6376 日機装(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 405 | 410 | 398 | 399 | 12,000 | 399 |
| 2002-12-27 | 399 | 405 | 398 | 405 | 64,000 | 405 |
| 2002-12-26 | 384 | 399 | 384 | 398 | 51,000 | 398 |
| 2002-12-25 | 381 | 384 | 377 | 383 | 99,000 | 383 |
| 2002-12-24 | 381 | 382 | 376 | 381 | 204,000 | 381 |
| 2002-12-20 | 379 | 379 | 375 | 376 | 111,000 | 376 |
| 2002-12-19 | 381 | 383 | 375 | 380 | 121,000 | 380 |
| 2002-12-18 | 388 | 390 | 381 | 381 | 97,000 | 381 |
| 2002-12-17 | 398 | 400 | 385 | 386 | 171,000 | 386 |
| 2002-12-16 | 407 | 407 | 395 | 399 | 108,000 | 399 |
| 2002-12-13 | 396 | 402 | 388 | 397 | 161,000 | 397 |
| 2002-12-12 | 409 | 416 | 408 | 411 | 34,000 | 411 |
| 2002-12-11 | 416 | 420 | 409 | 409 | 39,000 | 409 |
| 2002-12-10 | 411 | 415 | 411 | 412 | 91,000 | 412 |
| 2002-12-09 | 426 | 426 | 416 | 416 | 29,000 | 416 |
| 2002-12-06 | 435 | 435 | 423 | 425 | 67,000 | 425 |
| 2002-12-05 | 435 | 435 | 432 | 435 | 69,000 | 435 |
| 2002-12-04 | 431 | 439 | 428 | 439 | 91,000 | 439 |
| 2002-12-03 | 438 | 441 | 432 | 432 | 70,000 | 432 |
| 2002-12-02 | 442 | 443 | 438 | 438 | 38,000 | 438 |
| 2002-11-29 | 425 | 450 | 425 | 435 | 83,000 | 435 |
| 2002-11-28 | 428 | 429 | 421 | 426 | 67,000 | 426 |
| 2002-11-27 | 415 | 428 | 415 | 421 | 66,000 | 421 |
| 2002-11-26 | 427 | 431 | 415 | 419 | 86,000 | 419 |
| 2002-11-25 | 422 | 432 | 417 | 427 | 91,000 | 427 |
| 2002-11-22 | 408 | 414 | 407 | 412 | 91,000 | 412 |
| 2002-11-21 | 397 | 408 | 397 | 406 | 53,000 | 406 |
| 2002-11-20 | 385 | 399 | 385 | 396 | 94,000 | 396 |
| 2002-11-19 | 399 | 399 | 385 | 387 | 78,000 | 387 |
| 2002-11-18 | 419 | 419 | 405 | 406 | 105,000 | 406 |
| 2002-11-15 | 410 | 415 | 410 | 415 | 84,000 | 415 |
| 2002-11-14 | 418 | 424 | 406 | 410 | 83,000 | 410 |
| 2002-11-13 | 435 | 436 | 420 | 421 | 114,000 | 421 |
| 2002-11-12 | 432 | 436 | 432 | 434 | 34,000 | 434 |
| 2002-11-11 | 434 | 436 | 430 | 430 | 58,000 | 430 |
| 2002-11-08 | 436 | 438 | 436 | 436 | 45,000 | 436 |
| 2002-11-07 | 434 | 439 | 434 | 439 | 61,000 | 439 |
| 2002-11-06 | 439 | 439 | 433 | 434 | 75,000 | 434 |
| 2002-11-05 | 421 | 434 | 421 | 434 | 83,000 | 434 |
| 2002-11-01 | 423 | 425 | 418 | 420 | 75,000 | 420 |
| 2002-10-31 | 431 | 439 | 417 | 429 | 114,000 | 429 |
| 2002-10-30 | 430 | 442 | 430 | 439 | 62,000 | 439 |
| 2002-10-29 | 429 | 436 | 429 | 433 | 61,000 | 433 |
| 2002-10-28 | 436 | 440 | 428 | 433 | 97,000 | 433 |
| 2002-10-25 | 431 | 441 | 431 | 441 | 60,000 | 441 |
| 2002-10-24 | 444 | 445 | 430 | 431 | 96,000 | 431 |
| 2002-10-23 | 433 | 435 | 431 | 434 | 88,000 | 434 |
| 2002-10-22 | 460 | 460 | 437 | 437 | 105,000 | 437 |
| 2002-10-21 | 460 | 460 | 453 | 458 | 53,000 | 458 |
