6376 日機装(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 697 | 697 | 683 | 688 | 95,000 | 688 |
| 2010-12-29 | 688 | 698 | 685 | 697 | 89,000 | 697 |
| 2010-12-28 | 693 | 698 | 686 | 694 | 118,000 | 694 |
| 2010-12-27 | 684 | 705 | 684 | 701 | 387,000 | 701 |
| 2010-12-24 | 680 | 683 | 672 | 680 | 198,000 | 680 |
| 2010-12-22 | 683 | 692 | 676 | 679 | 137,000 | 679 |
| 2010-12-21 | 680 | 696 | 679 | 690 | 140,000 | 690 |
| 2010-12-20 | 684 | 694 | 678 | 685 | 265,000 | 685 |
| 2010-12-17 | 690 | 696 | 685 | 694 | 358,000 | 694 |
| 2010-12-16 | 695 | 704 | 689 | 691 | 294,000 | 691 |
| 2010-12-15 | 686 | 694 | 685 | 694 | 133,000 | 694 |
| 2010-12-14 | 682 | 688 | 678 | 685 | 147,000 | 685 |
| 2010-12-13 | 661 | 679 | 656 | 676 | 263,000 | 676 |
| 2010-12-10 | 675 | 676 | 660 | 670 | 322,000 | 670 |
| 2010-12-09 | 681 | 685 | 672 | 683 | 247,000 | 683 |
| 2010-12-08 | 669 | 687 | 665 | 681 | 304,000 | 681 |
| 2010-12-07 | 683 | 683 | 661 | 664 | 359,000 | 664 |
| 2010-12-06 | 670 | 686 | 668 | 682 | 209,000 | 682 |
| 2010-12-03 | 676 | 680 | 668 | 674 | 262,000 | 674 |
| 2010-12-02 | 660 | 671 | 660 | 666 | 186,000 | 666 |
| 2010-12-01 | 661 | 663 | 647 | 650 | 355,000 | 650 |
| 2010-11-30 | 680 | 694 | 679 | 679 | 326,000 | 679 |
| 2010-11-29 | 669 | 682 | 669 | 680 | 193,000 | 680 |
| 2010-11-26 | 671 | 676 | 657 | 663 | 237,000 | 663 |
| 2010-11-25 | 660 | 674 | 655 | 667 | 259,000 | 667 |
| 2010-11-24 | 650 | 660 | 644 | 655 | 242,000 | 655 |
| 2010-11-22 | 651 | 663 | 647 | 659 | 171,000 | 659 |
| 2010-11-19 | 647 | 653 | 647 | 649 | 271,000 | 649 |
| 2010-11-18 | 622 | 641 | 618 | 640 | 327,000 | 640 |
| 2010-11-17 | 606 | 619 | 606 | 616 | 194,000 | 616 |
| 2010-11-16 | 619 | 621 | 608 | 615 | 181,000 | 615 |
| 2010-11-15 | 623 | 624 | 614 | 619 | 220,000 | 619 |
| 2010-11-12 | 608 | 625 | 606 | 618 | 336,000 | 618 |
| 2010-11-11 | 609 | 615 | 594 | 606 | 302,000 | 606 |
| 2010-11-10 | 594 | 609 | 594 | 605 | 248,000 | 605 |
| 2010-11-09 | 590 | 600 | 586 | 593 | 273,000 | 593 |
| 2010-11-08 | 596 | 596 | 577 | 590 | 292,000 | 590 |
| 2010-11-05 | 591 | 597 | 589 | 590 | 273,000 | 590 |
| 2010-11-04 | 564 | 576 | 560 | 571 | 278,000 | 571 |
| 2010-11-02 | 529 | 567 | 529 | 556 | 711,000 | 556 |
| 2010-11-01 | 566 | 572 | 555 | 559 | 347,000 | 559 |
| 2010-10-29 | 573 | 574 | 561 | 566 | 319,000 | 566 |
| 2010-10-28 | 588 | 588 | 570 | 576 | 543,000 | 576 |
| 2010-10-27 | 605 | 605 | 587 | 591 | 304,000 | 591 |
| 2010-10-26 | 607 | 608 | 594 | 600 | 287,000 | 600 |
| 2010-10-25 | 616 | 616 | 599 | 600 | 191,000 | 600 |
| 2010-10-22 | 607 | 612 | 604 | 609 | 160,000 | 609 |
| 2010-10-21 | 623 | 623 | 597 | 600 | 274,000 | 600 |
| 2010-10-20 | 630 | 631 | 611 | 614 | 252,000 | 614 |
