6376 日機装(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 497 | 513 | 492 | 510 | 58,000 | 510 |
| 2008-12-29 | 479 | 488 | 474 | 487 | 44,000 | 487 |
| 2008-12-26 | 473 | 494 | 466 | 474 | 98,000 | 474 |
| 2008-12-25 | 472 | 475 | 467 | 475 | 26,000 | 475 |
| 2008-12-24 | 470 | 484 | 461 | 467 | 167,000 | 467 |
| 2008-12-22 | 452 | 465 | 445 | 465 | 137,000 | 465 |
| 2008-12-19 | 472 | 477 | 460 | 460 | 118,000 | 460 |
| 2008-12-18 | 489 | 489 | 476 | 481 | 108,000 | 481 |
| 2008-12-17 | 487 | 490 | 481 | 488 | 131,000 | 488 |
| 2008-12-16 | 488 | 492 | 483 | 486 | 64,000 | 486 |
| 2008-12-15 | 483 | 500 | 483 | 494 | 84,000 | 494 |
| 2008-12-12 | 506 | 506 | 478 | 482 | 245,000 | 482 |
| 2008-12-11 | 507 | 514 | 505 | 508 | 202,000 | 508 |
| 2008-12-10 | 519 | 529 | 518 | 527 | 90,000 | 527 |
| 2008-12-09 | 526 | 528 | 515 | 528 | 62,000 | 528 |
| 2008-12-08 | 506 | 526 | 502 | 520 | 178,000 | 520 |
| 2008-12-05 | 519 | 529 | 514 | 516 | 136,000 | 516 |
| 2008-12-04 | 494 | 506 | 494 | 503 | 84,000 | 503 |
| 2008-12-03 | 494 | 503 | 489 | 494 | 152,000 | 494 |
| 2008-12-02 | 502 | 510 | 499 | 499 | 92,000 | 499 |
| 2008-12-01 | 552 | 552 | 517 | 522 | 96,000 | 522 |
| 2008-11-28 | 529 | 554 | 528 | 553 | 130,000 | 553 |
| 2008-11-27 | 521 | 536 | 511 | 532 | 141,000 | 532 |
| 2008-11-26 | 535 | 536 | 520 | 531 | 164,000 | 531 |
| 2008-11-25 | 540 | 546 | 523 | 545 | 207,000 | 545 |
| 2008-11-21 | 499 | 513 | 494 | 512 | 302,000 | 512 |
| 2008-11-20 | 522 | 522 | 507 | 512 | 98,000 | 512 |
| 2008-11-19 | 525 | 525 | 519 | 525 | 112,000 | 525 |
| 2008-11-18 | 522 | 530 | 522 | 525 | 147,000 | 525 |
| 2008-11-17 | 516 | 529 | 497 | 526 | 178,000 | 526 |
| 2008-11-14 | 515 | 536 | 513 | 526 | 306,000 | 526 |
| 2008-11-13 | 510 | 522 | 510 | 515 | 266,000 | 515 |
| 2008-11-12 | 521 | 542 | 512 | 540 | 120,000 | 540 |
| 2008-11-11 | 533 | 535 | 515 | 528 | 213,000 | 528 |
| 2008-11-10 | 544 | 555 | 536 | 553 | 96,000 | 553 |
| 2008-11-07 | 509 | 530 | 498 | 524 | 283,000 | 524 |
| 2008-11-06 | 521 | 526 | 513 | 522 | 199,000 | 522 |
| 2008-11-05 | 510 | 540 | 508 | 538 | 298,000 | 538 |
| 2008-11-04 | 483 | 493 | 473 | 480 | 152,000 | 480 |
| 2008-10-31 | 505 | 515 | 486 | 486 | 173,000 | 486 |
| 2008-10-30 | 436 | 505 | 436 | 505 | 143,000 | 505 |
| 2008-10-29 | 444 | 455 | 420 | 435 | 188,000 | 435 |
| 2008-10-28 | 385 | 438 | 376 | 434 | 212,000 | 434 |
| 2008-10-27 | 428 | 428 | 375 | 375 | 209,000 | 375 |
| 2008-10-24 | 459 | 464 | 396 | 400 | 245,000 | 400 |
| 2008-10-23 | 450 | 450 | 431 | 449 | 220,000 | 449 |
| 2008-10-22 | 498 | 504 | 465 | 465 | 138,000 | 465 |
| 2008-10-21 | 529 | 530 | 500 | 507 | 139,000 | 507 |
| 2008-10-20 | 499 | 520 | 496 | 518 | 113,000 | 518 |