| 2002-10-18 | 445 | 451 | 445 | 450 | 37,000 | 450 |
| 2002-10-17 | 450 | 460 | 443 | 443 | 92,000 | 443 |
| 2002-10-16 | 469 | 469 | 446 | 451 | 94,000 | 451 |
| 2002-10-15 | 445 | 450 | 441 | 449 | 33,000 | 449 |
| 2002-10-11 | 440 | 441 | 435 | 435 | 89,000 | 435 |
| 2002-10-10 | 427 | 432 | 425 | 430 | 112,000 | 430 |
| 2002-10-09 | 429 | 430 | 426 | 429 | 80,000 | 429 |
| 2002-10-08 | 433 | 434 | 425 | 429 | 160,000 | 429 |
| 2002-10-07 | 433 | 442 | 423 | 435 | 253,000 | 435 |
| 2002-10-04 | 486 | 487 | 482 | 483 | 84,000 | 483 |
| 2002-10-03 | 499 | 499 | 484 | 490 | 58,000 | 490 |
| 2002-10-02 | 511 | 511 | 489 | 489 | 72,000 | 489 |
| 2002-10-01 | 499 | 499 | 486 | 491 | 79,000 | 491 |
| 2002-09-30 | 510 | 519 | 503 | 506 | 83,000 | 506 |
| 2002-09-27 | 507 | 528 | 507 | 526 | 64,000 | 526 |
| 2002-09-26 | 508 | 509 | 499 | 506 | 57,000 | 506 |
| 2002-09-25 | 524 | 524 | 506 | 507 | 18,000 | 507 |
| 2002-09-24 | 526 | 528 | 516 | 528 | 69,000 | 528 |
| 2002-09-20 | 512 | 524 | 511 | 518 | 47,000 | 518 |
| 2002-09-19 | 530 | 530 | 514 | 516 | 45,000 | 516 |
| 2002-09-18 | 504 | 512 | 500 | 512 | 29,000 | 512 |
| 2002-09-17 | 518 | 521 | 513 | 514 | 85,000 | 514 |
| 2002-09-13 | 488 | 502 | 488 | 502 | 196,000 | 502 |
| 2002-09-12 | 512 | 518 | 506 | 513 | 61,000 | 513 |
| 2002-09-11 | 515 | 515 | 511 | 511 | 37,000 | 511 |
| 2002-09-10 | 508 | 516 | 507 | 516 | 161,000 | 516 |
| 2002-09-09 | 505 | 510 | 502 | 506 | 47,000 | 506 |
| 2002-09-06 | 508 | 508 | 501 | 501 | 42,000 | 501 |
| 2002-09-05 | 514 | 523 | 507 | 509 | 61,000 | 509 |
| 2002-09-04 | 510 | 512 | 502 | 504 | 99,000 | 504 |
| 2002-09-03 | 527 | 528 | 511 | 528 | 106,000 | 528 |
| 2002-09-02 | 539 | 539 | 523 | 528 | 44,000 | 528 |
| 2002-08-30 | 534 | 540 | 530 | 540 | 53,000 | 540 |
| 2002-08-29 | 537 | 548 | 536 | 542 | 69,000 | 542 |
| 2002-08-28 | 550 | 553 | 540 | 550 | 54,000 | 550 |
| 2002-08-27 | 559 | 559 | 546 | 546 | 65,000 | 546 |
| 2002-08-26 | 559 | 560 | 542 | 560 | 106,000 | 560 |
| 2002-08-23 | 560 | 560 | 538 | 549 | 53,000 | 549 |
| 2002-08-22 | 542 | 550 | 530 | 550 | 90,000 | 550 |
| 2002-08-21 | 557 | 558 | 540 | 540 | 51,000 | 540 |
| 2002-08-20 | 557 | 560 | 546 | 560 | 106,000 | 560 |
| 2002-08-19 | 544 | 549 | 533 | 549 | 82,000 | 549 |
| 2002-08-16 | 540 | 541 | 532 | 541 | 72,000 | 541 |
| 2002-08-15 | 531 | 532 | 525 | 530 | 35,000 | 530 |
| 2002-08-14 | 520 | 529 | 514 | 529 | 62,000 | 529 |
| 2002-08-13 | 522 | 522 | 513 | 517 | 33,000 | 517 |
| 2002-08-12 | 526 | 530 | 512 | 512 | 32,000 | 512 |
| 2002-08-09 | 520 | 524 | 515 | 524 | 86,000 | 524 |
| 2002-08-08 | 518 | 520 | 510 | 510 | 109,000 | 510 |
| 2002-08-07 | 516 | 528 | 515 | 518 | 79,000 | 518 |