| 2010-10-19 | 629 | 634 | 625 | 634 | 213,000 | 634 |
| 2010-10-18 | 608 | 633 | 608 | 629 | 243,000 | 629 |
| 2010-10-15 | 617 | 620 | 609 | 610 | 128,000 | 610 |
| 2010-10-14 | 620 | 628 | 616 | 622 | 219,000 | 622 |
| 2010-10-13 | 635 | 645 | 616 | 620 | 311,000 | 620 |
| 2010-10-12 | 646 | 656 | 622 | 638 | 406,000 | 638 |
| 2010-10-08 | 643 | 648 | 641 | 642 | 289,000 | 642 |
| 2010-10-07 | 625 | 646 | 625 | 641 | 462,000 | 641 |
| 2010-10-06 | 628 | 641 | 617 | 621 | 372,000 | 621 |
| 2010-10-05 | 614 | 623 | 608 | 620 | 142,000 | 620 |
| 2010-10-04 | 617 | 629 | 614 | 615 | 121,000 | 615 |
| 2010-10-01 | 643 | 649 | 620 | 621 | 278,000 | 621 |
| 2010-09-30 | 621 | 653 | 620 | 643 | 402,000 | 643 |
| 2010-09-29 | 623 | 626 | 616 | 620 | 338,000 | 620 |
| 2010-09-28 | 642 | 648 | 623 | 627 | 213,000 | 627 |
| 2010-09-27 | 617 | 644 | 617 | 644 | 346,000 | 644 |
| 2010-09-24 | 616 | 646 | 609 | 617 | 542,000 | 617 |
| 2010-09-22 | 626 | 632 | 620 | 621 | 167,000 | 621 |
| 2010-09-21 | 631 | 639 | 612 | 625 | 316,000 | 625 |
| 2010-09-17 | 620 | 640 | 619 | 630 | 370,000 | 630 |
| 2010-09-16 | 618 | 620 | 607 | 617 | 253,000 | 617 |
| 2010-09-15 | 607 | 613 | 592 | 610 | 438,000 | 610 |
| 2010-09-14 | 610 | 615 | 600 | 609 | 291,000 | 609 |
| 2010-09-13 | 600 | 610 | 596 | 607 | 201,000 | 607 |
| 2010-09-10 | 585 | 594 | 580 | 591 | 242,000 | 591 |
| 2010-09-09 | 565 | 580 | 559 | 579 | 217,000 | 579 |
| 2010-09-08 | 563 | 569 | 562 | 565 | 94,000 | 565 |
| 2010-09-07 | 572 | 575 | 568 | 572 | 170,000 | 572 |
| 2010-09-06 | 553 | 574 | 549 | 572 | 218,000 | 572 |
| 2010-09-03 | 546 | 550 | 536 | 547 | 291,000 | 547 |
| 2010-09-02 | 555 | 555 | 537 | 546 | 319,000 | 546 |
| 2010-09-01 | 549 | 549 | 534 | 538 | 350,000 | 538 |
| 2010-08-31 | 565 | 568 | 548 | 549 | 149,000 | 549 |
| 2010-08-30 | 572 | 580 | 569 | 570 | 193,000 | 570 |
| 2010-08-27 | 553 | 565 | 553 | 564 | 276,000 | 564 |
| 2010-08-26 | 558 | 563 | 547 | 554 | 226,000 | 554 |
| 2010-08-25 | 553 | 562 | 548 | 556 | 271,000 | 556 |
| 2010-08-24 | 569 | 569 | 553 | 562 | 362,000 | 562 |
| 2010-08-23 | 591 | 592 | 580 | 581 | 227,000 | 581 |
| 2010-08-20 | 593 | 602 | 590 | 591 | 127,000 | 591 |
| 2010-08-19 | 593 | 604 | 585 | 599 | 317,000 | 599 |
| 2010-08-18 | 601 | 603 | 598 | 599 | 215,000 | 599 |
| 2010-08-17 | 594 | 607 | 592 | 601 | 184,000 | 601 |
| 2010-08-16 | 593 | 609 | 588 | 598 | 211,000 | 598 |
| 2010-08-13 | 587 | 611 | 583 | 600 | 435,000 | 600 |
| 2010-08-12 | 598 | 602 | 573 | 585 | 490,000 | 585 |
| 2010-08-11 | 609 | 617 | 597 | 615 | 250,000 | 615 |
| 2010-08-10 | 620 | 626 | 614 | 616 | 308,000 | 616 |
| 2010-08-09 | 613 | 616 | 609 | 613 | 243,000 | 613 |
