6376 日機装(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 535 | 539 | 515 | 521 | 554,000 | 521 |
| 2009-12-29 | 536 | 544 | 532 | 537 | 661,000 | 537 |
| 2009-12-28 | 534 | 548 | 528 | 541 | 951,000 | 541 |
| 2009-12-25 | 540 | 541 | 524 | 527 | 654,000 | 527 |
| 2009-12-24 | 529 | 539 | 522 | 537 | 1,561,000 | 537 |
| 2009-12-22 | 490 | 526 | 489 | 526 | 2,628,000 | 526 |
| 2009-12-21 | 470 | 492 | 470 | 491 | 1,283,000 | 491 |
| 2009-12-18 | 470 | 474 | 467 | 471 | 467,000 | 471 |
| 2009-12-17 | 474 | 480 | 472 | 477 | 645,000 | 477 |
| 2009-12-16 | 476 | 481 | 471 | 476 | 495,000 | 476 |
| 2009-12-15 | 474 | 476 | 465 | 473 | 520,000 | 473 |
| 2009-12-14 | 465 | 475 | 461 | 472 | 478,000 | 472 |
| 2009-12-11 | 450 | 463 | 446 | 461 | 627,000 | 461 |
| 2009-12-10 | 469 | 471 | 453 | 455 | 874,000 | 455 |
| 2009-12-09 | 470 | 475 | 469 | 473 | 552,000 | 473 |
| 2009-12-08 | 466 | 484 | 464 | 480 | 1,586,000 | 480 |
| 2009-12-07 | 480 | 481 | 466 | 469 | 1,543,000 | 469 |
| 2009-12-04 | 464 | 469 | 452 | 466 | 1,693,000 | 466 |
| 2009-12-03 | 443 | 460 | 441 | 455 | 1,853,000 | 455 |
| 2009-12-02 | 448 | 448 | 436 | 440 | 872,000 | 440 |
| 2009-12-01 | 434 | 446 | 433 | 443 | 1,142,000 | 443 |
| 2009-11-30 | 437 | 443 | 435 | 442 | 1,603,000 | 442 |
| 2009-11-27 | 426 | 440 | 423 | 427 | 6,889,000 | 427 |
| 2009-11-26 | 484 | 491 | 476 | 476 | 444,000 | 476 |
| 2009-11-25 | 474 | 486 | 461 | 480 | 655,000 | 480 |
| 2009-11-24 | 519 | 528 | 484 | 494 | 1,157,000 | 494 |
| 2009-11-20 | 456 | 503 | 454 | 503 | 2,596,000 | 503 |
| 2009-11-19 | 440 | 448 | 436 | 436 | 5,035,000 | 436 |
| 2009-11-18 | 496 | 520 | 442 | 445 | 2,646,000 | 445 |
| 2009-11-17 | 512 | 520 | 495 | 495 | 919,000 | 495 |
| 2009-11-16 | 539 | 547 | 532 | 532 | 458,000 | 532 |
| 2009-11-13 | 571 | 573 | 552 | 558 | 396,000 | 558 |
| 2009-11-12 | 580 | 580 | 570 | 570 | 448,000 | 570 |
| 2009-11-11 | 569 | 580 | 560 | 577 | 1,114,000 | 577 |
| 2009-11-10 | 651 | 657 | 639 | 648 | 123,000 | 648 |
| 2009-11-09 | 655 | 655 | 640 | 644 | 94,000 | 644 |
| 2009-11-06 | 644 | 646 | 637 | 645 | 101,000 | 645 |
| 2009-11-05 | 676 | 676 | 625 | 640 | 305,000 | 640 |
| 2009-11-04 | 677 | 686 | 673 | 686 | 79,000 | 686 |
| 2009-11-02 | 690 | 690 | 677 | 683 | 104,000 | 683 |
| 2009-10-30 | 677 | 696 | 665 | 692 | 103,000 | 692 |
| 2009-10-29 | 658 | 678 | 652 | 678 | 152,000 | 678 |
| 2009-10-28 | 671 | 674 | 665 | 667 | 81,000 | 667 |
| 2009-10-27 | 675 | 685 | 666 | 681 | 125,000 | 681 |
| 2009-10-26 | 683 | 692 | 682 | 692 | 93,000 | 692 |
| 2009-10-23 | 673 | 685 | 672 | 683 | 105,000 | 683 |
| 2009-10-22 | 685 | 685 | 669 | 681 | 76,000 | 681 |