| 2002-08-06 | 520 | 530 | 510 | 510 | 154,000 | 510 |
| 2002-08-05 | 539 | 542 | 525 | 525 | 86,000 | 525 |
| 2002-08-02 | 552 | 553 | 535 | 536 | 111,000 | 536 |
| 2002-08-01 | 568 | 569 | 551 | 553 | 37,000 | 553 |
| 2002-07-31 | 577 | 578 | 565 | 568 | 45,000 | 568 |
| 2002-07-30 | 584 | 584 | 577 | 578 | 62,000 | 578 |
| 2002-07-29 | 570 | 584 | 562 | 584 | 133,000 | 584 |
| 2002-07-26 | 550 | 575 | 538 | 575 | 81,000 | 575 |
| 2002-07-25 | 580 | 581 | 552 | 557 | 110,000 | 557 |
| 2002-07-24 | 559 | 562 | 552 | 560 | 128,000 | 560 |
| 2002-07-23 | 562 | 565 | 547 | 547 | 70,000 | 547 |
| 2002-07-22 | 550 | 565 | 545 | 565 | 83,000 | 565 |
| 2002-07-19 | 551 | 561 | 550 | 558 | 41,000 | 558 |
| 2002-07-18 | 550 | 559 | 550 | 551 | 55,000 | 551 |
| 2002-07-17 | 550 | 550 | 545 | 547 | 76,000 | 547 |
| 2002-07-16 | 565 | 565 | 551 | 551 | 65,000 | 551 |
| 2002-07-15 | 562 | 562 | 555 | 555 | 29,000 | 555 |
| 2002-07-12 | 569 | 569 | 560 | 560 | 30,000 | 560 |
| 2002-07-11 | 567 | 569 | 561 | 569 | 50,000 | 569 |
| 2002-07-10 | 570 | 576 | 563 | 563 | 31,000 | 563 |
| 2002-07-09 | 576 | 580 | 567 | 580 | 45,000 | 580 |
| 2002-07-08 | 586 | 588 | 576 | 576 | 64,000 | 576 |
| 2002-07-05 | 577 | 585 | 575 | 585 | 45,000 | 585 |
| 2002-07-04 | 585 | 585 | 573 | 577 | 54,000 | 577 |
| 2002-07-03 | 560 | 577 | 560 | 577 | 56,000 | 577 |
| 2002-07-02 | 562 | 575 | 560 | 575 | 50,000 | 575 |
| 2002-07-01 | 556 | 566 | 556 | 566 | 28,000 | 566 |
| 2002-06-28 | 552 | 575 | 552 | 570 | 60,000 | 570 |
| 2002-06-27 | 557 | 561 | 555 | 555 | 29,000 | 555 |
| 2002-06-26 | 557 | 569 | 555 | 557 | 69,000 | 557 |
| 2002-06-25 | 572 | 574 | 562 | 563 | 44,000 | 563 |
| 2002-06-24 | 570 | 570 | 560 | 565 | 156,000 | 565 |
| 2002-06-21 | 550 | 555 | 550 | 550 | 35,000 | 550 |
| 2002-06-20 | 546 | 557 | 546 | 557 | 57,000 | 557 |
| 2002-06-19 | 560 | 560 | 550 | 551 | 114,000 | 551 |
| 2002-06-18 | 579 | 579 | 560 | 560 | 63,000 | 560 |
| 2002-06-17 | 567 | 567 | 559 | 559 | 136,000 | 559 |
| 2002-06-14 | 568 | 578 | 563 | 568 | 292,000 | 568 |
| 2002-06-13 | 584 | 584 | 578 | 578 | 97,000 | 578 |
| 2002-06-12 | 583 | 587 | 582 | 584 | 63,000 | 584 |
| 2002-06-11 | 590 | 597 | 581 | 596 | 49,000 | 596 |
| 2002-06-10 | 590 | 593 | 580 | 580 | 56,000 | 580 |
| 2002-06-07 | 581 | 590 | 580 | 586 | 115,000 | 586 |
| 2002-06-06 | 602 | 610 | 580 | 580 | 176,000 | 580 |
| 2002-06-05 | 599 | 608 | 598 | 601 | 84,000 | 601 |
| 2002-06-04 | 604 | 604 | 597 | 598 | 109,000 | 598 |
| 2002-06-03 | 604 | 604 | 598 | 599 | 256,000 | 599 |
| 2002-05-31 | 600 | 602 | 597 | 598 | 327,000 | 598 |
| 2002-05-30 | 612 | 612 | 601 | 605 | 212,000 | 605 |
