6365 (株)電業社機械製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,9972,9972,9772,9928002,992
2022-12-013,0003,0002,9702,9932,1002,993
2022-11-302,9992,9992,9802,9982,4002,998
2022-11-292,9862,9862,9862,9861002,986
2022-11-282,9952,9992,9952,9995002,999
2022-11-252,9952,9992,9952,9953,2002,995
2022-11-242,9852,9902,9702,9893,0002,989
2022-11-222,9692,9902,9692,9892,2002,989
2022-11-212,9952,9952,9872,9901,4002,990
2022-11-182,9782,9872,9782,9876002,987
2022-11-172,9772,9802,9722,9786002,978
2022-11-162,9832,9982,9802,9982,9002,998
2022-11-153,0253,0503,0003,0002,8003,000
2022-11-142,9793,0202,9703,0202,8003,020
2022-11-112,9712,9902,9692,9781,3002,978
2022-11-102,9722,9722,9712,9718002,971
2022-11-092,9682,9812,9682,9813002,981
2022-11-082,9642,9702,9642,9702,6002,970
2022-11-072,9632,9772,9632,9631,0002,963
2022-11-042,9762,9762,9752,9755002,975
2022-11-022,9742,9822,9742,9824002,982
2022-11-013,0003,0002,9742,9746002,974
2022-10-312,9972,9972,9762,9769002,976
2022-10-282,9972,9972,9972,9976002,997
2022-10-27---2,980-2,980
2022-10-263,0003,0002,9802,9807002,980
2022-10-253,0103,0102,9993,0008003,000
2022-10-243,0003,0102,9803,0101,2003,010
2022-10-213,0003,0002,9813,0005003,000
2022-10-202,9802,9802,9552,9759002,975
2022-10-192,9953,0102,9903,0108003,010
2022-10-182,9902,9902,9902,9902002,990
2022-10-172,9803,0002,9803,0002003,000
2022-10-142,9812,9812,9802,9807002,980
2022-10-13---3,015-3,015
2022-10-123,0153,0153,0153,0151003,015
2022-10-112,9802,9822,9802,9807002,980
2022-10-072,9832,9832,9752,9803,3002,980
2022-10-063,0003,0002,9832,9835002,983
2022-10-053,0203,0202,9913,0206003,020
2022-10-042,9973,0502,9812,9814002,981
2022-10-032,9812,9972,9552,9972,2002,997
2022-09-302,9842,9952,9842,9955002,995
2022-09-292,9782,9962,9782,9943002,994
2022-09-283,0053,0202,9953,0002,3003,000
2022-09-273,0653,0653,0053,0054,3003,005
2022-09-263,0903,0903,0103,0505,5003,050
2022-09-223,1003,1003,0403,0501,3003,050
2022-09-213,0703,0703,0403,0451,2003,045
2022-09-203,0803,0953,0003,0902,4003,090
2022-09-163,0253,0253,0103,0101,4003,010
2022-09-153,0403,0403,0253,0251,7003,025
2022-09-143,0653,0703,0403,0407003,040
2022-09-133,0703,0703,0503,0651,0003,065
2022-09-123,0753,0803,0603,0651,3003,065
2022-09-093,0753,1153,0603,0651,5003,065
2022-09-08---3,075-3,075
2022-09-073,1003,1003,0753,0752003,075
2022-09-063,1003,1703,1003,1705003,170
2022-09-053,0953,1353,0953,1007003,100
2022-09-023,2003,2003,1353,1655003,165
2022-09-013,1753,1753,1053,1752,7003,175
2022-08-313,0503,1503,0503,1504003,150
2022-08-303,1503,1503,0403,0501,1003,050
2022-08-29---3,130-3,130
2022-08-263,1753,1853,1303,1301,6003,130
2022-08-253,1203,1803,1203,1751,6003,175
2022-08-243,1053,1053,1003,1009003,100
2022-08-233,1053,1053,0803,1008003,100
2022-08-223,1053,1053,1053,1051003,105
2022-08-193,0553,1053,0553,1053003,105
2022-08-183,0603,0703,0553,0558003,055
2022-08-173,0603,1803,0603,0651,1003,065
2022-08-163,0603,0903,0603,0903003,090
2022-08-153,0653,1403,0653,1257003,125
2022-08-123,1403,1403,0503,0706003,070
2022-08-103,0753,1503,0253,1402,2003,140
2022-08-093,0753,1453,0303,1452,2003,145
2022-08-083,0503,0953,0203,0209003,020
2022-08-053,0703,1453,0253,0453,1003,045
2022-08-043,0203,0303,0203,0302003,030
2022-08-033,0053,0603,0053,0201,3003,020
2022-08-023,0253,0353,0053,0351,2003,035
2022-08-013,0153,0303,0153,0302003,030
2022-07-293,0303,0303,0153,0155003,015
2022-07-283,0203,0903,0203,0201,0003,020
2022-07-273,0103,0153,0103,0155003,015
2022-07-263,0303,0303,0103,0101,0003,010
2022-07-253,0303,0503,0053,0352,5003,035
2022-07-223,0503,0853,0503,0751,5003,075
2022-07-213,0803,0803,0353,0607003,060
2022-07-203,0353,0653,0353,0459003,045
2022-07-193,0503,0503,0253,0256003,025
2022-07-153,0603,0753,0253,0258003,025
2022-07-143,0853,0853,0503,0502003,050
2022-07-133,0303,0303,0303,0303003,030
2022-07-123,0553,0603,0153,0158003,015
2022-07-113,0403,0403,0053,0306003,030
2022-07-083,0153,0403,0153,0405003,040
2022-07-073,0203,0202,9633,0159003,015
2022-07-063,0503,0502,8952,9974,4002,997
