6376 日機装(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 871 | 871 | 857 | 860 | 43,000 | 860 |
| 2007-12-27 | 876 | 889 | 871 | 889 | 121,000 | 889 |
| 2007-12-26 | 866 | 887 | 860 | 885 | 130,000 | 885 |
| 2007-12-25 | 899 | 899 | 865 | 867 | 186,000 | 867 |
| 2007-12-21 | 845 | 864 | 844 | 864 | 156,000 | 864 |
| 2007-12-20 | 853 | 862 | 845 | 846 | 92,000 | 846 |
| 2007-12-19 | 865 | 876 | 852 | 852 | 117,000 | 852 |
| 2007-12-18 | 856 | 859 | 852 | 857 | 173,000 | 857 |
| 2007-12-17 | 897 | 905 | 874 | 876 | 167,000 | 876 |
| 2007-12-14 | 921 | 937 | 907 | 907 | 282,000 | 907 |
| 2007-12-13 | 932 | 942 | 922 | 922 | 155,000 | 922 |
| 2007-12-12 | 935 | 941 | 929 | 940 | 104,000 | 940 |
| 2007-12-11 | 936 | 947 | 930 | 935 | 112,000 | 935 |
| 2007-12-10 | 927 | 938 | 925 | 929 | 86,000 | 929 |
| 2007-12-07 | 929 | 944 | 924 | 931 | 177,000 | 931 |
| 2007-12-06 | 933 | 935 | 919 | 926 | 102,000 | 926 |
| 2007-12-05 | 930 | 934 | 911 | 923 | 171,000 | 923 |
| 2007-12-04 | 932 | 942 | 920 | 920 | 91,000 | 920 |
| 2007-12-03 | 945 | 960 | 930 | 932 | 158,000 | 932 |
| 2007-11-30 | 926 | 960 | 921 | 935 | 271,000 | 935 |
| 2007-11-29 | 925 | 940 | 925 | 936 | 159,000 | 936 |
| 2007-11-28 | 918 | 932 | 914 | 920 | 97,000 | 920 |
| 2007-11-27 | 905 | 921 | 900 | 917 | 125,000 | 917 |
| 2007-11-26 | 927 | 930 | 909 | 915 | 104,000 | 915 |
| 2007-11-22 | 891 | 902 | 871 | 896 | 214,000 | 896 |
| 2007-11-21 | 956 | 956 | 917 | 918 | 150,000 | 918 |
| 2007-11-20 | 943 | 958 | 924 | 954 | 420,000 | 954 |
| 2007-11-19 | 977 | 984 | 960 | 963 | 171,000 | 963 |
| 2007-11-16 | 990 | 990 | 971 | 984 | 132,000 | 984 |
| 2007-11-15 | 999 | 1,013 | 995 | 999 | 140,000 | 999 |
| 2007-11-14 | 985 | 1,000 | 982 | 1,000 | 74,000 | 1,000 |
| 2007-11-13 | 977 | 985 | 969 | 979 | 145,000 | 979 |
| 2007-11-12 | 993 | 997 | 975 | 989 | 224,000 | 989 |
| 2007-11-09 | 997 | 1,024 | 997 | 1,014 | 169,000 | 1,014 |
| 2007-11-08 | 992 | 1,009 | 982 | 996 | 181,000 | 996 |
| 2007-11-07 | 1,016 | 1,038 | 1,006 | 1,032 | 262,000 | 1,032 |
| 2007-11-06 | 988 | 1,017 | 988 | 1,015 | 178,000 | 1,015 |
| 2007-11-05 | 1,002 | 1,024 | 997 | 1,008 | 259,000 | 1,008 |
| 2007-11-02 | 1,000 | 1,020 | 985 | 985 | 262,000 | 985 |
| 2007-11-01 | 1,041 | 1,046 | 1,015 | 1,020 | 218,000 | 1,020 |
| 2007-10-31 | 1,013 | 1,040 | 1,006 | 1,040 | 202,000 | 1,040 |
