6376 日機装(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 393 | 397 | 393 | 395 | 53,000 | 395 |
| 2003-12-29 | 391 | 393 | 390 | 392 | 61,000 | 392 |
| 2003-12-26 | 389 | 390 | 385 | 389 | 113,000 | 389 |
| 2003-12-25 | 384 | 387 | 384 | 385 | 125,000 | 385 |
| 2003-12-24 | 389 | 389 | 384 | 384 | 258,000 | 384 |
| 2003-12-22 | 389 | 392 | 386 | 392 | 206,000 | 392 |
| 2003-12-19 | 389 | 391 | 386 | 389 | 185,000 | 389 |
| 2003-12-18 | 394 | 395 | 387 | 387 | 119,000 | 387 |
| 2003-12-17 | 394 | 395 | 391 | 393 | 119,000 | 393 |
| 2003-12-16 | 400 | 400 | 394 | 395 | 79,000 | 395 |
| 2003-12-15 | 399 | 403 | 396 | 401 | 76,000 | 401 |
| 2003-12-12 | 396 | 396 | 392 | 396 | 137,000 | 396 |
| 2003-12-11 | 392 | 397 | 389 | 391 | 85,000 | 391 |
| 2003-12-10 | 392 | 394 | 390 | 390 | 58,000 | 390 |
| 2003-12-09 | 395 | 395 | 390 | 395 | 63,000 | 395 |
| 2003-12-08 | 394 | 395 | 390 | 392 | 106,000 | 392 |
| 2003-12-05 | 400 | 406 | 396 | 397 | 89,000 | 397 |
| 2003-12-04 | 397 | 402 | 396 | 399 | 88,000 | 399 |
| 2003-12-03 | 409 | 409 | 398 | 402 | 39,000 | 402 |
| 2003-12-02 | 400 | 407 | 395 | 404 | 80,000 | 404 |
| 2003-12-01 | 393 | 400 | 391 | 400 | 67,000 | 400 |
| 2003-11-28 | 397 | 398 | 390 | 395 | 270,000 | 395 |
| 2003-11-27 | 403 | 403 | 394 | 399 | 199,000 | 399 |
| 2003-11-26 | 407 | 407 | 402 | 403 | 94,000 | 403 |
| 2003-11-25 | 414 | 414 | 406 | 411 | 121,000 | 411 |
| 2003-11-21 | 386 | 396 | 386 | 392 | 72,000 | 392 |
| 2003-11-20 | 387 | 394 | 387 | 390 | 83,000 | 390 |
| 2003-11-19 | 383 | 390 | 383 | 385 | 145,000 | 385 |
| 2003-11-18 | 380 | 388 | 377 | 386 | 225,000 | 386 |
| 2003-11-17 | 404 | 404 | 390 | 390 | 196,000 | 390 |
| 2003-11-14 | 409 | 410 | 402 | 403 | 96,000 | 403 |
| 2003-11-13 | 410 | 410 | 402 | 409 | 80,000 | 409 |
| 2003-11-12 | 412 | 412 | 404 | 408 | 96,000 | 408 |
| 2003-11-11 | 410 | 416 | 403 | 412 | 183,000 | 412 |
| 2003-11-10 | 422 | 422 | 415 | 418 | 101,000 | 418 |
| 2003-11-07 | 413 | 421 | 412 | 419 | 134,000 | 419 |
| 2003-11-06 | 416 | 418 | 409 | 413 | 163,000 | 413 |
| 2003-11-05 | 420 | 426 | 419 | 426 | 163,000 | 426 |
| 2003-11-04 | 414 | 419 | 414 | 417 | 49,000 | 417 |
| 2003-10-31 | 416 | 418 | 409 | 409 | 64,000 | 409 |
| 2003-10-30 | 412 | 414 | 412 | 414 | 45,000 | 414 |
| 2003-10-29 | 411 | 417 | 410 | 412 | 92,000 | 412 |
| 2003-10-28 | 410 | 413 | 408 | 409 | 68,000 | 409 |
| 2003-10-27 | 412 | 412 | 399 | 405 | 394,000 | 405 |
| 2003-10-24 | 423 | 423 | 408 | 412 | 253,000 | 412 |
| 2003-10-23 | 425 | 425 | 420 | 421 | 180,000 | 421 |
| 2003-10-22 | 433 | 433 | 427 | 428 | 141,000 | 428 |
| 2003-10-21 | 435 | 435 | 430 | 432 | 198,000 | 432 |
