6376 日機装(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,011 | 1,011 | 1,000 | 1,005 | 111,000 | 1,005 |
| 2005-12-29 | 1,001 | 1,015 | 1,000 | 1,010 | 196,000 | 1,010 |
| 2005-12-28 | 1,001 | 1,005 | 992 | 999 | 194,000 | 999 |
| 2005-12-27 | 1,000 | 1,008 | 992 | 1,001 | 210,000 | 1,001 |
| 2005-12-26 | 991 | 1,002 | 991 | 1,001 | 299,000 | 1,001 |
| 2005-12-22 | 1,000 | 1,007 | 988 | 991 | 240,000 | 991 |
| 2005-12-21 | 993 | 1,009 | 991 | 1,001 | 259,000 | 1,001 |
| 2005-12-20 | 968 | 991 | 965 | 987 | 223,000 | 987 |
| 2005-12-19 | 980 | 984 | 956 | 972 | 195,000 | 972 |
| 2005-12-16 | 986 | 999 | 978 | 992 | 317,000 | 992 |
| 2005-12-15 | 1,005 | 1,015 | 990 | 1,001 | 291,000 | 1,001 |
| 2005-12-14 | 1,029 | 1,037 | 1,001 | 1,006 | 240,000 | 1,006 |
| 2005-12-13 | 1,041 | 1,041 | 1,023 | 1,024 | 270,000 | 1,024 |
| 2005-12-12 | 1,039 | 1,072 | 1,030 | 1,040 | 493,000 | 1,040 |
| 2005-12-09 | 988 | 1,029 | 980 | 1,020 | 430,000 | 1,020 |
| 2005-12-08 | 995 | 1,004 | 972 | 987 | 435,000 | 987 |
| 2005-12-07 | 1,033 | 1,037 | 999 | 1,015 | 648,000 | 1,015 |
| 2005-12-06 | 1,045 | 1,074 | 1,013 | 1,053 | 826,000 | 1,053 |
| 2005-12-05 | 982 | 1,079 | 982 | 1,042 | 1,032,000 | 1,042 |
| 2005-12-02 | 1,008 | 1,015 | 978 | 982 | 804,000 | 982 |
| 2005-12-01 | 909 | 968 | 901 | 968 | 920,000 | 968 |
| 2005-11-30 | 863 | 902 | 860 | 899 | 489,000 | 899 |
| 2005-11-29 | 861 | 862 | 850 | 861 | 160,000 | 861 |
| 2005-11-28 | 849 | 862 | 839 | 859 | 220,000 | 859 |
| 2005-11-25 | 855 | 857 | 843 | 850 | 214,000 | 850 |
| 2005-11-24 | 850 | 865 | 850 | 859 | 380,000 | 859 |
| 2005-11-22 | 845 | 845 | 836 | 845 | 228,000 | 845 |
| 2005-11-21 | 830 | 843 | 830 | 838 | 278,000 | 838 |
| 2005-11-18 | 842 | 844 | 821 | 829 | 336,000 | 829 |
| 2005-11-17 | 815 | 846 | 815 | 842 | 482,000 | 842 |
| 2005-11-16 | 815 | 826 | 805 | 821 | 405,000 | 821 |
| 2005-11-15 | 800 | 829 | 795 | 820 | 674,000 | 820 |
| 2005-11-14 | 807 | 830 | 804 | 817 | 613,000 | 817 |
| 2005-11-11 | 768 | 805 | 768 | 802 | 809,000 | 802 |
| 2005-11-10 | 767 | 777 | 760 | 768 | 182,000 | 768 |
| 2005-11-09 | 783 | 783 | 763 | 763 | 296,000 | 763 |
| 2005-11-08 | 789 | 789 | 771 | 780 | 375,000 | 780 |
| 2005-11-07 | 766 | 792 | 766 | 789 | 865,000 | 789 |
| 2005-11-04 | 765 | 767 | 753 | 762 | 397,000 | 762 |
| 2005-11-02 | 757 | 762 | 748 | 761 | 268,000 | 761 |
| 2005-11-01 | 755 | 765 | 753 | 765 | 402,000 | 765 |
| 2005-10-31 | 749 | 749 | 737 | 744 | 465,000 | 744 |
| 2005-10-28 | 724 | 724 | 715 | 722 | 98,000 | 722 |
| 2005-10-27 | 718 | 725 | 711 | 724 | 140,000 | 724 |
| 2005-10-26 | 714 | 718 | 706 | 718 | 100,000 | 718 |
| 2005-10-25 | 717 | 717 | 712 | 713 | 86,000 | 713 |
| 2005-10-24 | 699 | 712 | 699 | 707 | 99,000 | 707 |