| 2007-10-30 | 1,017 | 1,017 | 990 | 1,000 | 208,000 | 1,000 |
| 2007-10-29 | 995 | 1,016 | 995 | 1,016 | 206,000 | 1,016 |
| 2007-10-26 | 985 | 989 | 980 | 985 | 94,000 | 985 |
| 2007-10-25 | 986 | 997 | 965 | 980 | 127,000 | 980 |
| 2007-10-24 | 984 | 1,000 | 978 | 981 | 137,000 | 981 |
| 2007-10-23 | 965 | 982 | 962 | 974 | 150,000 | 974 |
| 2007-10-22 | 953 | 971 | 950 | 965 | 134,000 | 965 |
| 2007-10-19 | 983 | 990 | 966 | 983 | 241,000 | 983 |
| 2007-10-18 | 952 | 974 | 950 | 974 | 150,000 | 974 |
| 2007-10-17 | 960 | 975 | 940 | 953 | 218,000 | 953 |
| 2007-10-16 | 990 | 993 | 964 | 964 | 160,000 | 964 |
| 2007-10-15 | 975 | 990 | 975 | 985 | 110,000 | 985 |
| 2007-10-12 | 972 | 985 | 967 | 969 | 174,000 | 969 |
| 2007-10-11 | 955 | 978 | 952 | 972 | 196,000 | 972 |
| 2007-10-10 | 957 | 959 | 948 | 948 | 139,000 | 948 |
| 2007-10-09 | 932 | 952 | 932 | 947 | 175,000 | 947 |
| 2007-10-05 | 939 | 939 | 926 | 931 | 127,000 | 931 |
| 2007-10-04 | 939 | 946 | 926 | 929 | 145,000 | 929 |
| 2007-10-03 | 960 | 960 | 936 | 945 | 127,000 | 945 |
| 2007-10-02 | 958 | 958 | 940 | 950 | 173,000 | 950 |
| 2007-10-01 | 928 | 948 | 923 | 938 | 160,000 | 938 |
| 2007-09-28 | 964 | 964 | 939 | 948 | 156,000 | 948 |
| 2007-09-27 | 963 | 968 | 952 | 964 | 144,000 | 964 |
| 2007-09-26 | 942 | 950 | 933 | 943 | 169,000 | 943 |
| 2007-09-25 | 959 | 959 | 935 | 943 | 126,000 | 943 |
| 2007-09-21 | 968 | 968 | 945 | 955 | 202,000 | 955 |
| 2007-09-20 | 998 | 1,003 | 986 | 998 | 196,000 | 998 |
| 2007-09-19 | 968 | 988 | 960 | 988 | 272,000 | 988 |
| 2007-09-18 | 959 | 968 | 944 | 948 | 346,000 | 948 |
| 2007-09-14 | 933 | 966 | 920 | 963 | 339,000 | 963 |
| 2007-09-13 | 916 | 941 | 916 | 937 | 167,000 | 937 |
| 2007-09-12 | 910 | 921 | 906 | 921 | 230,000 | 921 |
| 2007-09-11 | 898 | 915 | 882 | 909 | 180,000 | 909 |
| 2007-09-10 | 895 | 908 | 890 | 903 | 156,000 | 903 |
| 2007-09-07 | 904 | 920 | 896 | 918 | 274,000 | 918 |
| 2007-09-06 | 890 | 894 | 872 | 894 | 203,000 | 894 |
| 2007-09-05 | 909 | 909 | 891 | 893 | 238,000 | 893 |
| 2007-09-04 | 887 | 894 | 881 | 894 | 110,000 | 894 |
| 2007-09-03 | 897 | 897 | 885 | 891 | 111,000 | 891 |
| 2007-08-31 | 877 | 891 | 866 | 889 | 174,000 | 889 |
| 2007-08-30 | 868 | 875 | 860 | 867 | 192,000 | 867 |
| 2007-08-29 | 847 | 859 | 840 | 853 | 222,000 | 853 |
| 2007-08-28 | 883 | 892 | 870 | 877 | 146,000 | 877 |