| 2008-10-17 | 485 | 501 | 477 | 501 | 194,000 | 501 |
| 2008-10-16 | 439 | 480 | 430 | 455 | 209,000 | 455 |
| 2008-10-15 | 473 | 490 | 455 | 475 | 179,000 | 475 |
| 2008-10-14 | 480 | 480 | 473 | 480 | 90,000 | 480 |
| 2008-10-10 | 408 | 408 | 386 | 400 | 216,000 | 400 |
| 2008-10-09 | 401 | 433 | 401 | 415 | 177,000 | 415 |
| 2008-10-08 | 422 | 436 | 394 | 399 | 210,000 | 399 |
| 2008-10-07 | 429 | 450 | 413 | 439 | 154,000 | 439 |
| 2008-10-06 | 472 | 475 | 437 | 445 | 262,000 | 445 |
| 2008-10-03 | 483 | 483 | 451 | 462 | 184,000 | 462 |
| 2008-10-02 | 536 | 536 | 478 | 480 | 234,000 | 480 |
| 2008-10-01 | 539 | 547 | 523 | 526 | 132,000 | 526 |
| 2008-09-30 | 520 | 550 | 520 | 533 | 179,000 | 533 |
| 2008-09-29 | 578 | 579 | 554 | 558 | 147,000 | 558 |
| 2008-09-26 | 624 | 624 | 570 | 578 | 242,000 | 578 |
| 2008-09-25 | 588 | 625 | 586 | 625 | 158,000 | 625 |
| 2008-09-24 | 606 | 606 | 592 | 600 | 163,000 | 600 |
| 2008-09-22 | 609 | 610 | 593 | 594 | 149,000 | 594 |
| 2008-09-19 | 602 | 602 | 582 | 590 | 193,000 | 590 |
| 2008-09-18 | 565 | 597 | 565 | 597 | 193,000 | 597 |
| 2008-09-17 | 581 | 589 | 576 | 584 | 169,000 | 584 |
| 2008-09-16 | 590 | 590 | 559 | 561 | 339,000 | 561 |
| 2008-09-12 | 616 | 640 | 616 | 634 | 121,000 | 634 |
| 2008-09-11 | 624 | 640 | 621 | 621 | 98,000 | 621 |
| 2008-09-10 | 639 | 649 | 630 | 643 | 135,000 | 643 |
| 2008-09-09 | 649 | 652 | 642 | 652 | 82,000 | 652 |
| 2008-09-08 | 630 | 655 | 630 | 652 | 129,000 | 652 |
| 2008-09-05 | 622 | 643 | 619 | 640 | 158,000 | 640 |
| 2008-09-04 | 636 | 647 | 630 | 631 | 103,000 | 631 |
| 2008-09-03 | 634 | 645 | 628 | 634 | 124,000 | 634 |
| 2008-09-02 | 639 | 654 | 633 | 633 | 123,000 | 633 |
| 2008-09-01 | 669 | 669 | 643 | 648 | 123,000 | 648 |
| 2008-08-29 | 646 | 674 | 646 | 674 | 128,000 | 674 |
| 2008-08-28 | 632 | 638 | 626 | 638 | 86,000 | 638 |
| 2008-08-27 | 627 | 634 | 624 | 632 | 54,000 | 632 |
| 2008-08-26 | 617 | 632 | 616 | 632 | 118,000 | 632 |
| 2008-08-25 | 630 | 639 | 624 | 636 | 129,000 | 636 |
| 2008-08-22 | 611 | 615 | 606 | 611 | 131,000 | 611 |
| 2008-08-21 | 613 | 613 | 607 | 611 | 70,000 | 611 |
| 2008-08-20 | 585 | 606 | 585 | 603 | 90,000 | 603 |
| 2008-08-19 | 609 | 609 | 590 | 590 | 232,000 | 590 |
| 2008-08-18 | 612 | 624 | 609 | 617 | 135,000 | 617 |
| 2008-08-15 | 611 | 613 | 598 | 610 | 181,000 | 610 |
| 2008-08-14 | 610 | 617 | 606 | 612 | 86,000 | 612 |
| 2008-08-13 | 628 | 629 | 608 | 611 | 119,000 | 611 |
| 2008-08-12 | 635 | 635 | 624 | 625 | 87,000 | 625 |
| 2008-08-11 | 644 | 644 | 620 | 635 | 105,000 | 635 |
| 2008-08-08 | 630 | 630 | 608 | 626 | 90,000 | 626 |
| 2008-08-07 | 636 | 636 | 615 | 621 | 153,000 | 621 |