| 2005-10-21 | 705 | 710 | 699 | 708 | 154,000 | 708 |
| 2005-10-20 | 718 | 723 | 715 | 718 | 134,000 | 718 |
| 2005-10-19 | 721 | 721 | 712 | 713 | 127,000 | 713 |
| 2005-10-18 | 718 | 720 | 715 | 717 | 62,000 | 717 |
| 2005-10-17 | 719 | 722 | 716 | 718 | 112,000 | 718 |
| 2005-10-14 | 713 | 717 | 708 | 715 | 122,000 | 715 |
| 2005-10-13 | 715 | 720 | 712 | 716 | 150,000 | 716 |
| 2005-10-12 | 719 | 722 | 708 | 714 | 156,000 | 714 |
| 2005-10-11 | 712 | 718 | 708 | 718 | 118,000 | 718 |
| 2005-10-07 | 705 | 728 | 705 | 708 | 114,000 | 708 |
| 2005-10-06 | 712 | 712 | 707 | 707 | 120,000 | 707 |
| 2005-10-05 | 726 | 727 | 718 | 720 | 110,000 | 720 |
| 2005-10-04 | 720 | 730 | 720 | 730 | 140,000 | 730 |
| 2005-10-03 | 712 | 732 | 700 | 730 | 312,000 | 730 |
| 2005-09-30 | 716 | 725 | 710 | 710 | 128,000 | 710 |
| 2005-09-29 | 708 | 730 | 707 | 723 | 390,000 | 723 |
| 2005-09-28 | 705 | 714 | 704 | 705 | 171,000 | 705 |
| 2005-09-27 | 717 | 717 | 708 | 710 | 190,000 | 710 |
| 2005-09-26 | 715 | 716 | 705 | 716 | 362,000 | 716 |
| 2005-09-22 | 718 | 722 | 713 | 714 | 292,000 | 714 |
| 2005-09-21 | 733 | 734 | 720 | 728 | 209,000 | 728 |
| 2005-09-20 | 723 | 735 | 721 | 731 | 333,000 | 731 |
| 2005-09-16 | 719 | 724 | 709 | 724 | 254,000 | 724 |
| 2005-09-15 | 716 | 724 | 715 | 719 | 234,000 | 719 |
| 2005-09-14 | 716 | 725 | 712 | 723 | 285,000 | 723 |
| 2005-09-13 | 693 | 737 | 689 | 723 | 1,056,000 | 723 |
| 2005-09-12 | 680 | 694 | 675 | 692 | 421,000 | 692 |
| 2005-09-09 | 675 | 675 | 667 | 673 | 320,000 | 673 |
| 2005-09-08 | 664 | 672 | 664 | 668 | 168,000 | 668 |
| 2005-09-07 | 673 | 676 | 671 | 673 | 155,000 | 673 |
| 2005-09-06 | 672 | 680 | 670 | 672 | 186,000 | 672 |
| 2005-09-05 | 668 | 672 | 663 | 672 | 144,000 | 672 |
| 2005-09-02 | 666 | 670 | 666 | 667 | 80,000 | 667 |
| 2005-09-01 | 667 | 672 | 667 | 669 | 81,000 | 669 |
| 2005-08-31 | 670 | 672 | 665 | 667 | 103,000 | 667 |
| 2005-08-30 | 660 | 668 | 660 | 667 | 158,000 | 667 |
| 2005-08-29 | 663 | 663 | 659 | 661 | 169,000 | 661 |
| 2005-08-26 | 658 | 661 | 653 | 661 | 137,000 | 661 |
| 2005-08-25 | 656 | 660 | 654 | 657 | 87,000 | 657 |
| 2005-08-24 | 655 | 660 | 651 | 660 | 118,000 | 660 |
| 2005-08-23 | 659 | 661 | 655 | 656 | 172,000 | 656 |
| 2005-08-22 | 652 | 656 | 651 | 655 | 157,000 | 655 |
| 2005-08-19 | 660 | 660 | 652 | 654 | 111,000 | 654 |
| 2005-08-18 | 664 | 667 | 655 | 656 | 204,000 | 656 |
| 2005-08-17 | 666 | 670 | 662 | 667 | 91,000 | 667 |
| 2005-08-16 | 672 | 672 | 665 | 667 | 86,000 | 667 |
| 2005-08-15 | 665 | 672 | 659 | 671 | 94,000 | 671 |
| 2005-08-12 | 668 | 671 | 666 | 668 | 101,000 | 668 |
| 2005-08-11 | 669 | 674 | 666 | 671 | 100,000 | 671 |
| 2005-08-10 | 668 | 670 | 665 | 670 | 145,000 | 670 |