| 2009-10-21 | 684 | 688 | 673 | 685 | 104,000 | 685 |
| 2009-10-20 | 691 | 693 | 678 | 683 | 82,000 | 683 |
| 2009-10-19 | 696 | 698 | 675 | 681 | 99,000 | 681 |
| 2009-10-16 | 690 | 694 | 682 | 694 | 57,000 | 694 |
| 2009-10-15 | 689 | 696 | 683 | 687 | 170,000 | 687 |
| 2009-10-14 | 708 | 708 | 670 | 679 | 245,000 | 679 |
| 2009-10-13 | 720 | 725 | 706 | 707 | 100,000 | 707 |
| 2009-10-09 | 710 | 716 | 704 | 711 | 135,000 | 711 |
| 2009-10-08 | 736 | 736 | 715 | 715 | 111,000 | 715 |
| 2009-10-07 | 716 | 735 | 712 | 735 | 97,000 | 735 |
| 2009-10-06 | 716 | 725 | 710 | 716 | 97,000 | 716 |
| 2009-10-05 | 744 | 744 | 717 | 726 | 86,000 | 726 |
| 2009-10-02 | 746 | 751 | 731 | 743 | 94,000 | 743 |
| 2009-10-01 | 780 | 780 | 757 | 774 | 79,000 | 774 |
| 2009-09-30 | 766 | 780 | 765 | 780 | 95,000 | 780 |
| 2009-09-29 | 751 | 765 | 745 | 765 | 81,000 | 765 |
| 2009-09-28 | 762 | 762 | 745 | 750 | 55,000 | 750 |
| 2009-09-25 | 763 | 778 | 763 | 765 | 94,000 | 765 |
| 2009-09-24 | 777 | 789 | 777 | 789 | 126,000 | 789 |
| 2009-09-18 | 760 | 770 | 760 | 770 | 84,000 | 770 |
| 2009-09-17 | 769 | 771 | 765 | 768 | 55,000 | 768 |
| 2009-09-16 | 757 | 766 | 753 | 762 | 148,000 | 762 |
| 2009-09-15 | 765 | 768 | 750 | 761 | 90,000 | 761 |
| 2009-09-14 | 771 | 775 | 745 | 762 | 159,000 | 762 |
| 2009-09-11 | 780 | 784 | 759 | 761 | 127,000 | 761 |
| 2009-09-10 | 773 | 782 | 770 | 774 | 157,000 | 774 |
| 2009-09-09 | 763 | 763 | 749 | 757 | 151,000 | 757 |
| 2009-09-08 | 775 | 780 | 769 | 773 | 199,000 | 773 |
| 2009-09-07 | 758 | 772 | 754 | 768 | 137,000 | 768 |
| 2009-09-04 | 759 | 759 | 741 | 751 | 52,000 | 751 |
| 2009-09-03 | 756 | 765 | 751 | 759 | 99,000 | 759 |
| 2009-09-02 | 734 | 762 | 732 | 760 | 220,000 | 760 |
| 2009-09-01 | 730 | 752 | 730 | 751 | 85,000 | 751 |
| 2009-08-31 | 736 | 745 | 727 | 734 | 90,000 | 734 |
| 2009-08-28 | 731 | 741 | 726 | 740 | 153,000 | 740 |
| 2009-08-27 | 734 | 735 | 719 | 731 | 58,000 | 731 |
| 2009-08-26 | 725 | 738 | 723 | 735 | 77,000 | 735 |
| 2009-08-25 | 724 | 728 | 716 | 721 | 111,000 | 721 |
| 2009-08-24 | 721 | 731 | 720 | 724 | 88,000 | 724 |
| 2009-08-21 | 734 | 734 | 709 | 718 | 83,000 | 718 |
| 2009-08-20 | 687 | 740 | 686 | 740 | 156,000 | 740 |
| 2009-08-19 | 706 | 706 | 690 | 690 | 57,000 | 690 |
| 2009-08-18 | 706 | 706 | 698 | 705 | 58,000 | 705 |
| 2009-08-17 | 720 | 721 | 707 | 710 | 77,000 | 710 |
| 2009-08-14 | 720 | 729 | 718 | 726 | 51,000 | 726 |
| 2009-08-13 | 718 | 722 | 715 | 720 | 42,000 | 720 |
| 2009-08-12 | 722 | 722 | 709 | 709 | 77,000 | 709 |
| 2009-08-11 | 716 | 725 | 713 | 723 | 129,000 | 723 |
| 2009-08-10 | 721 | 722 | 713 | 714 | 83,000 | 714 |