| 2008-08-06 | 611 | 632 | 610 | 626 | 282,000 | 626 |
| 2008-08-05 | 635 | 636 | 580 | 600 | 397,000 | 600 |
| 2008-08-04 | 677 | 679 | 661 | 664 | 74,000 | 664 |
| 2008-08-01 | 720 | 720 | 695 | 697 | 82,000 | 697 |
| 2008-07-31 | 721 | 732 | 711 | 714 | 74,000 | 714 |
| 2008-07-30 | 701 | 723 | 701 | 718 | 78,000 | 718 |
| 2008-07-29 | 697 | 701 | 686 | 691 | 72,000 | 691 |
| 2008-07-28 | 723 | 724 | 711 | 715 | 43,000 | 715 |
| 2008-07-25 | 729 | 729 | 719 | 723 | 77,000 | 723 |
| 2008-07-24 | 724 | 733 | 720 | 732 | 156,000 | 732 |
| 2008-07-23 | 676 | 698 | 671 | 694 | 124,000 | 694 |
| 2008-07-22 | 650 | 678 | 650 | 677 | 87,000 | 677 |
| 2008-07-18 | 680 | 680 | 650 | 650 | 101,000 | 650 |
| 2008-07-17 | 675 | 680 | 669 | 670 | 72,000 | 670 |
| 2008-07-16 | 660 | 674 | 660 | 665 | 103,000 | 665 |
| 2008-07-15 | 680 | 686 | 666 | 669 | 100,000 | 669 |
| 2008-07-14 | 676 | 697 | 676 | 681 | 127,000 | 681 |
| 2008-07-11 | 683 | 696 | 679 | 686 | 145,000 | 686 |
| 2008-07-10 | 686 | 699 | 681 | 692 | 131,000 | 692 |
| 2008-07-09 | 698 | 702 | 680 | 683 | 116,000 | 683 |
| 2008-07-08 | 706 | 706 | 674 | 680 | 113,000 | 680 |
| 2008-07-07 | 705 | 710 | 696 | 706 | 87,000 | 706 |
| 2008-07-04 | 684 | 697 | 684 | 696 | 149,000 | 696 |
| 2008-07-03 | 703 | 703 | 671 | 691 | 339,000 | 691 |
| 2008-07-02 | 738 | 738 | 700 | 702 | 217,000 | 702 |
| 2008-07-01 | 746 | 749 | 735 | 737 | 149,000 | 737 |
| 2008-06-30 | 755 | 756 | 734 | 736 | 177,000 | 736 |
| 2008-06-27 | 743 | 757 | 743 | 755 | 99,000 | 755 |
| 2008-06-26 | 754 | 772 | 754 | 765 | 54,000 | 765 |
| 2008-06-25 | 768 | 768 | 750 | 763 | 100,000 | 763 |
| 2008-06-24 | 785 | 785 | 766 | 771 | 126,000 | 771 |
| 2008-06-23 | 748 | 758 | 740 | 755 | 78,000 | 755 |
| 2008-06-20 | 760 | 771 | 755 | 764 | 122,000 | 764 |
| 2008-06-19 | 796 | 796 | 763 | 765 | 117,000 | 765 |
| 2008-06-18 | 792 | 799 | 789 | 796 | 116,000 | 796 |
| 2008-06-17 | 807 | 807 | 789 | 791 | 111,000 | 791 |
| 2008-06-16 | 799 | 804 | 794 | 797 | 125,000 | 797 |
| 2008-06-13 | 790 | 805 | 789 | 799 | 207,000 | 799 |
| 2008-06-12 | 800 | 816 | 797 | 809 | 168,000 | 809 |
| 2008-06-11 | 833 | 837 | 808 | 816 | 140,000 | 816 |
| 2008-06-10 | 847 | 849 | 809 | 815 | 188,000 | 815 |
| 2008-06-09 | 835 | 855 | 835 | 847 | 81,000 | 847 |
| 2008-06-06 | 869 | 872 | 862 | 862 | 85,000 | 862 |
| 2008-06-05 | 877 | 877 | 857 | 868 | 87,000 | 868 |
| 2008-06-04 | 845 | 876 | 838 | 876 | 190,000 | 876 |
| 2008-06-03 | 852 | 855 | 847 | 850 | 117,000 | 850 |
| 2008-06-02 | 851 | 870 | 836 | 862 | 157,000 | 862 |
| 2008-05-30 | 835 | 857 | 835 | 851 | 179,000 | 851 |
| 2008-05-29 | 819 | 835 | 817 | 835 | 138,000 | 835 |