| 2003-10-20 | 428 | 434 | 426 | 430 | 107,000 | 430 |
| 2003-10-17 | 431 | 431 | 426 | 426 | 139,000 | 426 |
| 2003-10-16 | 426 | 428 | 425 | 428 | 157,000 | 428 |
| 2003-10-15 | 428 | 428 | 424 | 424 | 135,000 | 424 |
| 2003-10-14 | 430 | 430 | 423 | 423 | 161,000 | 423 |
| 2003-10-10 | 422 | 425 | 421 | 423 | 248,000 | 423 |
| 2003-10-09 | 430 | 430 | 421 | 421 | 219,000 | 421 |
| 2003-10-08 | 437 | 437 | 431 | 431 | 54,000 | 431 |
| 2003-10-07 | 434 | 439 | 427 | 433 | 159,000 | 433 |
| 2003-10-06 | 442 | 443 | 420 | 429 | 451,000 | 429 |
| 2003-10-03 | 439 | 443 | 435 | 437 | 127,000 | 437 |
| 2003-10-02 | 448 | 450 | 434 | 442 | 200,000 | 442 |
| 2003-10-01 | 429 | 433 | 428 | 429 | 79,000 | 429 |
| 2003-09-30 | 428 | 433 | 428 | 433 | 34,000 | 433 |
| 2003-09-29 | 432 | 433 | 428 | 429 | 38,000 | 429 |
| 2003-09-26 | 428 | 435 | 428 | 435 | 104,000 | 435 |
| 2003-09-25 | 430 | 437 | 425 | 435 | 75,000 | 435 |
| 2003-09-24 | 443 | 445 | 430 | 440 | 156,000 | 440 |
| 2003-09-22 | 453 | 453 | 438 | 448 | 173,000 | 448 |
| 2003-09-19 | 457 | 457 | 452 | 453 | 115,000 | 453 |
| 2003-09-18 | 453 | 457 | 453 | 456 | 72,000 | 456 |
| 2003-09-17 | 460 | 460 | 452 | 455 | 130,000 | 455 |
| 2003-09-16 | 460 | 460 | 451 | 457 | 79,000 | 457 |
| 2003-09-12 | 456 | 456 | 450 | 455 | 168,000 | 455 |
| 2003-09-11 | 450 | 454 | 449 | 451 | 91,000 | 451 |
| 2003-09-10 | 458 | 458 | 450 | 458 | 57,000 | 458 |
| 2003-09-09 | 460 | 460 | 456 | 458 | 89,000 | 458 |
| 2003-09-08 | 451 | 456 | 445 | 455 | 57,000 | 455 |
| 2003-09-05 | 459 | 459 | 452 | 453 | 105,000 | 453 |
| 2003-09-04 | 461 | 465 | 454 | 454 | 70,000 | 454 |
| 2003-09-03 | 463 | 469 | 459 | 461 | 196,000 | 461 |
| 2003-09-02 | 464 | 466 | 455 | 460 | 138,000 | 460 |
| 2003-09-01 | 450 | 463 | 450 | 463 | 181,000 | 463 |
| 2003-08-29 | 448 | 452 | 445 | 451 | 170,000 | 451 |
| 2003-08-28 | 450 | 451 | 442 | 442 | 120,000 | 442 |
| 2003-08-27 | 457 | 457 | 449 | 451 | 200,000 | 451 |
| 2003-08-26 | 451 | 455 | 448 | 452 | 238,000 | 452 |
| 2003-08-25 | 463 | 470 | 453 | 456 | 741,000 | 456 |
| 2003-08-22 | 450 | 462 | 445 | 458 | 1,522,000 | 458 |
| 2003-08-21 | 435 | 435 | 427 | 428 | 165,000 | 428 |
| 2003-08-20 | 430 | 432 | 425 | 431 | 145,000 | 431 |
| 2003-08-19 | 432 | 433 | 428 | 430 | 178,000 | 430 |
| 2003-08-18 | 424 | 426 | 421 | 422 | 155,000 | 422 |
| 2003-08-15 | 417 | 422 | 415 | 419 | 154,000 | 419 |
| 2003-08-14 | 409 | 414 | 405 | 411 | 203,000 | 411 |
| 2003-08-13 | 407 | 409 | 405 | 405 | 129,000 | 405 |
| 2003-08-12 | 402 | 410 | 400 | 402 | 180,000 | 402 |
| 2003-08-11 | 400 | 402 | 398 | 400 | 98,000 | 400 |
| 2003-08-08 | 399 | 405 | 398 | 398 | 137,000 | 398 |
| 2003-08-07 | 405 | 405 | 399 | 399 | 203,000 | 399 |