| 2005-08-09 | 653 | 664 | 653 | 664 | 157,000 | 664 |
| 2005-08-08 | 650 | 656 | 634 | 652 | 173,000 | 652 |
| 2005-08-05 | 649 | 660 | 645 | 652 | 289,000 | 652 |
| 2005-08-04 | 657 | 658 | 640 | 642 | 375,000 | 642 |
| 2005-08-03 | 661 | 666 | 650 | 651 | 370,000 | 651 |
| 2005-08-02 | 687 | 693 | 654 | 658 | 708,000 | 658 |
| 2005-08-01 | 698 | 698 | 685 | 695 | 155,000 | 695 |
| 2005-07-29 | 700 | 702 | 696 | 698 | 122,000 | 698 |
| 2005-07-28 | 701 | 701 | 695 | 695 | 149,000 | 695 |
| 2005-07-27 | 698 | 704 | 694 | 701 | 217,000 | 701 |
| 2005-07-26 | 694 | 697 | 692 | 696 | 203,000 | 696 |
| 2005-07-25 | 702 | 705 | 695 | 696 | 228,000 | 696 |
| 2005-07-22 | 704 | 709 | 694 | 700 | 125,000 | 700 |
| 2005-07-21 | 715 | 715 | 703 | 709 | 243,000 | 709 |
| 2005-07-20 | 707 | 711 | 703 | 707 | 263,000 | 707 |
| 2005-07-19 | 697 | 719 | 692 | 716 | 784,000 | 716 |
| 2005-07-15 | 698 | 698 | 687 | 694 | 227,000 | 694 |
| 2005-07-14 | 685 | 698 | 685 | 695 | 540,000 | 695 |
| 2005-07-13 | 671 | 679 | 667 | 679 | 166,000 | 679 |
| 2005-07-12 | 680 | 680 | 670 | 670 | 112,000 | 670 |
| 2005-07-11 | 678 | 683 | 672 | 675 | 183,000 | 675 |
| 2005-07-08 | 676 | 684 | 675 | 677 | 170,000 | 677 |
| 2005-07-07 | 672 | 677 | 668 | 677 | 117,000 | 677 |
| 2005-07-06 | 675 | 675 | 671 | 675 | 90,000 | 675 |
| 2005-07-05 | 673 | 676 | 671 | 674 | 53,000 | 674 |
| 2005-07-04 | 673 | 677 | 670 | 673 | 118,000 | 673 |
| 2005-07-01 | 675 | 675 | 667 | 673 | 134,000 | 673 |
| 2005-06-30 | 677 | 680 | 673 | 675 | 71,000 | 675 |
| 2005-06-29 | 676 | 679 | 675 | 677 | 78,000 | 677 |
| 2005-06-28 | 674 | 677 | 671 | 676 | 57,000 | 676 |
| 2005-06-27 | 672 | 675 | 670 | 671 | 46,000 | 671 |
| 2005-06-24 | 676 | 677 | 671 | 677 | 114,000 | 677 |
| 2005-06-23 | 678 | 679 | 673 | 676 | 56,000 | 676 |
| 2005-06-22 | 675 | 680 | 671 | 678 | 59,000 | 678 |
| 2005-06-21 | 679 | 679 | 671 | 676 | 50,000 | 676 |
| 2005-06-20 | 681 | 681 | 672 | 679 | 60,000 | 679 |
| 2005-06-17 | 684 | 684 | 677 | 681 | 81,000 | 681 |
| 2005-06-16 | 670 | 679 | 670 | 679 | 69,000 | 679 |
| 2005-06-15 | 677 | 685 | 677 | 679 | 94,000 | 679 |
| 2005-06-14 | 668 | 677 | 667 | 676 | 55,000 | 676 |
| 2005-06-13 | 677 | 683 | 677 | 678 | 48,000 | 678 |
| 2005-06-10 | 680 | 685 | 680 | 685 | 170,000 | 685 |
| 2005-06-09 | 683 | 685 | 671 | 677 | 96,000 | 677 |
| 2005-06-08 | 679 | 686 | 672 | 685 | 179,000 | 685 |
| 2005-06-07 | 678 | 679 | 675 | 678 | 108,000 | 678 |
| 2005-06-06 | 680 | 683 | 676 | 680 | 108,000 | 680 |
| 2005-06-03 | 678 | 679 | 674 | 679 | 211,000 | 679 |
| 2005-06-02 | 672 | 677 | 666 | 675 | 262,000 | 675 |
| 2005-06-01 | 641 | 663 | 640 | 663 | 162,000 | 663 |
| 2005-05-31 | 650 | 652 | 631 | 648 | 105,000 | 648 |