| 2007-08-27 | 905 | 913 | 880 | 883 | 175,000 | 883 |
| 2007-08-24 | 908 | 908 | 883 | 896 | 207,000 | 896 |
| 2007-08-23 | 897 | 906 | 885 | 899 | 165,000 | 899 |
| 2007-08-22 | 869 | 894 | 855 | 888 | 436,000 | 888 |
| 2007-08-21 | 853 | 880 | 838 | 863 | 189,000 | 863 |
| 2007-08-20 | 884 | 884 | 840 | 843 | 294,000 | 843 |
| 2007-08-17 | 880 | 880 | 810 | 820 | 511,000 | 820 |
| 2007-08-16 | 900 | 903 | 865 | 890 | 278,000 | 890 |
| 2007-08-15 | 927 | 927 | 909 | 911 | 198,000 | 911 |
| 2007-08-14 | 950 | 950 | 932 | 937 | 189,000 | 937 |
| 2007-08-13 | 897 | 943 | 892 | 910 | 685,000 | 910 |
| 2007-08-10 | 955 | 961 | 881 | 898 | 645,000 | 898 |
| 2007-08-09 | 1,005 | 1,026 | 968 | 975 | 598,000 | 975 |
| 2007-08-08 | 1,003 | 1,016 | 990 | 995 | 302,000 | 995 |
| 2007-08-07 | 1,046 | 1,054 | 1,010 | 1,012 | 296,000 | 1,012 |
| 2007-08-06 | 1,053 | 1,053 | 1,024 | 1,043 | 316,000 | 1,043 |
| 2007-08-03 | 1,049 | 1,050 | 1,021 | 1,033 | 238,000 | 1,033 |
| 2007-08-02 | 1,049 | 1,054 | 1,020 | 1,041 | 218,000 | 1,041 |
| 2007-08-01 | 1,071 | 1,071 | 1,043 | 1,044 | 244,000 | 1,044 |
| 2007-07-31 | 1,089 | 1,096 | 1,067 | 1,078 | 268,000 | 1,078 |
| 2007-07-30 | 1,026 | 1,051 | 1,015 | 1,049 | 237,000 | 1,049 |
| 2007-07-27 | 1,045 | 1,058 | 1,033 | 1,046 | 304,000 | 1,046 |
| 2007-07-26 | 1,070 | 1,075 | 1,061 | 1,064 | 236,000 | 1,064 |
| 2007-07-25 | 1,064 | 1,083 | 1,060 | 1,080 | 241,000 | 1,080 |
| 2007-07-24 | 1,099 | 1,100 | 1,080 | 1,088 | 166,000 | 1,088 |
| 2007-07-23 | 1,099 | 1,100 | 1,080 | 1,082 | 225,000 | 1,082 |
| 2007-07-20 | 1,114 | 1,119 | 1,106 | 1,110 | 116,000 | 1,110 |
| 2007-07-19 | 1,111 | 1,134 | 1,091 | 1,095 | 237,000 | 1,095 |
| 2007-07-18 | 1,105 | 1,112 | 1,081 | 1,107 | 273,000 | 1,107 |
| 2007-07-17 | 1,145 | 1,145 | 1,114 | 1,120 | 270,000 | 1,120 |
| 2007-07-13 | 1,150 | 1,150 | 1,135 | 1,144 | 169,000 | 1,144 |
| 2007-07-12 | 1,180 | 1,204 | 1,130 | 1,130 | 815,000 | 1,130 |
| 2007-07-11 | 1,118 | 1,175 | 1,112 | 1,168 | 807,000 | 1,168 |
| 2007-07-10 | 1,080 | 1,127 | 1,076 | 1,122 | 535,000 | 1,122 |
| 2007-07-09 | 1,071 | 1,085 | 1,071 | 1,084 | 111,000 | 1,084 |
| 2007-07-06 | 1,073 | 1,078 | 1,062 | 1,071 | 133,000 | 1,071 |
| 2007-07-05 | 1,078 | 1,085 | 1,071 | 1,079 | 104,000 | 1,079 |
| 2007-07-04 | 1,080 | 1,083 | 1,076 | 1,078 | 142,000 | 1,078 |