| 2003-08-06 | 405 | 407 | 401 | 403 | 126,000 | 403 |
| 2003-08-05 | 423 | 425 | 408 | 409 | 229,000 | 409 |
| 2003-08-04 | 414 | 418 | 414 | 414 | 84,000 | 414 |
| 2003-08-01 | 414 | 422 | 414 | 416 | 132,000 | 416 |
| 2003-07-31 | 418 | 419 | 414 | 415 | 106,000 | 415 |
| 2003-07-30 | 427 | 427 | 416 | 416 | 137,000 | 416 |
| 2003-07-29 | 414 | 422 | 414 | 420 | 215,000 | 420 |
| 2003-07-28 | 410 | 417 | 407 | 411 | 211,000 | 411 |
| 2003-07-25 | 405 | 414 | 397 | 403 | 205,000 | 403 |
| 2003-07-24 | 405 | 410 | 402 | 404 | 264,000 | 404 |
| 2003-07-23 | 404 | 407 | 398 | 400 | 213,000 | 400 |
| 2003-07-22 | 401 | 402 | 398 | 401 | 81,000 | 401 |
| 2003-07-18 | 396 | 401 | 393 | 400 | 106,000 | 400 |
| 2003-07-17 | 408 | 408 | 398 | 401 | 179,000 | 401 |
| 2003-07-16 | 420 | 420 | 408 | 410 | 150,000 | 410 |
| 2003-07-15 | 425 | 425 | 418 | 418 | 153,000 | 418 |
| 2003-07-14 | 420 | 425 | 420 | 425 | 85,000 | 425 |
| 2003-07-11 | 425 | 430 | 420 | 424 | 166,000 | 424 |
| 2003-07-10 | 430 | 432 | 428 | 430 | 135,000 | 430 |
| 2003-07-09 | 437 | 438 | 431 | 435 | 74,000 | 435 |
| 2003-07-08 | 439 | 443 | 436 | 442 | 146,000 | 442 |
| 2003-07-07 | 434 | 441 | 434 | 439 | 100,000 | 439 |
| 2003-07-04 | 434 | 440 | 434 | 439 | 73,000 | 439 |
| 2003-07-03 | 450 | 455 | 436 | 436 | 236,000 | 436 |
| 2003-07-02 | 449 | 449 | 443 | 448 | 197,000 | 448 |
| 2003-07-01 | 436 | 443 | 435 | 442 | 118,000 | 442 |
| 2003-06-30 | 435 | 444 | 430 | 431 | 214,000 | 431 |
| 2003-06-27 | 430 | 436 | 423 | 436 | 184,000 | 436 |
| 2003-06-26 | 427 | 427 | 420 | 422 | 83,000 | 422 |
| 2003-06-25 | 421 | 429 | 421 | 427 | 113,000 | 427 |
| 2003-06-24 | 434 | 434 | 420 | 420 | 240,000 | 420 |
| 2003-06-23 | 421 | 428 | 421 | 428 | 109,000 | 428 |
| 2003-06-20 | 421 | 421 | 415 | 419 | 104,000 | 419 |
| 2003-06-19 | 422 | 425 | 420 | 421 | 111,000 | 421 |
| 2003-06-18 | 420 | 428 | 420 | 422 | 131,000 | 422 |
| 2003-06-17 | 430 | 434 | 417 | 420 | 309,000 | 420 |
| 2003-06-16 | 420 | 436 | 419 | 425 | 514,000 | 425 |
| 2003-06-13 | 400 | 405 | 399 | 405 | 209,000 | 405 |
| 2003-06-12 | 410 | 412 | 405 | 405 | 116,000 | 405 |
| 2003-06-11 | 408 | 411 | 404 | 405 | 151,000 | 405 |
| 2003-06-10 | 407 | 409 | 402 | 408 | 77,000 | 408 |
| 2003-06-09 | 410 | 412 | 407 | 408 | 107,000 | 408 |
| 2003-06-06 | 410 | 413 | 405 | 410 | 142,000 | 410 |
| 2003-06-05 | 397 | 410 | 395 | 410 | 270,000 | 410 |
| 2003-06-04 | 392 | 397 | 391 | 393 | 106,000 | 393 |
| 2003-06-03 | 394 | 395 | 391 | 392 | 66,000 | 392 |
| 2003-06-02 | 395 | 399 | 393 | 394 | 101,000 | 394 |
| 2003-05-30 | 387 | 392 | 387 | 391 | 101,000 | 391 |
| 2003-05-29 | 389 | 389 | 385 | 387 | 71,000 | 387 |