| 2009-08-07 | 726 | 726 | 706 | 711 | 81,000 | 711 |
| 2009-08-06 | 723 | 734 | 719 | 725 | 120,000 | 725 |
| 2009-08-05 | 741 | 741 | 720 | 723 | 74,000 | 723 |
| 2009-08-04 | 748 | 748 | 731 | 731 | 88,000 | 731 |
| 2009-08-03 | 752 | 753 | 737 | 738 | 148,000 | 738 |
| 2009-07-31 | 738 | 748 | 734 | 745 | 93,000 | 745 |
| 2009-07-30 | 734 | 750 | 732 | 748 | 94,000 | 748 |
| 2009-07-29 | 730 | 736 | 728 | 733 | 36,000 | 733 |
| 2009-07-28 | 739 | 739 | 725 | 731 | 52,000 | 731 |
| 2009-07-27 | 741 | 741 | 728 | 730 | 69,000 | 730 |
| 2009-07-24 | 736 | 736 | 728 | 735 | 107,000 | 735 |
| 2009-07-23 | 724 | 734 | 722 | 728 | 95,000 | 728 |
| 2009-07-22 | 715 | 729 | 708 | 729 | 70,000 | 729 |
| 2009-07-21 | 714 | 726 | 702 | 724 | 190,000 | 724 |
| 2009-07-17 | 709 | 718 | 709 | 714 | 35,000 | 714 |
| 2009-07-16 | 715 | 730 | 714 | 714 | 108,000 | 714 |
| 2009-07-15 | 710 | 710 | 697 | 708 | 110,000 | 708 |
| 2009-07-14 | 706 | 706 | 695 | 696 | 85,000 | 696 |
| 2009-07-13 | 704 | 719 | 690 | 696 | 105,000 | 696 |
| 2009-07-10 | 724 | 724 | 710 | 714 | 93,000 | 714 |
| 2009-07-09 | 715 | 728 | 715 | 725 | 86,000 | 725 |
| 2009-07-08 | 720 | 736 | 712 | 733 | 212,000 | 733 |
| 2009-07-07 | 759 | 759 | 725 | 730 | 518,000 | 730 |
| 2009-07-06 | 688 | 697 | 687 | 689 | 95,000 | 689 |
| 2009-07-03 | 665 | 684 | 663 | 681 | 104,000 | 681 |
| 2009-07-02 | 663 | 670 | 662 | 666 | 62,000 | 666 |
| 2009-07-01 | 661 | 668 | 651 | 658 | 51,000 | 658 |
| 2009-06-30 | 655 | 662 | 648 | 660 | 46,000 | 660 |
| 2009-06-29 | 659 | 669 | 645 | 645 | 66,000 | 645 |
| 2009-06-26 | 654 | 663 | 652 | 659 | 90,000 | 659 |
| 2009-06-25 | 659 | 661 | 651 | 652 | 167,000 | 652 |
| 2009-06-24 | 668 | 676 | 656 | 659 | 136,000 | 659 |
| 2009-06-23 | 628 | 646 | 622 | 644 | 74,000 | 644 |
| 2009-06-22 | 640 | 660 | 640 | 648 | 77,000 | 648 |
| 2009-06-19 | 652 | 652 | 630 | 630 | 80,000 | 630 |
| 2009-06-18 | 639 | 648 | 635 | 642 | 28,000 | 642 |
| 2009-06-17 | 631 | 644 | 624 | 641 | 36,000 | 641 |
| 2009-06-16 | 665 | 665 | 631 | 634 | 84,000 | 634 |
| 2009-06-15 | 666 | 668 | 660 | 665 | 52,000 | 665 |
| 2009-06-12 | 667 | 675 | 665 | 665 | 81,000 | 665 |
| 2009-06-11 | 675 | 675 | 669 | 672 | 16,000 | 672 |
| 2009-06-10 | 658 | 675 | 658 | 674 | 112,000 | 674 |
| 2009-06-09 | 666 | 670 | 658 | 658 | 25,000 | 658 |
| 2009-06-08 | 664 | 667 | 660 | 666 | 40,000 | 666 |
| 2009-06-05 | 672 | 672 | 648 | 660 | 82,000 | 660 |
| 2009-06-04 | 665 | 673 | 661 | 665 | 72,000 | 665 |
| 2009-06-03 | 655 | 669 | 650 | 666 | 76,000 | 666 |
| 2009-06-02 | 675 | 675 | 650 | 655 | 94,000 | 655 |
| 2009-06-01 | 661 | 677 | 656 | 667 | 60,000 | 667 |
