 710 | 294,000 | 710 |
| 2001-06-12 | 742 | 744 | 717 | 720 | 268,000 | 720 |
| 2001-06-11 | 752 | 761 | 748 | 750 | 411,000 | 750 |
| 2001-06-08 | 750 | 769 | 740 | 758 | 1,621,000 | 758 |
| 2001-06-07 | 728 | 749 | 715 | 749 | 873,000 | 749 |
| 2001-06-06 | 730 | 734 | 727 | 730 | 1,466,000 | 730 |
| 2001-06-05 | 710 | 727 | 708 | 719 | 923,000 | 719 |
| 2001-06-04 | 702 | 715 | 695 | 703 | 397,000 | 703 |
| 2001-06-01 | 692 | 724 | 688 | 723 | 2,049,000 | 723 |
| 2001-05-31 | 670 | 695 | 670 | 690 | 1,441,000 | 690 |
| 2001-05-30 | 657 | 670 | 651 | 662 | 192,000 | 662 |
| 2001-05-29 | 652 | 658 | 651 | 654 | 98,000 | 654 |
| 2001-05-28 | 658 | 658 | 650 | 653 | 192,000 | 653 |
| 2001-05-25 | 672 | 674 | 659 | 660 | 220,000 | 660 |
| 2001-05-24 | 670 | 685 | 667 | 670 | 634,000 | 670 |
| 2001-05-23 | 666 | 673 | 660 | 670 | 296,000 | 670 |
| 2001-05-22 | 659 | 668 | 655 | 660 | 265,000 | 660 |
| 2001-05-21 | 654 | 660 | 650 | 659 | 167,000 | 659 |
| 2001-05-18 | 653 | 662 | 650 | 656 | 451,000 | 656 |
| 2001-05-17 | 623 | 653 | 623 | 652 | 553,000 | 652 |
| 2001-05-16 | 623 | 630 | 620 | 622 | 88,000 | 622 |
| 2001-05-15 | 639 | 639 | 630 | 633 | 87,000 | 633 |
| 2001-05-14 | 630 | 654 | 628 | 639 | 342,000 | 639 |
| 2001-05-11 | 628 | 635 | 623 | 625 | 73,000 | 625 |
| 2001-05-10 | 629 | 634 | 620 | 634 | 103,000 | 634 |
| 2001-05-09 | 616 | 635 | 616 | 635 | 127,000 | 635 |
| 2001-05-08 | 625 | 630 | 622 | 630 | 185,000 | 630 |
| 2001-05-07 | 616 | 630 | 612 | 625 | 87,000 | 625 |
| 2001-05-02 | 625 | 630 | 611 | 620 | 82,000 | 620 |
| 2001-05-01 | 629 | 647 | 629 | 641 | 65,000 | 641 |
| 2001-04-27 | 635 | 649 | 626 | 649 | 193,000 | 649 |
| 2001-04-26 | 620 | 660 | 617 | 645 | 497,000 | 645 |
| 2001-04-25 | 611 | 627 | 611 | 624 | 390,000 | 624 |
| 2001-04-24 | 603 | 611 | 598 | 611 | 222,000 | 611 |
| 2001-04-23 | 587 | 600 | 580 | 598 | 177,000 | 598 |
| 2001-04-20 | 578 | 590 | 575 | 587 | 119,000 | 587 |
| 2001-04-19 | 576 | 580 | 570 | 578 | 100,000 | 578 |
| 2001-04-18 | 584 | 584 | 573 | 575 | 124,000 | 575 |
| 2001-04-17 | 582 | 584 | 572 | 584 | 58,000 | 584 |
| 2001-04-16 | 565 | 584 | 565 | 582 | 112,000 | 582 |
| 2001-04-13 | 572 | 575 | 565 | 567 | 67,000 | 567 |
| 2001-04-12 | 571 | 575 | 570 | 572 | 70,000 | 572 |
| 2001-04-11 | 567 | 570 | 561 | 570 | 93,000 | 570 |
| 2001-04-10 | 541 | 578 | 541 | 568 | 229,000 | 568 |
| 2001-04-09 | 526 | 549 | 526 | 540 | 49,000 | 540 |
| 2001-04-06 | 546 | 547 | 526 | 526 | 56,000 | 526 |
| 2001-04-05 | 543 | 547 | 538 | 540 | 62,000 | 540 |
| 2001-04-04 | 537 | 545 | 537 | 543 | 22,000 | 543 |
| 2001-04-03 | 535 | 539 | 525 | 538 | 42,000 | 538 |
| 2001-04-02 | 540 | 540 | 525 | 526 | 35,000 | 526 |
| 2001-03-30 | 549 | 549 | 535 | 535 | 26,000 | 535 |
| 2001-03-29 | 549 | 555 | 528 | 528 | 39,000 | 528 |
| 2001-03-28 | 550 | 557 | 549 | 549 | 24,000 | 549 |
| 2001-03-27 | 560 | 561 | 546 | 556 | 64,000 | 556 |
| 2001-03-26 | 553 | 561 | 550 | 561 | 121,000 | 561 |