| 2005-05-30 | 640 | 652 | 639 | 643 | 129,000 | 643 |
| 2005-05-27 | 636 | 644 | 630 | 639 | 137,000 | 639 |
| 2005-05-26 | 645 | 645 | 634 | 636 | 72,000 | 636 |
| 2005-05-25 | 652 | 653 | 641 | 645 | 146,000 | 645 |
| 2005-05-24 | 666 | 666 | 651 | 653 | 125,000 | 653 |
| 2005-05-23 | 657 | 660 | 651 | 656 | 182,000 | 656 |
| 2005-05-20 | 669 | 672 | 661 | 663 | 144,000 | 663 |
| 2005-05-19 | 672 | 672 | 666 | 668 | 274,000 | 668 |
| 2005-05-18 | 673 | 675 | 665 | 666 | 157,000 | 666 |
| 2005-05-17 | 683 | 683 | 665 | 672 | 215,000 | 672 |
| 2005-05-16 | 684 | 684 | 675 | 677 | 175,000 | 677 |
| 2005-05-13 | 672 | 683 | 672 | 680 | 158,000 | 680 |
| 2005-05-12 | 690 | 690 | 680 | 682 | 181,000 | 682 |
| 2005-05-11 | 682 | 691 | 677 | 690 | 422,000 | 690 |
| 2005-05-10 | 668 | 694 | 664 | 688 | 660,000 | 688 |
| 2005-05-09 | 661 | 671 | 660 | 670 | 577,000 | 670 |
| 2005-05-06 | 665 | 665 | 653 | 660 | 374,000 | 660 |
| 2005-05-02 | 637 | 649 | 627 | 645 | 239,000 | 645 |
| 2005-04-28 | 625 | 638 | 625 | 627 | 268,000 | 627 |
| 2005-04-27 | 621 | 621 | 618 | 620 | 79,000 | 620 |
| 2005-04-26 | 620 | 623 | 618 | 621 | 114,000 | 621 |
| 2005-04-25 | 617 | 624 | 615 | 618 | 147,000 | 618 |
| 2005-04-22 | 615 | 619 | 611 | 617 | 175,000 | 617 |
| 2005-04-21 | 600 | 608 | 596 | 608 | 212,000 | 608 |
| 2005-04-20 | 620 | 620 | 615 | 615 | 184,000 | 615 |
| 2005-04-19 | 601 | 618 | 600 | 614 | 286,000 | 614 |
| 2005-04-18 | 598 | 601 | 590 | 600 | 739,000 | 600 |
| 2005-04-15 | 620 | 621 | 608 | 610 | 476,000 | 610 |
| 2005-04-14 | 638 | 642 | 630 | 632 | 138,000 | 632 |
| 2005-04-13 | 643 | 647 | 640 | 644 | 98,000 | 644 |
| 2005-04-12 | 648 | 660 | 640 | 648 | 154,000 | 648 |
| 2005-04-11 | 660 | 664 | 655 | 656 | 80,000 | 656 |
| 2005-04-08 | 661 | 663 | 655 | 662 | 74,000 | 662 |
| 2005-04-07 | 663 | 664 | 657 | 662 | 138,000 | 662 |
| 2005-04-06 | 667 | 668 | 664 | 665 | 146,000 | 665 |
| 2005-04-05 | 657 | 665 | 657 | 663 | 163,000 | 663 |
| 2005-04-04 | 652 | 655 | 652 | 654 | 80,000 | 654 |
| 2005-04-01 | 650 | 655 | 645 | 655 | 189,000 | 655 |
| 2005-03-31 | 652 | 658 | 647 | 658 | 148,000 | 658 |
| 2005-03-30 | 648 | 649 | 640 | 642 | 165,000 | 642 |
| 2005-03-29 | 667 | 668 | 645 | 652 | 251,000 | 652 |
| 2005-03-28 | 660 | 675 | 651 | 667 | 224,000 | 667 |
| 2005-03-25 | 683 | 683 | 676 | 678 | 125,000 | 678 |
| 2005-03-24 | 675 | 681 | 674 | 678 | 212,000 | 678 |
| 2005-03-23 | 684 | 685 | 675 | 679 | 259,000 | 679 |
| 2005-03-22 | 684 | 686 | 683 | 684 | 146,000 | 684 |
| 2005-03-18 | 679 | 685 | 678 | 683 | 181,000 | 683 |
| 2005-03-17 | 680 | 690 | 677 | 678 | 188,000 | 678 |
| 2005-03-16 | 678 | 681 | 677 | 680 | 191,000 | 680 |