| 2009-05-29 | 655 | 661 | 649 | 661 | 65,000 | 661 |
| 2009-05-28 | 649 | 655 | 640 | 652 | 67,000 | 652 |
| 2009-05-27 | 641 | 655 | 641 | 651 | 68,000 | 651 |
| 2009-05-26 | 636 | 642 | 624 | 640 | 54,000 | 640 |
| 2009-05-25 | 636 | 642 | 626 | 636 | 71,000 | 636 |
| 2009-05-22 | 636 | 639 | 622 | 636 | 44,000 | 636 |
| 2009-05-21 | 627 | 640 | 623 | 640 | 68,000 | 640 |
| 2009-05-20 | 630 | 636 | 629 | 636 | 51,000 | 636 |
| 2009-05-19 | 614 | 629 | 607 | 629 | 89,000 | 629 |
| 2009-05-18 | 614 | 614 | 601 | 604 | 43,000 | 604 |
| 2009-05-15 | 610 | 626 | 610 | 618 | 57,000 | 618 |
| 2009-05-14 | 609 | 609 | 597 | 601 | 50,000 | 601 |
| 2009-05-13 | 624 | 630 | 615 | 629 | 36,000 | 629 |
| 2009-05-12 | 630 | 632 | 625 | 627 | 32,000 | 627 |
| 2009-05-11 | 627 | 644 | 627 | 636 | 113,000 | 636 |
| 2009-05-08 | 600 | 639 | 600 | 636 | 242,000 | 636 |
| 2009-05-07 | 583 | 583 | 567 | 574 | 63,000 | 574 |
| 2009-05-01 | 553 | 556 | 535 | 545 | 58,000 | 545 |
| 2009-04-30 | 541 | 565 | 541 | 554 | 59,000 | 554 |
| 2009-04-28 | 555 | 555 | 532 | 532 | 38,000 | 532 |
| 2009-04-27 | 545 | 552 | 545 | 547 | 21,000 | 547 |
| 2009-04-24 | 540 | 541 | 531 | 536 | 46,000 | 536 |
| 2009-04-23 | 535 | 541 | 528 | 539 | 78,000 | 539 |
| 2009-04-22 | 542 | 543 | 529 | 533 | 98,000 | 533 |
| 2009-04-21 | 556 | 556 | 550 | 552 | 70,000 | 552 |
| 2009-04-20 | 576 | 577 | 572 | 576 | 26,000 | 576 |
| 2009-04-17 | 576 | 578 | 572 | 573 | 32,000 | 573 |
| 2009-04-16 | 571 | 580 | 566 | 566 | 23,000 | 566 |
| 2009-04-15 | 572 | 572 | 557 | 562 | 49,000 | 562 |
| 2009-04-14 | 562 | 573 | 560 | 570 | 63,000 | 570 |
| 2009-04-13 | 557 | 568 | 548 | 562 | 48,000 | 562 |
| 2009-04-10 | 565 | 565 | 550 | 554 | 54,000 | 554 |
| 2009-04-09 | 567 | 570 | 557 | 566 | 63,000 | 566 |
| 2009-04-08 | 575 | 575 | 557 | 557 | 36,000 | 557 |
| 2009-04-07 | 573 | 578 | 568 | 578 | 22,000 | 578 |
| 2009-04-06 | 589 | 589 | 567 | 573 | 74,000 | 573 |
| 2009-04-03 | 584 | 587 | 573 | 587 | 40,000 | 587 |
| 2009-04-02 | 579 | 586 | 567 | 585 | 71,000 | 585 |
| 2009-04-01 | 563 | 575 | 563 | 575 | 51,000 | 575 |
| 2009-03-31 | 573 | 580 | 560 | 562 | 70,000 | 562 |
| 2009-03-30 | 580 | 583 | 566 | 566 | 85,000 | 566 |
| 2009-03-27 | 598 | 598 | 591 | 597 | 90,000 | 597 |
| 2009-03-26 | 570 | 598 | 568 | 598 | 81,000 | 598 |
| 2009-03-25 | 565 | 575 | 563 | 575 | 137,000 | 575 |
| 2009-03-24 | 568 | 576 | 561 | 575 | 161,000 | 575 |
| 2009-03-23 | 520 | 536 | 515 | 535 | 90,000 | 535 |
| 2009-03-19 | 517 | 518 | 508 | 510 | 85,000 | 510 |
| 2009-03-18 | 507 | 515 | 505 | 512 | 45,000 | 512 |
| 2009-03-17 | 500 | 509 | 490 | 507 | 57,000 | 507 |
| 2009-03-16 | 495 | 501 | 490 | 496 | 49,000 | 496 |