| 2001-03-23 | 542 | 547 | 536 | 544 | 63,000 | 544 |
| 2001-03-22 | 535 | 547 | 535 | 542 | 67,000 | 542 |
| 2001-03-21 | 535 | 548 | 527 | 548 | 82,000 | 548 |
| 2001-03-19 | 524 | 539 | 523 | 539 | 52,000 | 539 |
| 2001-03-16 | 538 | 538 | 518 | 523 | 57,000 | 523 |
| 2001-03-15 | 510 | 518 | 501 | 518 | 49,000 | 518 |
| 2001-03-14 | 509 | 525 | 509 | 524 | 69,000 | 524 |
| 2001-03-13 | 515 | 515 | 505 | 509 | 179,000 | 509 |
| 2001-03-12 | 540 | 540 | 515 | 519 | 83,000 | 519 |
| 2001-03-09 | 534 | 544 | 530 | 540 | 83,000 | 540 |
| 2001-03-08 | 530 | 535 | 530 | 535 | 36,000 | 535 |
| 2001-03-07 | 515 | 530 | 515 | 530 | 43,000 | 530 |
| 2001-03-06 | 514 | 524 | 510 | 512 | 43,000 | 512 |
| 2001-03-05 | 516 | 520 | 507 | 514 | 51,000 | 514 |
| 2001-03-02 | 541 | 541 | 513 | 513 | 58,000 | 513 |
| 2001-03-01 | 535 | 553 | 530 | 530 | 69,000 | 530 |
| 2001-02-28 | 551 | 551 | 530 | 534 | 46,000 | 534 |
| 2001-02-27 | 543 | 553 | 543 | 553 | 88,000 | 553 |
| 2001-02-26 | 538 | 544 | 527 | 543 | 128,000 | 543 |
| 2001-02-23 | 517 | 527 | 511 | 527 | 72,000 | 527 |
| 2001-02-22 | 528 | 530 | 505 | 510 | 115,000 | 510 |
| 2001-02-21 | 500 | 528 | 500 | 528 | 96,000 | 528 |
| 2001-02-20 | 499 | 500 | 497 | 500 | 30,000 | 500 |
| 2001-02-19 | 495 | 500 | 495 | 495 | 46,000 | 495 |
| 2001-02-16 | 497 | 498 | 493 | 493 | 75,000 | 493 |
| 2001-02-15 | 492 | 496 | 492 | 492 | 59,000 | 492 |
| 2001-02-14 | 498 | 498 | 490 | 492 | 43,000 | 492 |
| 2001-02-13 | 500 | 500 | 493 | 493 | 84,000 | 493 |
| 2001-02-09 | 492 | 495 | 492 | 495 | 47,000 | 495 |
| 2001-02-08 | 492 | 493 | 488 | 492 | 44,000 | 492 |
| 2001-02-07 | 491 | 492 | 490 | 492 | 29,000 | 492 |
| 2001-02-06 | 495 | 500 | 490 | 490 | 77,000 | 490 |
| 2001-02-05 | 498 | 510 | 493 | 493 | 57,000 | 493 |
| 2001-02-02 | 491 | 495 | 490 | 493 | 82,000 | 493 |
| 2001-02-01 | 494 | 495 | 490 | 491 | 33,000 | 491 |
| 2001-01-31 | 485 | 493 | 483 | 493 | 68,000 | 493 |
| 2001-01-30 | 484 | 486 | 484 | 485 | 29,000 | 485 |
| 2001-01-29 | 495 | 495 | 483 | 483 | 48,000 | 483 |
| 2001-01-26 | 488 | 490 | 488 | 488 | 24,000 | 488 |
| 2001-01-25 | 493 | 493 | 486 | 488 | 86,000 | 488 |
| 2001-01-24 | 498 | 498 | 490 | 493 | 33,000 | 493 |
| 2001-01-23 | 490 | 493 | 490 | 490 | 27,000 | 490 |
| 2001-01-22 | 501 | 501 | 485 | 486 | 46,000 | 486 |
| 2001-01-19 | 490 | 505 | 486 | 501 | 64,000 | 501 |
| 2001-01-18 | 480 | 485 | 479 | 485 | 67,000 | 485 |
| 2001-01-17 | 478 | 479 | 477 | 479 | 31,000 | 479 |
| 2001-01-16 | 472 | 480 | 472 | 480 | 51,000 | 480 |
| 2001-01-15 | 466 | 473 | 466 | 471 | 29,000 | 471 |
| 2001-01-12 | 460 | 469 | 460 | 465 | 87,000 | 465 |
| 2001-01-11 | 472 | 472 | 465 | 466 | 50,000 | 466 |
| 2001-01-10 | 480 | 480 | 470 | 472 | 34,000 | 472 |
| 2001-01-09 | 480 | 484 | 480 | 481 | 54,000 | 481 |
| 2001-01-05 | 484 | 487 | 480 | 480 | 77,000 | 480 |
| 2001-01-04 | 490 | 494 | 480 | 480 | 42,000 | 480 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