| 2007-07-03 | 1,091 | 1,095 | 1,072 | 1,088 | 127,000 | 1,088 |
| 2007-07-02 | 1,090 | 1,091 | 1,080 | 1,090 | 116,000 | 1,090 |
| 2007-06-29 | 1,081 | 1,092 | 1,076 | 1,089 | 166,000 | 1,089 |
| 2007-06-28 | 1,069 | 1,082 | 1,069 | 1,081 | 108,000 | 1,081 |
| 2007-06-27 | 1,080 | 1,085 | 1,067 | 1,068 | 136,000 | 1,068 |
| 2007-06-26 | 1,095 | 1,095 | 1,080 | 1,088 | 193,000 | 1,088 |
| 2007-06-25 | 1,088 | 1,108 | 1,075 | 1,089 | 489,000 | 1,089 |
| 2007-06-22 | 1,063 | 1,071 | 1,053 | 1,068 | 215,000 | 1,068 |
| 2007-06-21 | 1,070 | 1,078 | 1,066 | 1,071 | 260,000 | 1,071 |
| 2007-06-20 | 1,071 | 1,083 | 1,069 | 1,077 | 135,000 | 1,077 |
| 2007-06-19 | 1,090 | 1,090 | 1,073 | 1,076 | 169,000 | 1,076 |
| 2007-06-18 | 1,085 | 1,093 | 1,082 | 1,089 | 176,000 | 1,089 |
| 2007-06-15 | 1,071 | 1,078 | 1,050 | 1,077 | 133,000 | 1,077 |
| 2007-06-14 | 1,065 | 1,070 | 1,053 | 1,069 | 134,000 | 1,069 |
| 2007-06-13 | 1,036 | 1,051 | 1,031 | 1,049 | 165,000 | 1,049 |
| 2007-06-12 | 1,058 | 1,063 | 1,050 | 1,056 | 149,000 | 1,056 |
| 2007-06-11 | 1,056 | 1,072 | 1,051 | 1,057 | 263,000 | 1,057 |
| 2007-06-08 | 1,061 | 1,062 | 1,038 | 1,045 | 312,000 | 1,045 |
| 2007-06-07 | 1,035 | 1,062 | 1,030 | 1,060 | 347,000 | 1,060 |
| 2007-06-06 | 1,046 | 1,050 | 1,035 | 1,041 | 318,000 | 1,041 |
| 2007-06-05 | 1,077 | 1,077 | 1,045 | 1,049 | 359,000 | 1,049 |
| 2007-06-04 | 1,022 | 1,085 | 1,022 | 1,065 | 641,000 | 1,065 |
| 2007-06-01 | 1,005 | 1,019 | 1,004 | 1,015 | 170,000 | 1,015 |
| 2007-05-31 | 1,010 | 1,016 | 1,008 | 1,012 | 110,000 | 1,012 |
| 2007-05-30 | 1,016 | 1,016 | 1,005 | 1,008 | 118,000 | 1,008 |
| 2007-05-29 | 1,002 | 1,017 | 1,002 | 1,013 | 186,000 | 1,013 |
| 2007-05-28 | 998 | 1,019 | 993 | 1,017 | 244,000 | 1,017 |
| 2007-05-25 | 988 | 998 | 980 | 995 | 143,000 | 995 |
| 2007-05-24 | 1,001 | 1,008 | 991 | 1,004 | 132,000 | 1,004 |
| 2007-05-23 | 994 | 1,013 | 994 | 1,010 | 154,000 | 1,010 |
| 2007-05-22 | 994 | 1,002 | 978 | 1,002 | 278,000 | 1,002 |
| 2007-05-21 | 979 | 990 | 974 | 984 | 169,000 | 984 |
| 2007-05-18 | 990 | 997 | 984 | 989 | 124,000 | 989 |
| 2007-05-17 | 1,012 | 1,030 | 1,005 | 1,005 | 470,000 | 1,005 |
| 2007-05-16 | 993 | 1,015 | 976 | 1,012 | 384,000 | 1,012 |
| 2007-05-15 | 988 | 996 | 981 | 993 | 384,000 | 993 |
| 2007-05-14 | 1,018 | 1,025 | 1,006 | 1,008 | 540,000 | 1,008 |
| 2007-05-11 | 967 | 1,029 | 967 | 1,020 | 1,960,000 | 1,020 |