| 2005-03-15 | 691 | 691 | 680 | 681 | 300,000 | 681 |
| 2005-03-14 | 706 | 706 | 689 | 691 | 297,000 | 691 |
| 2005-03-11 | 699 | 705 | 694 | 701 | 490,000 | 701 |
| 2005-03-10 | 690 | 693 | 682 | 685 | 228,000 | 685 |
| 2005-03-09 | 684 | 690 | 683 | 687 | 270,000 | 687 |
| 2005-03-08 | 683 | 686 | 681 | 681 | 142,000 | 681 |
| 2005-03-07 | 684 | 687 | 683 | 683 | 150,000 | 683 |
| 2005-03-04 | 683 | 683 | 680 | 682 | 201,000 | 682 |
| 2005-03-03 | 689 | 689 | 684 | 685 | 160,000 | 685 |
| 2005-03-02 | 690 | 694 | 680 | 685 | 264,000 | 685 |
| 2005-03-01 | 681 | 690 | 680 | 690 | 260,000 | 690 |
| 2005-02-28 | 690 | 693 | 686 | 688 | 251,000 | 688 |
| 2005-02-25 | 688 | 690 | 680 | 689 | 295,000 | 689 |
| 2005-02-24 | 667 | 692 | 667 | 691 | 402,000 | 691 |
| 2005-02-23 | 660 | 667 | 659 | 667 | 350,000 | 667 |
| 2005-02-22 | 669 | 671 | 665 | 666 | 204,000 | 666 |
| 2005-02-21 | 669 | 675 | 662 | 672 | 375,000 | 672 |
| 2005-02-18 | 684 | 686 | 669 | 672 | 452,000 | 672 |
| 2005-02-17 | 680 | 687 | 680 | 684 | 295,000 | 684 |
| 2005-02-16 | 684 | 692 | 681 | 686 | 374,000 | 686 |
| 2005-02-15 | 701 | 703 | 688 | 694 | 362,000 | 694 |
| 2005-02-14 | 700 | 709 | 700 | 702 | 393,000 | 702 |
| 2005-02-10 | 710 | 710 | 705 | 707 | 221,000 | 707 |
| 2005-02-09 | 715 | 715 | 703 | 709 | 388,000 | 709 |
| 2005-02-08 | 710 | 712 | 706 | 710 | 541,000 | 710 |
| 2005-02-07 | 724 | 724 | 716 | 721 | 417,000 | 721 |
| 2005-02-04 | 724 | 726 | 706 | 717 | 556,000 | 717 |
| 2005-02-03 | 732 | 740 | 719 | 726 | 526,000 | 726 |
| 2005-02-02 | 755 | 755 | 730 | 731 | 1,258,000 | 731 |
| 2005-02-01 | 720 | 757 | 715 | 749 | 2,802,000 | 749 |
| 2005-01-31 | 711 | 711 | 702 | 703 | 726,000 | 703 |
| 2005-01-28 | 720 | 722 | 706 | 712 | 766,000 | 712 |
| 2005-01-27 | 707 | 722 | 702 | 717 | 1,688,000 | 717 |
| 2005-01-26 | 740 | 768 | 698 | 706 | 8,052,000 | 706 |
| 2005-01-25 | 711 | 711 | 696 | 711 | 3,225,000 | 711 |
| 2005-01-24 | 620 | 620 | 609 | 611 | 153,000 | 611 |
| 2005-01-21 | 607 | 614 | 607 | 613 | 148,000 | 613 |
| 2005-01-20 | 613 | 615 | 610 | 612 | 94,000 | 612 |
| 2005-01-19 | 620 | 620 | 613 | 615 | 168,000 | 615 |
| 2005-01-18 | 619 | 622 | 616 | 619 | 228,000 | 619 |
| 2005-01-17 | 615 | 623 | 614 | 614 | 409,000 | 614 |
| 2005-01-14 | 608 | 612 | 604 | 612 | 160,000 | 612 |
| 2005-01-13 | 608 | 612 | 606 | 609 | 219,000 | 609 |
| 2005-01-12 | 602 | 615 | 602 | 608 | 295,000 | 608 |
| 2005-01-11 | 600 | 603 | 597 | 602 | 156,000 | 602 |
| 2005-01-07 | 596 | 599 | 593 | 598 | 136,000 | 598 |
| 2005-01-06 | 594 | 594 | 591 | 594 | 112,000 | 594 |
| 2005-01-05 | 596 | 603 | 596 | 596 | 195,000 | 596 |
| 2005-01-04 | 599 | 610 | 598 | 604 | 315,000 | 604 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