| 2003-05-28 | 388 | 389 | 385 | 385 | 110,000 | 385 |
| 2003-05-27 | 390 | 390 | 386 | 386 | 146,000 | 386 |
| 2003-05-26 | 386 | 391 | 384 | 386 | 163,000 | 386 |
| 2003-05-23 | 383 | 385 | 380 | 381 | 350,000 | 381 |
| 2003-05-22 | 385 | 385 | 382 | 383 | 101,000 | 383 |
| 2003-05-21 | 385 | 386 | 381 | 381 | 72,000 | 381 |
| 2003-05-20 | 383 | 385 | 382 | 384 | 116,000 | 384 |
| 2003-05-19 | 384 | 384 | 381 | 383 | 34,000 | 383 |
| 2003-05-16 | 386 | 386 | 383 | 385 | 51,000 | 385 |
| 2003-05-15 | 394 | 394 | 383 | 385 | 57,000 | 385 |
| 2003-05-14 | 390 | 390 | 386 | 389 | 69,000 | 389 |
| 2003-05-13 | 388 | 395 | 386 | 386 | 78,000 | 386 |
| 2003-05-12 | 387 | 387 | 382 | 383 | 66,000 | 383 |
| 2003-05-09 | 380 | 386 | 380 | 386 | 73,000 | 386 |
| 2003-05-08 | 383 | 386 | 379 | 379 | 118,000 | 379 |
| 2003-05-07 | 381 | 381 | 377 | 379 | 71,000 | 379 |
| 2003-05-06 | 380 | 383 | 376 | 377 | 80,000 | 377 |
| 2003-05-02 | 377 | 379 | 374 | 374 | 59,000 | 374 |
| 2003-05-01 | 374 | 374 | 369 | 374 | 54,000 | 374 |
| 2003-04-30 | 372 | 377 | 370 | 374 | 66,000 | 374 |
| 2003-04-28 | 372 | 374 | 368 | 370 | 46,000 | 370 |
| 2003-04-25 | 378 | 378 | 375 | 375 | 80,000 | 375 |
| 2003-04-24 | 393 | 393 | 377 | 377 | 113,000 | 377 |
| 2003-04-23 | 386 | 389 | 383 | 383 | 73,000 | 383 |
| 2003-04-22 | 396 | 396 | 386 | 386 | 40,000 | 386 |
| 2003-04-21 | 389 | 390 | 387 | 388 | 60,000 | 388 |
| 2003-04-18 | 392 | 392 | 388 | 390 | 61,000 | 390 |
| 2003-04-17 | 398 | 398 | 388 | 390 | 59,000 | 390 |
| 2003-04-16 | 398 | 398 | 392 | 398 | 65,000 | 398 |
| 2003-04-15 | 392 | 393 | 390 | 393 | 43,000 | 393 |
| 2003-04-14 | 391 | 392 | 389 | 392 | 42,000 | 392 |
| 2003-04-11 | 400 | 400 | 396 | 399 | 55,000 | 399 |
| 2003-04-10 | 414 | 414 | 400 | 400 | 28,000 | 400 |
| 2003-04-09 | 403 | 415 | 402 | 415 | 55,000 | 415 |
| 2003-04-08 | 410 | 410 | 400 | 405 | 65,000 | 405 |
| 2003-04-07 | 420 | 420 | 406 | 409 | 38,000 | 409 |
| 2003-04-04 | 411 | 415 | 406 | 415 | 23,000 | 415 |
| 2003-04-03 | 418 | 418 | 413 | 416 | 17,000 | 416 |
| 2003-04-02 | 403 | 417 | 403 | 417 | 22,000 | 417 |
| 2003-04-01 | 393 | 398 | 393 | 398 | 14,000 | 398 |
| 2003-03-31 | 422 | 422 | 397 | 398 | 27,000 | 398 |
| 2003-03-28 | 413 | 423 | 412 | 423 | 34,000 | 423 |
| 2003-03-27 | 410 | 415 | 410 | 415 | 35,000 | 415 |
| 2003-03-26 | 405 | 415 | 405 | 415 | 25,000 | 415 |
| 2003-03-25 | 420 | 420 | 409 | 415 | 61,000 | 415 |
| 2003-03-24 | 418 | 430 | 413 | 430 | 83,000 | 430 |
| 2003-03-20 | 405 | 409 | 395 | 408 | 54,000 | 408 |
| 2003-03-19 | 405 | 405 | 394 | 403 | 43,000 | 403 |
| 2003-03-18 | 394 | 405 | 394 | 400 | 47,000 | 400 |