| 2002-05-29 | 614 | 619 | 608 | 614 | 155,000 | 614 |
| 2002-05-28 | 615 | 615 | 608 | 614 | 107,000 | 614 |
| 2002-05-27 | 609 | 611 | 605 | 610 | 285,000 | 610 |
| 2002-05-24 | 613 | 617 | 607 | 609 | 216,000 | 609 |
| 2002-05-23 | 622 | 625 | 618 | 618 | 432,000 | 618 |
| 2002-05-22 | 602 | 619 | 602 | 618 | 208,000 | 618 |
| 2002-05-21 | 605 | 609 | 602 | 602 | 163,000 | 602 |
| 2002-05-20 | 613 | 613 | 604 | 605 | 142,000 | 605 |
| 2002-05-17 | 614 | 624 | 605 | 607 | 226,000 | 607 |
| 2002-05-16 | 616 | 616 | 602 | 613 | 148,000 | 613 |
| 2002-05-15 | 591 | 609 | 591 | 606 | 322,000 | 606 |
| 2002-05-14 | 611 | 614 | 590 | 598 | 175,000 | 598 |
| 2002-05-13 | 612 | 619 | 600 | 608 | 286,000 | 608 |
| 2002-05-10 | 627 | 630 | 619 | 620 | 145,000 | 620 |
| 2002-05-09 | 615 | 632 | 613 | 626 | 146,000 | 626 |
| 2002-05-08 | 620 | 621 | 611 | 621 | 89,000 | 621 |
| 2002-05-07 | 610 | 618 | 606 | 616 | 82,000 | 616 |
| 2002-05-02 | 608 | 620 | 608 | 620 | 60,000 | 620 |
| 2002-05-01 | 615 | 617 | 603 | 613 | 208,000 | 613 |
| 2002-04-30 | 620 | 624 | 611 | 612 | 120,000 | 612 |
| 2002-04-26 | 622 | 625 | 607 | 619 | 134,000 | 619 |
| 2002-04-25 | 635 | 643 | 620 | 622 | 147,000 | 622 |
| 2002-04-24 | 630 | 650 | 629 | 645 | 505,000 | 645 |
| 2002-04-23 | 628 | 628 | 620 | 628 | 181,000 | 628 |
| 2002-04-22 | 619 | 635 | 618 | 623 | 283,000 | 623 |
| 2002-04-19 | 608 | 616 | 601 | 616 | 141,000 | 616 |
| 2002-04-18 | 623 | 629 | 619 | 623 | 181,000 | 623 |
| 2002-04-17 | 621 | 624 | 613 | 617 | 137,000 | 617 |
| 2002-04-16 | 608 | 628 | 607 | 624 | 338,000 | 624 |
| 2002-04-15 | 592 | 609 | 592 | 603 | 62,000 | 603 |
| 2002-04-12 | 607 | 610 | 595 | 610 | 90,000 | 610 |
| 2002-04-11 | 617 | 617 | 610 | 611 | 238,000 | 611 |
| 2002-04-10 | 607 | 618 | 603 | 617 | 160,000 | 617 |
| 2002-04-09 | 614 | 618 | 603 | 603 | 185,000 | 603 |
| 2002-04-08 | 619 | 619 | 611 | 613 | 146,000 | 613 |
| 2002-04-05 | 620 | 623 | 599 | 609 | 257,000 | 609 |
| 2002-04-04 | 589 | 610 | 584 | 596 | 321,000 | 596 |
| 2002-04-03 | 561 | 584 | 560 | 579 | 182,000 | 579 |
| 2002-04-02 | 555 | 569 | 554 | 563 | 146,000 | 563 |
| 2002-04-01 | 560 | 570 | 550 | 551 | 127,000 | 551 |
| 2002-03-29 | 571 | 573 | 555 | 559 | 150,000 | 559 |
| 2002-03-28 | 585 | 585 | 575 | 575 | 122,000 | 575 |
| 2002-03-27 | 592 | 597 | 581 | 585 | 84,000 | 585 |
| 2002-03-26 | 586 | 592 | 582 | 592 | 170,000 | 592 |
| 2002-03-25 | 592 | 605 | 592 | 601 | 181,000 | 601 |
| 2002-03-22 | 610 | 611 | 599 | 602 | 114,000 | 602 |
| 2002-03-20 | 609 | 609 | 600 | 609 | 170,000 | 609 |
| 2002-03-19 | 598 | 613 | 597 | 609 | 118,000 | 609 |
| 2002-03-18 | 614 | 614 | 594 | 597 | 179,000 | 597 |
| 2002-03-15 | 600 | 614 | 596 | 614 | 91,000 | 614 |