| 2007-05-10 | 950 | 968 | 946 | 959 | 578,000 | 959 |
| 2007-05-09 | 931 | 942 | 925 | 942 | 493,000 | 942 |
| 2007-05-08 | 906 | 939 | 903 | 933 | 1,399,000 | 933 |
| 2007-05-07 | 870 | 870 | 843 | 843 | 615,000 | 843 |
| 2007-05-02 | 851 | 863 | 848 | 863 | 183,000 | 863 |
| 2007-05-01 | 854 | 855 | 847 | 848 | 108,000 | 848 |
| 2007-04-27 | 855 | 855 | 845 | 850 | 222,000 | 850 |
| 2007-04-26 | 838 | 846 | 838 | 845 | 107,000 | 845 |
| 2007-04-25 | 842 | 842 | 833 | 836 | 82,000 | 836 |
| 2007-04-24 | 838 | 839 | 829 | 838 | 168,000 | 838 |
| 2007-04-23 | 842 | 846 | 832 | 835 | 122,000 | 835 |
| 2007-04-20 | 837 | 850 | 837 | 842 | 122,000 | 842 |
| 2007-04-19 | 853 | 853 | 831 | 836 | 184,000 | 836 |
| 2007-04-18 | 843 | 852 | 838 | 852 | 226,000 | 852 |
| 2007-04-17 | 853 | 857 | 835 | 838 | 259,000 | 838 |
| 2007-04-16 | 861 | 869 | 850 | 851 | 180,000 | 851 |
| 2007-04-13 | 869 | 869 | 850 | 851 | 203,000 | 851 |
| 2007-04-12 | 873 | 875 | 858 | 864 | 141,000 | 864 |
| 2007-04-11 | 872 | 882 | 872 | 873 | 80,000 | 873 |
| 2007-04-10 | 875 | 879 | 872 | 872 | 94,000 | 872 |
| 2007-04-09 | 868 | 875 | 868 | 875 | 137,000 | 875 |
| 2007-04-06 | 867 | 870 | 858 | 865 | 157,000 | 865 |
| 2007-04-05 | 868 | 870 | 865 | 867 | 128,000 | 867 |
| 2007-04-04 | 867 | 870 | 863 | 865 | 224,000 | 865 |
| 2007-04-03 | 869 | 870 | 863 | 868 | 210,000 | 868 |
| 2007-04-02 | 881 | 884 | 865 | 869 | 326,000 | 869 |
| 2007-03-30 | 883 | 887 | 877 | 885 | 110,000 | 885 |
| 2007-03-29 | 873 | 887 | 869 | 880 | 171,000 | 880 |
| 2007-03-28 | 877 | 886 | 875 | 879 | 143,000 | 879 |
| 2007-03-27 | 898 | 898 | 880 | 886 | 117,000 | 886 |
| 2007-03-26 | 899 | 901 | 890 | 899 | 145,000 | 899 |
| 2007-03-23 | 892 | 893 | 886 | 889 | 89,000 | 889 |
| 2007-03-22 | 899 | 900 | 880 | 889 | 87,000 | 889 |
| 2007-03-20 | 876 | 887 | 875 | 879 | 112,000 | 879 |
| 2007-03-19 | 876 | 877 | 869 | 871 | 79,000 | 871 |
| 2007-03-16 | 873 | 879 | 871 | 871 | 124,000 | 871 |
| 2007-03-15 | 880 | 888 | 871 | 879 | 145,000 | 879 |
| 2007-03-14 | 889 | 890 | 868 | 868 | 170,000 | 868 |
| 2007-03-13 | 896 | 898 | 888 | 888 | 137,000 | 888 |
| 2007-03-12 | 893 | 900 | 890 | 895 | 93,000 | 895 |
| 2007-03-09 | 883 | 900 | 883 | 892 | 168,000 | 892 |
| 2007-03-08 | 880 | 886 | 875 | 883 | 154,000 | 883 |
| 2007-03-07 | 885 | 895 | 880 | 880 | 168,000 | 880 |