| 2008-05-28 | 836 | 836 | 811 | 816 | 181,000 | 816 |
| 2008-05-27 | 828 | 835 | 815 | 835 | 130,000 | 835 |
| 2008-05-26 | 839 | 839 | 821 | 827 | 122,000 | 827 |
| 2008-05-23 | 835 | 845 | 826 | 838 | 135,000 | 838 |
| 2008-05-22 | 805 | 836 | 803 | 835 | 140,000 | 835 |
| 2008-05-21 | 811 | 827 | 806 | 825 | 173,000 | 825 |
| 2008-05-20 | 841 | 843 | 825 | 832 | 207,000 | 832 |
| 2008-05-19 | 840 | 848 | 830 | 841 | 206,000 | 841 |
| 2008-05-16 | 840 | 862 | 837 | 849 | 417,000 | 849 |
| 2008-05-15 | 818 | 838 | 818 | 837 | 269,000 | 837 |
| 2008-05-14 | 786 | 811 | 784 | 811 | 284,000 | 811 |
| 2008-05-13 | 773 | 780 | 762 | 779 | 147,000 | 779 |
| 2008-05-12 | 750 | 766 | 747 | 765 | 129,000 | 765 |
| 2008-05-09 | 781 | 786 | 761 | 766 | 303,000 | 766 |
| 2008-05-08 | 728 | 818 | 727 | 801 | 1,090,000 | 801 |
| 2008-05-07 | 737 | 737 | 711 | 718 | 311,000 | 718 |
| 2008-05-02 | 688 | 700 | 688 | 697 | 184,000 | 697 |
| 2008-05-01 | 680 | 689 | 674 | 685 | 181,000 | 685 |
| 2008-04-30 | 680 | 688 | 676 | 677 | 215,000 | 677 |
| 2008-04-28 | 670 | 675 | 665 | 671 | 140,000 | 671 |
| 2008-04-25 | 661 | 669 | 657 | 659 | 146,000 | 659 |
| 2008-04-24 | 659 | 660 | 646 | 651 | 210,000 | 651 |
| 2008-04-23 | 623 | 630 | 617 | 629 | 97,000 | 629 |
| 2008-04-22 | 613 | 622 | 610 | 620 | 88,000 | 620 |
| 2008-04-21 | 616 | 620 | 614 | 615 | 80,000 | 615 |
| 2008-04-18 | 606 | 608 | 595 | 608 | 94,000 | 608 |
| 2008-04-17 | 605 | 614 | 604 | 606 | 117,000 | 606 |
| 2008-04-16 | 604 | 609 | 595 | 602 | 118,000 | 602 |
| 2008-04-15 | 594 | 600 | 585 | 598 | 76,000 | 598 |
| 2008-04-14 | 598 | 600 | 592 | 595 | 63,000 | 595 |
| 2008-04-11 | 594 | 608 | 594 | 608 | 82,000 | 608 |
| 2008-04-10 | 604 | 611 | 589 | 590 | 131,000 | 590 |
| 2008-04-09 | 620 | 622 | 607 | 610 | 133,000 | 610 |
| 2008-04-08 | 632 | 637 | 622 | 623 | 98,000 | 623 |
| 2008-04-07 | 625 | 625 | 606 | 623 | 72,000 | 623 |
| 2008-04-04 | 622 | 628 | 616 | 619 | 90,000 | 619 |
| 2008-04-03 | 624 | 625 | 615 | 625 | 98,000 | 625 |
| 2008-04-02 | 605 | 622 | 605 | 622 | 102,000 | 622 |
| 2008-04-01 | 602 | 608 | 594 | 599 | 132,000 | 599 |
| 2008-03-31 | 608 | 610 | 588 | 600 | 138,000 | 600 |
| 2008-03-28 | 608 | 609 | 591 | 608 | 132,000 | 608 |
| 2008-03-27 | 619 | 619 | 591 | 599 | 281,000 | 599 |
| 2008-03-26 | 611 | 625 | 600 | 623 | 115,000 | 623 |
| 2008-03-25 | 623 | 623 | 616 | 621 | 117,000 | 621 |
| 2008-03-24 | 626 | 626 | 612 | 613 | 90,000 | 613 |
| 2008-03-21 | 594 | 608 | 594 | 606 | 195,000 | 606 |
| 2008-03-19 | 602 | 607 | 584 | 592 | 159,000 | 592 |
| 2008-03-18 | 563 | 586 | 563 | 583 | 205,000 | 583 |
| 2008-03-17 | 575 | 582 | 560 | 573 | 147,000 | 573 |
| 2008-03-14 | 595 | 607 | 589 | 592 | 207,000 | 592 |