| 2002-03-14 | 601 | 611 | 593 | 601 | 156,000 | 601 |
| 2002-03-13 | 616 | 616 | 601 | 601 | 125,000 | 601 |
| 2002-03-12 | 617 | 617 | 600 | 614 | 210,000 | 614 |
| 2002-03-11 | 605 | 615 | 593 | 615 | 217,000 | 615 |
| 2002-03-08 | 590 | 608 | 590 | 601 | 347,000 | 601 |
| 2002-03-07 | 600 | 608 | 597 | 603 | 144,000 | 603 |
| 2002-03-06 | 590 | 604 | 582 | 589 | 157,000 | 589 |
| 2002-03-05 | 604 | 605 | 591 | 591 | 155,000 | 591 |
| 2002-03-04 | 602 | 608 | 580 | 605 | 335,000 | 605 |
| 2002-03-01 | 578 | 593 | 575 | 592 | 181,000 | 592 |
| 2002-02-28 | 584 | 590 | 576 | 580 | 241,000 | 580 |
| 2002-02-27 | 570 | 582 | 570 | 582 | 110,000 | 582 |
| 2002-02-26 | 573 | 576 | 571 | 573 | 125,000 | 573 |
| 2002-02-25 | 575 | 579 | 569 | 574 | 214,000 | 574 |
| 2002-02-22 | 574 | 578 | 569 | 575 | 123,000 | 575 |
| 2002-02-21 | 570 | 572 | 564 | 572 | 100,000 | 572 |
| 2002-02-20 | 543 | 576 | 543 | 570 | 121,000 | 570 |
| 2002-02-19 | 557 | 564 | 548 | 550 | 210,000 | 550 |
| 2002-02-18 | 571 | 571 | 561 | 561 | 105,000 | 561 |
| 2002-02-15 | 570 | 578 | 563 | 575 | 106,000 | 575 |
| 2002-02-14 | 568 | 575 | 565 | 571 | 150,000 | 571 |
| 2002-02-13 | 551 | 565 | 551 | 562 | 263,000 | 562 |
| 2002-02-12 | 557 | 557 | 546 | 549 | 88,000 | 549 |
| 2002-02-08 | 535 | 540 | 535 | 537 | 114,000 | 537 |
| 2002-02-07 | 539 | 540 | 534 | 535 | 56,000 | 535 |
| 2002-02-06 | 539 | 542 | 539 | 540 | 67,000 | 540 |
| 2002-02-05 | 529 | 538 | 529 | 538 | 68,000 | 538 |
| 2002-02-04 | 531 | 540 | 530 | 538 | 47,000 | 538 |
| 2002-02-01 | 558 | 558 | 532 | 532 | 99,000 | 532 |
| 2002-01-31 | 563 | 564 | 547 | 549 | 197,000 | 549 |
| 2002-01-30 | 540 | 567 | 540 | 555 | 417,000 | 555 |
| 2002-01-29 | 530 | 535 | 529 | 531 | 39,000 | 531 |
| 2002-01-28 | 522 | 530 | 522 | 526 | 26,000 | 526 |
| 2002-01-25 | 529 | 529 | 520 | 521 | 25,000 | 521 |
| 2002-01-24 | 527 | 527 | 517 | 522 | 57,000 | 522 |
| 2002-01-23 | 516 | 521 | 511 | 517 | 41,000 | 517 |
| 2002-01-22 | 537 | 537 | 521 | 524 | 71,000 | 524 |
| 2002-01-21 | 520 | 530 | 520 | 525 | 117,000 | 525 |
| 2002-01-18 | 510 | 520 | 508 | 520 | 51,000 | 520 |
| 2002-01-17 | 498 | 510 | 498 | 501 | 32,000 | 501 |
| 2002-01-16 | 517 | 517 | 495 | 498 | 74,000 | 498 |
| 2002-01-15 | 505 | 510 | 505 | 507 | 35,000 | 507 |
| 2002-01-11 | 510 | 520 | 506 | 506 | 101,000 | 506 |
| 2002-01-10 | 528 | 530 | 518 | 519 | 60,000 | 519 |
| 2002-01-09 | 522 | 531 | 518 | 530 | 45,000 | 530 |
| 2002-01-08 | 538 | 541 | 524 | 525 | 62,000 | 525 |
| 2002-01-07 | 550 | 550 | 521 | 542 | 76,000 | 542 |
| 2002-01-04 | 537 | 549 | 537 | 537 | 25,000 | 537 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