| 2010-08-06 | 599 | 625 | 598 | 621 | 609,000 | 621 |
| 2010-08-05 | 609 | 609 | 589 | 598 | 468,000 | 598 |
| 2010-08-04 | 595 | 606 | 595 | 599 | 732,000 | 599 |
| 2010-08-03 | 624 | 624 | 589 | 595 | 1,956,000 | 595 |
| 2010-08-02 | 671 | 688 | 666 | 674 | 189,000 | 674 |
| 2010-07-30 | 691 | 691 | 670 | 673 | 166,000 | 673 |
| 2010-07-29 | 709 | 709 | 694 | 694 | 106,000 | 694 |
| 2010-07-28 | 715 | 717 | 706 | 709 | 145,000 | 709 |
| 2010-07-27 | 695 | 711 | 694 | 707 | 201,000 | 707 |
| 2010-07-26 | 706 | 708 | 690 | 694 | 194,000 | 694 |
| 2010-07-23 | 679 | 692 | 677 | 686 | 235,000 | 686 |
| 2010-07-22 | 663 | 668 | 653 | 659 | 176,000 | 659 |
| 2010-07-21 | 687 | 692 | 668 | 673 | 170,000 | 673 |
| 2010-07-20 | 682 | 698 | 676 | 686 | 170,000 | 686 |
| 2010-07-16 | 708 | 709 | 687 | 691 | 259,000 | 691 |
| 2010-07-15 | 718 | 718 | 711 | 711 | 116,000 | 711 |
| 2010-07-14 | 721 | 728 | 715 | 722 | 165,000 | 722 |
| 2010-07-13 | 721 | 726 | 708 | 710 | 124,000 | 710 |
| 2010-07-12 | 720 | 738 | 719 | 723 | 89,000 | 723 |
| 2010-07-09 | 728 | 732 | 715 | 727 | 173,000 | 727 |
| 2010-07-08 | 735 | 736 | 724 | 728 | 219,000 | 728 |
| 2010-07-07 | 736 | 737 | 709 | 719 | 461,000 | 719 |
| 2010-07-06 | 727 | 752 | 725 | 745 | 291,000 | 745 |
| 2010-07-05 | 734 | 743 | 729 | 742 | 220,000 | 742 |
| 2010-07-02 | 706 | 724 | 706 | 719 | 242,000 | 719 |
| 2010-07-01 | 707 | 715 | 700 | 704 | 274,000 | 704 |
| 2010-06-30 | 702 | 713 | 695 | 712 | 395,000 | 712 |
| 2010-06-29 | 722 | 748 | 709 | 714 | 412,000 | 714 |
| 2010-06-28 | 759 | 759 | 714 | 722 | 757,000 | 722 |
| 2010-06-25 | 760 | 798 | 758 | 764 | 764,000 | 764 |
| 2010-06-24 | 769 | 773 | 751 | 760 | 355,000 | 760 |
| 2010-06-23 | 766 | 772 | 756 | 768 | 365,000 | 768 |
| 2010-06-22 | 765 | 799 | 765 | 780 | 889,000 | 780 |
| 2010-06-21 | 739 | 776 | 738 | 764 | 708,000 | 764 |
| 2010-06-18 | 714 | 732 | 709 | 730 | 509,000 | 730 |
| 2010-06-17 | 720 | 725 | 705 | 707 | 366,000 | 707 |
| 2010-06-16 | 718 | 724 | 712 | 720 | 332,000 | 720 |
| 2010-06-15 | 714 | 717 | 702 | 705 | 278,000 | 705 |
| 2010-06-14 | 690 | 720 | 688 | 716 | 402,000 | 716 |
| 2010-06-11 | 692 | 692 | 681 | 684 | 247,000 | 684 |
| 2010-06-10 | 663 | 680 | 660 | 678 | 182,000 | 678 |
| 2010-06-09 | 676 | 679 | 661 | 667 | 223,000 | 667 |
| 2010-06-08 | 660 | 684 | 654 | 672 | 314,000 | 672 |
| 2010-06-07 | 681 | 683 | 665 | 670 | 153,000 | 670 |
| 2010-06-04 | 702 | 707 | 693 | 700 | 209,000 | 700 |
| 2010-06-03 | 690 | 703 | 688 | 696 | 157,000 | 696 |
| 2010-06-02 | 686 | 697 | 677 | 683 | 190,000 | 683 |
| 2010-06-01 | 690 | 699 | 684 | 688 | 221,000 | 688 |
| 2010-05-31 | 661 | 702 | 660 | 701 | 616,000 | 701 |