| 2008-03-13 | 620 | 621 | 593 | 603 | 208,000 | 603 |
| 2008-03-12 | 661 | 661 | 622 | 627 | 172,000 | 627 |
| 2008-03-11 | 607 | 623 | 602 | 621 | 164,000 | 621 |
| 2008-03-10 | 648 | 650 | 612 | 617 | 142,000 | 617 |
| 2008-03-07 | 650 | 659 | 645 | 648 | 198,000 | 648 |
| 2008-03-06 | 644 | 660 | 644 | 654 | 165,000 | 654 |
| 2008-03-05 | 655 | 655 | 633 | 641 | 189,000 | 641 |
| 2008-03-04 | 667 | 672 | 651 | 658 | 199,000 | 658 |
| 2008-03-03 | 680 | 681 | 658 | 659 | 220,000 | 659 |
| 2008-02-29 | 703 | 704 | 681 | 690 | 165,000 | 690 |
| 2008-02-28 | 700 | 709 | 699 | 705 | 97,000 | 705 |
| 2008-02-27 | 709 | 712 | 705 | 707 | 110,000 | 707 |
| 2008-02-26 | 715 | 717 | 695 | 697 | 191,000 | 697 |
| 2008-02-25 | 705 | 713 | 702 | 707 | 114,000 | 707 |
| 2008-02-22 | 692 | 692 | 684 | 685 | 93,000 | 685 |
| 2008-02-21 | 689 | 697 | 689 | 692 | 133,000 | 692 |
| 2008-02-20 | 709 | 709 | 680 | 682 | 175,000 | 682 |
| 2008-02-19 | 705 | 707 | 692 | 700 | 200,000 | 700 |
| 2008-02-18 | 709 | 720 | 696 | 696 | 99,000 | 696 |
| 2008-02-15 | 700 | 707 | 694 | 704 | 216,000 | 704 |
| 2008-02-14 | 690 | 702 | 684 | 701 | 161,000 | 701 |
| 2008-02-13 | 692 | 695 | 666 | 670 | 358,000 | 670 |
| 2008-02-12 | 698 | 701 | 681 | 682 | 186,000 | 682 |
| 2008-02-08 | 707 | 713 | 690 | 691 | 178,000 | 691 |
| 2008-02-07 | 730 | 739 | 706 | 714 | 245,000 | 714 |
| 2008-02-06 | 752 | 755 | 728 | 731 | 166,000 | 731 |
| 2008-02-05 | 783 | 783 | 763 | 772 | 264,000 | 772 |
| 2008-02-04 | 771 | 780 | 766 | 780 | 160,000 | 780 |
| 2008-02-01 | 775 | 778 | 752 | 761 | 124,000 | 761 |
| 2008-01-31 | 727 | 764 | 715 | 763 | 228,000 | 763 |
| 2008-01-30 | 747 | 754 | 732 | 736 | 117,000 | 736 |
| 2008-01-29 | 739 | 746 | 725 | 746 | 145,000 | 746 |
| 2008-01-28 | 746 | 760 | 724 | 728 | 176,000 | 728 |
| 2008-01-25 | 720 | 760 | 720 | 756 | 278,000 | 756 |
| 2008-01-24 | 715 | 727 | 705 | 710 | 255,000 | 710 |
| 2008-01-23 | 691 | 707 | 689 | 693 | 263,000 | 693 |
| 2008-01-22 | 690 | 708 | 678 | 681 | 213,000 | 681 |
| 2008-01-21 | 747 | 757 | 716 | 716 | 184,000 | 716 |
| 2008-01-18 | 701 | 746 | 698 | 746 | 213,000 | 746 |
| 2008-01-17 | 711 | 722 | 704 | 721 | 193,000 | 721 |
| 2008-01-16 | 704 | 720 | 702 | 704 | 260,000 | 704 |
| 2008-01-15 | 782 | 782 | 732 | 734 | 239,000 | 734 |
| 2008-01-11 | 800 | 803 | 779 | 780 | 167,000 | 780 |
| 2008-01-10 | 810 | 812 | 792 | 800 | 152,000 | 800 |
| 2008-01-09 | 774 | 814 | 766 | 814 | 327,000 | 814 |
| 2008-01-08 | 811 | 812 | 799 | 804 | 204,000 | 804 |
| 2008-01-07 | 836 | 836 | 815 | 820 | 167,000 | 820 |
| 2008-01-04 | 850 | 850 | 813 | 819 | 91,000 | 819 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