| 2003-03-17 | 395 | 395 | 384 | 384 | 55,000 | 384 |
| 2003-03-14 | 394 | 395 | 390 | 394 | 170,000 | 394 |
| 2003-03-13 | 390 | 395 | 384 | 384 | 46,000 | 384 |
| 2003-03-12 | 390 | 395 | 389 | 389 | 53,000 | 389 |
| 2003-03-11 | 387 | 390 | 370 | 376 | 121,000 | 376 |
| 2003-03-10 | 408 | 408 | 395 | 402 | 30,000 | 402 |
| 2003-03-07 | 418 | 423 | 413 | 413 | 34,000 | 413 |
| 2003-03-06 | 432 | 432 | 415 | 428 | 59,000 | 428 |
| 2003-03-05 | 435 | 435 | 427 | 432 | 38,000 | 432 |
| 2003-03-04 | 428 | 434 | 428 | 434 | 42,000 | 434 |
| 2003-03-03 | 421 | 428 | 420 | 428 | 31,000 | 428 |
| 2003-02-28 | 425 | 430 | 420 | 420 | 63,000 | 420 |
| 2003-02-27 | 420 | 425 | 416 | 425 | 54,000 | 425 |
| 2003-02-26 | 417 | 421 | 417 | 420 | 130,000 | 420 |
| 2003-02-25 | 425 | 428 | 415 | 415 | 53,000 | 415 |
| 2003-02-24 | 431 | 435 | 425 | 425 | 68,000 | 425 |
| 2003-02-21 | 424 | 430 | 418 | 426 | 66,000 | 426 |
| 2003-02-20 | 432 | 433 | 424 | 425 | 58,000 | 425 |
| 2003-02-19 | 435 | 437 | 430 | 430 | 59,000 | 430 |
| 2003-02-18 | 427 | 436 | 427 | 434 | 109,000 | 434 |
| 2003-02-17 | 420 | 430 | 420 | 426 | 84,000 | 426 |
| 2003-02-14 | 414 | 419 | 414 | 415 | 94,000 | 415 |
| 2003-02-13 | 415 | 418 | 411 | 415 | 69,000 | 415 |
| 2003-02-12 | 408 | 414 | 406 | 414 | 72,000 | 414 |
| 2003-02-10 | 399 | 404 | 395 | 404 | 54,000 | 404 |
| 2003-02-07 | 394 | 402 | 394 | 400 | 48,000 | 400 |
| 2003-02-06 | 395 | 398 | 394 | 394 | 56,000 | 394 |
| 2003-02-05 | 402 | 402 | 397 | 400 | 77,000 | 400 |
| 2003-02-04 | 391 | 401 | 391 | 401 | 86,000 | 401 |
| 2003-02-03 | 384 | 393 | 383 | 393 | 34,000 | 393 |
| 2003-01-31 | 380 | 385 | 375 | 383 | 57,000 | 383 |
| 2003-01-30 | 395 | 395 | 380 | 381 | 114,000 | 381 |
| 2003-01-29 | 397 | 397 | 390 | 390 | 112,000 | 390 |
| 2003-01-28 | 394 | 397 | 393 | 395 | 65,000 | 395 |
| 2003-01-27 | 400 | 400 | 392 | 393 | 96,000 | 393 |
| 2003-01-24 | 400 | 402 | 392 | 397 | 161,000 | 397 |
| 2003-01-23 | 397 | 398 | 393 | 396 | 71,000 | 396 |
| 2003-01-22 | 408 | 408 | 390 | 397 | 175,000 | 397 |
| 2003-01-21 | 401 | 413 | 399 | 413 | 114,000 | 413 |
| 2003-01-20 | 403 | 411 | 403 | 404 | 99,000 | 404 |
| 2003-01-17 | 410 | 414 | 405 | 413 | 76,000 | 413 |
| 2003-01-16 | 415 | 415 | 410 | 410 | 40,000 | 410 |
| 2003-01-15 | 406 | 413 | 395 | 408 | 75,000 | 408 |
| 2003-01-14 | 400 | 402 | 395 | 401 | 36,000 | 401 |
| 2003-01-10 | 393 | 397 | 393 | 395 | 42,000 | 395 |
| 2003-01-09 | 400 | 400 | 396 | 398 | 39,000 | 398 |
| 2003-01-08 | 410 | 410 | 402 | 404 | 60,000 | 404 |
| 2003-01-07 | 411 | 416 | 410 | 410 | 46,000 | 410 |
| 2003-01-06 | 401 | 406 | 401 | 406 | 16,000 | 406 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