| 2010-05-28 | 653 | 669 | 648 | 662 | 385,000 | 662 |
| 2010-05-27 | 615 | 644 | 612 | 635 | 593,000 | 635 |
| 2010-05-26 | 625 | 641 | 610 | 620 | 761,000 | 620 |
| 2010-05-25 | 665 | 665 | 628 | 635 | 683,000 | 635 |
| 2010-05-24 | 676 | 677 | 647 | 670 | 834,000 | 670 |
| 2010-05-21 | 672 | 702 | 670 | 682 | 524,000 | 682 |
| 2010-05-20 | 684 | 705 | 679 | 692 | 718,000 | 692 |
| 2010-05-19 | 673 | 696 | 667 | 694 | 523,000 | 694 |
| 2010-05-18 | 702 | 708 | 678 | 683 | 470,000 | 683 |
| 2010-05-17 | 700 | 713 | 681 | 695 | 500,000 | 695 |
| 2010-05-14 | 681 | 722 | 675 | 715 | 626,000 | 715 |
| 2010-05-13 | 674 | 687 | 673 | 684 | 230,000 | 684 |
| 2010-05-12 | 669 | 683 | 662 | 665 | 236,000 | 665 |
| 2010-05-11 | 694 | 698 | 669 | 670 | 574,000 | 670 |
| 2010-05-10 | 697 | 702 | 683 | 684 | 654,000 | 684 |
| 2010-05-07 | 683 | 715 | 678 | 700 | 524,000 | 700 |
| 2010-05-06 | 712 | 715 | 707 | 708 | 574,000 | 708 |
| 2010-04-30 | 742 | 753 | 737 | 740 | 726,000 | 740 |
| 2010-04-28 | 711 | 747 | 710 | 738 | 862,000 | 738 |
| 2010-04-27 | 700 | 738 | 697 | 737 | 1,424,000 | 737 |
| 2010-04-26 | 658 | 675 | 656 | 673 | 481,000 | 673 |
| 2010-04-23 | 650 | 655 | 650 | 654 | 250,000 | 654 |
| 2010-04-22 | 658 | 658 | 647 | 653 | 285,000 | 653 |
| 2010-04-21 | 646 | 661 | 644 | 659 | 459,000 | 659 |
| 2010-04-20 | 647 | 649 | 640 | 644 | 554,000 | 644 |
| 2010-04-19 | 641 | 652 | 632 | 649 | 612,000 | 649 |
| 2010-04-16 | 654 | 654 | 647 | 651 | 419,000 | 651 |
| 2010-04-15 | 659 | 661 | 652 | 654 | 364,000 | 654 |
| 2010-04-14 | 656 | 659 | 651 | 658 | 377,000 | 658 |
| 2010-04-13 | 656 | 660 | 651 | 655 | 531,000 | 655 |
| 2010-04-12 | 658 | 662 | 646 | 646 | 351,000 | 646 |
| 2010-04-09 | 666 | 666 | 657 | 658 | 192,000 | 658 |
| 2010-04-08 | 664 | 671 | 658 | 666 | 288,000 | 666 |
| 2010-04-07 | 673 | 675 | 671 | 673 | 183,000 | 673 |
| 2010-04-06 | 675 | 687 | 673 | 679 | 464,000 | 679 |
| 2010-04-05 | 677 | 677 | 668 | 671 | 333,000 | 671 |
| 2010-04-02 | 678 | 682 | 672 | 679 | 539,000 | 679 |
| 2010-04-01 | 679 | 681 | 666 | 671 | 647,000 | 671 |
| 2010-03-31 | 700 | 700 | 680 | 684 | 377,000 | 684 |
| 2010-03-30 | 690 | 706 | 682 | 703 | 601,000 | 703 |
| 2010-03-29 | 702 | 713 | 692 | 695 | 257,000 | 695 |
| 2010-03-26 | 686 | 709 | 681 | 709 | 608,000 | 709 |
| 2010-03-25 | 662 | 679 | 660 | 676 | 283,000 | 676 |
| 2010-03-24 | 657 | 667 | 655 | 664 | 214,000 | 664 |
| 2010-03-23 | 654 | 658 | 644 | 654 | 192,000 | 654 |
| 2010-03-19 | 673 | 673 | 654 | 659 | 545,000 | 659 |
| 2010-03-18 | 650 | 670 | 649 | 664 | 671,000 | 664 |
| 2010-03-17 | 646 | 653 | 643 | 646 | 178,000 | 646 |
| 2010-03-16 | 647 | 650 | 638 | 642 | 316,000 | 642 |
| 2010-03-15 | 640 | 657 | 638 | 657 | 813,000 | 657 |