| 2009-03-13 | 475 | 481 | 475 | 480 | 102,000 | 480 |
| 2009-03-12 | 482 | 482 | 455 | 460 | 70,000 | 460 |
| 2009-03-11 | 467 | 493 | 467 | 483 | 66,000 | 483 |
| 2009-03-10 | 465 | 468 | 462 | 466 | 46,000 | 466 |
| 2009-03-09 | 472 | 473 | 469 | 469 | 10,000 | 469 |
| 2009-03-06 | 472 | 485 | 467 | 477 | 70,000 | 477 |
| 2009-03-05 | 469 | 489 | 468 | 479 | 153,000 | 479 |
| 2009-03-04 | 429 | 465 | 429 | 458 | 299,000 | 458 |
| 2009-03-03 | 428 | 432 | 422 | 427 | 76,000 | 427 |
| 2009-03-02 | 430 | 448 | 430 | 446 | 37,000 | 446 |
| 2009-02-27 | 439 | 446 | 428 | 445 | 72,000 | 445 |
| 2009-02-26 | 439 | 439 | 425 | 429 | 74,000 | 429 |
| 2009-02-25 | 435 | 440 | 428 | 440 | 90,000 | 440 |
| 2009-02-24 | 442 | 444 | 431 | 435 | 109,000 | 435 |
| 2009-02-23 | 435 | 450 | 426 | 440 | 99,000 | 440 |
| 2009-02-20 | 462 | 462 | 450 | 450 | 51,000 | 450 |
| 2009-02-19 | 465 | 465 | 461 | 462 | 26,000 | 462 |
| 2009-02-18 | 465 | 466 | 461 | 466 | 90,000 | 466 |
| 2009-02-17 | 477 | 477 | 466 | 470 | 58,000 | 470 |
| 2009-02-16 | 468 | 479 | 464 | 477 | 159,000 | 477 |
| 2009-02-13 | 439 | 460 | 439 | 457 | 68,000 | 457 |
| 2009-02-12 | 450 | 450 | 439 | 441 | 84,000 | 441 |
| 2009-02-10 | 464 | 464 | 451 | 454 | 76,000 | 454 |
| 2009-02-09 | 474 | 483 | 462 | 462 | 70,000 | 462 |
| 2009-02-06 | 485 | 491 | 470 | 474 | 89,000 | 474 |
| 2009-02-05 | 514 | 514 | 485 | 485 | 171,000 | 485 |
| 2009-02-04 | 488 | 514 | 488 | 513 | 80,000 | 513 |
| 2009-02-03 | 521 | 521 | 482 | 487 | 227,000 | 487 |
| 2009-02-02 | 533 | 540 | 525 | 530 | 80,000 | 530 |
| 2009-01-30 | 528 | 537 | 524 | 536 | 109,000 | 536 |
| 2009-01-29 | 568 | 573 | 543 | 557 | 145,000 | 557 |
| 2009-01-28 | 569 | 575 | 559 | 564 | 71,000 | 564 |
| 2009-01-27 | 554 | 575 | 548 | 569 | 158,000 | 569 |
| 2009-01-26 | 561 | 561 | 544 | 546 | 177,000 | 546 |
| 2009-01-23 | 540 | 540 | 530 | 538 | 57,000 | 538 |
| 2009-01-22 | 529 | 538 | 521 | 538 | 83,000 | 538 |
| 2009-01-21 | 506 | 535 | 506 | 529 | 141,000 | 529 |
| 2009-01-20 | 529 | 531 | 519 | 525 | 151,000 | 525 |
| 2009-01-19 | 533 | 535 | 515 | 530 | 90,000 | 530 |
| 2009-01-16 | 502 | 532 | 501 | 532 | 188,000 | 532 |
| 2009-01-15 | 488 | 493 | 481 | 490 | 96,000 | 490 |
| 2009-01-14 | 490 | 498 | 490 | 493 | 71,000 | 493 |
| 2009-01-13 | 496 | 496 | 485 | 485 | 49,000 | 485 |
| 2009-01-09 | 515 | 517 | 505 | 506 | 57,000 | 506 |
| 2009-01-08 | 533 | 535 | 514 | 514 | 62,000 | 514 |
| 2009-01-07 | 540 | 550 | 539 | 543 | 87,000 | 543 |
| 2009-01-06 | 542 | 542 | 528 | 533 | 57,000 | 533 |
| 2009-01-05 | 560 | 569 | 545 | 545 | 86,000 | 545 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