| 2007-03-06 | 874 | 883 | 874 | 883 | 208,000 | 883 |
| 2007-03-05 | 900 | 900 | 875 | 877 | 392,000 | 877 |
| 2007-03-02 | 898 | 905 | 898 | 899 | 122,000 | 899 |
| 2007-03-01 | 900 | 907 | 898 | 899 | 194,000 | 899 |
| 2007-02-28 | 868 | 905 | 868 | 897 | 226,000 | 897 |
| 2007-02-27 | 922 | 926 | 915 | 918 | 184,000 | 918 |
| 2007-02-26 | 924 | 930 | 923 | 925 | 176,000 | 925 |
| 2007-02-23 | 920 | 923 | 915 | 922 | 137,000 | 922 |
| 2007-02-22 | 930 | 930 | 922 | 923 | 161,000 | 923 |
| 2007-02-21 | 920 | 927 | 920 | 925 | 105,000 | 925 |
| 2007-02-20 | 926 | 930 | 920 | 928 | 98,000 | 928 |
| 2007-02-19 | 923 | 927 | 920 | 925 | 78,000 | 925 |
| 2007-02-16 | 929 | 930 | 925 | 927 | 75,000 | 927 |
| 2007-02-15 | 927 | 928 | 921 | 927 | 114,000 | 927 |
| 2007-02-14 | 922 | 927 | 916 | 924 | 142,000 | 924 |
| 2007-02-13 | 924 | 926 | 919 | 922 | 148,000 | 922 |
| 2007-02-09 | 918 | 926 | 911 | 924 | 181,000 | 924 |
| 2007-02-08 | 922 | 923 | 911 | 920 | 159,000 | 920 |
| 2007-02-07 | 919 | 925 | 905 | 922 | 268,000 | 922 |
| 2007-02-06 | 913 | 923 | 913 | 920 | 173,000 | 920 |
| 2007-02-05 | 929 | 931 | 910 | 913 | 307,000 | 913 |
| 2007-02-02 | 922 | 931 | 922 | 928 | 116,000 | 928 |
| 2007-02-01 | 908 | 923 | 908 | 921 | 142,000 | 921 |
| 2007-01-31 | 928 | 929 | 924 | 924 | 86,000 | 924 |
| 2007-01-30 | 938 | 938 | 928 | 930 | 161,000 | 930 |
| 2007-01-29 | 936 | 943 | 928 | 936 | 145,000 | 936 |
| 2007-01-26 | 930 | 935 | 922 | 935 | 114,000 | 935 |
| 2007-01-25 | 940 | 943 | 931 | 931 | 268,000 | 931 |
| 2007-01-24 | 944 | 944 | 935 | 935 | 130,000 | 935 |
| 2007-01-23 | 935 | 939 | 933 | 934 | 161,000 | 934 |
| 2007-01-22 | 937 | 942 | 934 | 935 | 129,000 | 935 |
| 2007-01-19 | 944 | 944 | 929 | 934 | 140,000 | 934 |
| 2007-01-18 | 944 | 955 | 935 | 939 | 273,000 | 939 |
| 2007-01-17 | 932 | 940 | 925 | 939 | 217,000 | 939 |
| 2007-01-16 | 929 | 933 | 923 | 928 | 184,000 | 928 |
| 2007-01-15 | 927 | 930 | 921 | 929 | 148,000 | 929 |
| 2007-01-12 | 922 | 927 | 917 | 923 | 167,000 | 923 |
| 2007-01-11 | 923 | 928 | 914 | 920 | 257,000 | 920 |
| 2007-01-10 | 927 | 927 | 908 | 915 | 253,000 | 915 |
| 2007-01-09 | 911 | 930 | 902 | 926 | 285,000 | 926 |
| 2007-01-05 | 927 | 927 | 908 | 910 | 163,000 | 910 |
| 2007-01-04 | 919 | 926 | 916 | 924 | 71,000 | 924 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