| 2010-03-12 | 613 | 635 | 603 | 635 | 848,000 | 635 |
| 2010-03-11 | 586 | 603 | 585 | 603 | 299,000 | 603 |
| 2010-03-10 | 583 | 592 | 583 | 587 | 260,000 | 587 |
| 2010-03-09 | 591 | 595 | 582 | 585 | 431,000 | 585 |
| 2010-03-08 | 606 | 611 | 595 | 601 | 321,000 | 601 |
| 2010-03-05 | 575 | 604 | 574 | 601 | 726,000 | 601 |
| 2010-03-04 | 569 | 573 | 566 | 568 | 267,000 | 568 |
| 2010-03-03 | 567 | 570 | 566 | 568 | 161,000 | 568 |
| 2010-03-02 | 571 | 575 | 569 | 574 | 181,000 | 574 |
| 2010-03-01 | 563 | 569 | 557 | 562 | 203,000 | 562 |
| 2010-02-26 | 547 | 559 | 545 | 554 | 189,000 | 554 |
| 2010-02-25 | 562 | 569 | 548 | 552 | 356,000 | 552 |
| 2010-02-24 | 569 | 569 | 553 | 557 | 310,000 | 557 |
| 2010-02-23 | 573 | 580 | 570 | 579 | 290,000 | 579 |
| 2010-02-22 | 576 | 579 | 571 | 574 | 291,000 | 574 |
| 2010-02-19 | 580 | 582 | 568 | 569 | 320,000 | 569 |
| 2010-02-18 | 582 | 584 | 578 | 579 | 243,000 | 579 |
| 2010-02-17 | 578 | 583 | 573 | 579 | 357,000 | 579 |
| 2010-02-16 | 576 | 578 | 571 | 575 | 263,000 | 575 |
| 2010-02-15 | 588 | 588 | 564 | 569 | 674,000 | 569 |
| 2010-02-12 | 554 | 573 | 546 | 572 | 1,055,000 | 572 |
| 2010-02-10 | 544 | 561 | 539 | 541 | 725,000 | 541 |
| 2010-02-09 | 529 | 542 | 519 | 537 | 574,000 | 537 |
| 2010-02-08 | 524 | 540 | 523 | 539 | 858,000 | 539 |
| 2010-02-05 | 511 | 527 | 508 | 525 | 505,000 | 525 |
| 2010-02-04 | 513 | 527 | 511 | 527 | 959,000 | 527 |
| 2010-02-03 | 516 | 516 | 502 | 503 | 536,000 | 503 |
| 2010-02-02 | 520 | 524 | 508 | 509 | 548,000 | 509 |
| 2010-02-01 | 514 | 527 | 514 | 522 | 339,000 | 522 |
| 2010-01-29 | 514 | 519 | 513 | 513 | 303,000 | 513 |
| 2010-01-28 | 511 | 528 | 511 | 524 | 322,000 | 524 |
| 2010-01-27 | 512 | 516 | 505 | 508 | 463,000 | 508 |
| 2010-01-26 | 532 | 537 | 516 | 519 | 489,000 | 519 |
| 2010-01-25 | 545 | 545 | 537 | 539 | 302,000 | 539 |
| 2010-01-22 | 548 | 553 | 540 | 547 | 361,000 | 547 |
| 2010-01-21 | 545 | 563 | 536 | 559 | 469,000 | 559 |
| 2010-01-20 | 564 | 570 | 544 | 550 | 833,000 | 550 |
| 2010-01-19 | 532 | 557 | 530 | 556 | 1,103,000 | 556 |
| 2010-01-18 | 531 | 533 | 525 | 531 | 210,000 | 531 |
| 2010-01-15 | 536 | 536 | 526 | 533 | 338,000 | 533 |
| 2010-01-14 | 535 | 539 | 532 | 536 | 454,000 | 536 |
| 2010-01-13 | 532 | 538 | 530 | 532 | 319,000 | 532 |
| 2010-01-12 | 533 | 540 | 530 | 540 | 346,000 | 540 |
| 2010-01-08 | 535 | 540 | 526 | 533 | 409,000 | 533 |
| 2010-01-07 | 526 | 538 | 524 | 535 | 547,000 | 535 |
| 2010-01-06 | 524 | 529 | 522 | 526 | 234,000 | 526 |
| 2010-01-05 | 539 | 539 | 519 | 524 | 656,000 | 524 |
| 2010-01-04 | 515 | 522 | 508 | 521 | 351,000 | 521 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