2022-07-053,0903,0903,0403,0408003,040
2022-07-043,1703,1703,0903,0903003,090
2022-07-013,1953,1953,0953,1201,6003,120
2022-06-303,0903,0903,0903,0904003,090
2022-06-293,1703,1703,1453,1452003,145
2022-06-283,1003,2003,1003,1706003,170
2022-06-273,0703,1203,0703,1002,9003,100
2022-06-243,2803,2803,2103,2105,8003,210
2022-06-233,0653,0953,0653,0901,6003,090
2022-06-223,0753,0803,0703,0807003,080
2022-06-213,0203,0553,0203,0555003,055
2022-06-203,0353,0403,0103,0151,3003,015
2022-06-173,0103,0103,0103,0105003,010
2022-06-163,0353,0503,0203,0208003,020
2022-06-153,0153,0753,0153,0506003,050
2022-06-143,0803,0803,0053,0154,5003,015
2022-06-133,0003,0103,0003,0106003,010
2022-06-103,0903,1203,0003,0304,5003,030
2022-06-093,1253,1703,1253,1603,0003,160
2022-06-083,0503,1003,0453,1005,9003,100
2022-06-073,0303,0303,0303,0307003,030
2022-06-063,0203,0303,0203,0301,0003,030
2022-06-033,0403,0403,0153,0158003,015
2022-06-023,0603,0603,0053,0101,9003,010
2022-06-013,0403,0453,0053,0051,6003,005
2022-05-312,9953,0402,9953,0402,4003,040
2022-05-303,0103,0203,0053,0051,7003,005
2022-05-273,0103,0103,0053,0106003,010
2022-05-263,0003,0002,9952,9956002,995
2022-05-253,0453,0453,0003,0001,4003,000
2022-05-243,0203,0202,9902,9992,8002,999
2022-05-233,0503,0553,0003,0006,4003,000
2022-05-203,1053,1103,0503,0501,0003,050
2022-05-193,1253,1253,1153,1153003,115
2022-05-183,0803,1003,0803,0858003,085
2022-05-173,1303,1303,0703,0952,3003,095
2022-05-163,1503,2153,1303,1303,4003,130
2022-05-133,2403,2403,1803,1901,6003,190
2022-05-123,2203,2203,2203,2201003,220
2022-05-113,2103,2353,2003,2106003,210
2022-05-103,2153,2703,2053,2052,3003,205
2022-05-09---3,235-3,235
2022-05-063,2353,2353,2353,2352003,235
2022-05-023,2503,2803,2403,2801,2003,280
2022-04-283,2153,2153,2103,2102003,210
2022-04-273,2453,2453,2053,2051,1003,205
2022-04-263,2553,2553,2553,2551003,255
2022-04-253,2753,2753,2503,2701,4003,270
2022-04-223,2303,2303,2303,2304003,230
2022-04-213,2203,2303,2203,2306003,230
2022-04-203,2253,2253,2103,2107003,210
2022-04-193,2103,2203,2103,2206003,220
2022-04-183,2403,2403,2103,2257003,225
2022-04-153,2153,2353,2103,2104003,210
2022-04-143,2453,2453,2203,2354003,235
2022-04-133,2303,2353,2003,2358003,235
2022-04-123,2603,2603,2353,2454003,245
2022-04-113,2503,2503,2503,2506003,250
2022-04-083,2103,2653,2103,2608003,260
2022-04-073,2153,2403,2053,2401,2003,240
2022-04-063,2503,2703,2153,2151,8003,215
2022-04-053,2953,3203,2553,2802,4003,280
2022-04-043,3003,3253,2903,2901,8003,290
2022-04-013,3303,3303,2903,3057003,305
2022-03-313,3203,3203,2853,3151,5003,315
2022-03-303,2903,3203,2853,3201,2003,320
2022-03-293,3853,4003,3653,3751,5003,375
2022-03-283,4003,4153,3703,3755,1003,375
2022-03-253,4253,4253,3753,3952,3003,395
2022-03-243,3703,3853,3603,3851,1003,385
2022-03-233,3503,3753,3453,3552,0003,355
2022-03-223,3453,3803,3453,3501,8003,350
2022-03-183,2903,3453,2903,3451,8003,345
2022-03-173,3003,3053,2903,3003,7003,300
2022-03-163,3003,3003,3003,3002003,300
2022-03-153,2953,2953,2603,2951,6003,295
2022-03-143,2853,2903,2753,2751,0003,275
2022-03-113,2953,2953,2553,2858003,285
2022-03-103,2503,3453,2503,3001,2003,300
2022-03-09---3,235-3,235
2022-03-083,2703,2753,2353,2356003,235
2022-03-073,3053,3103,2503,2751,7003,275
2022-03-043,3003,3003,2953,3001,2003,300
2022-03-033,2953,3103,2903,3109003,310
2022-03-023,4203,4203,2953,2955,6003,295
2022-03-013,4703,4703,4303,4408003,440
2022-02-283,3803,5903,3803,4001,4003,400
2022-02-253,3753,4553,3753,3801,9003,380
2022-02-243,4703,4703,4003,4055,7003,405
2022-02-223,5053,5053,4803,4908003,490
2022-02-213,5003,5453,4703,5451,0003,545
2022-02-183,4903,5103,4903,5106003,510
2022-02-173,5053,5153,4903,4901,0003,490
2022-02-163,5203,5803,5153,5159003,515
2022-02-153,5203,5453,5053,5202,0003,520
2022-02-143,6053,6603,6003,6152,1003,615
2022-02-10---3,570-3,570
2022-02-093,5503,5703,5503,5705003,570
2022-02-083,5203,5453,5203,5452003,545
2022-02-073,5053,5453,5003,5451,5003,545
2022-02-043,5103,5353,5053,5053003,505
2022-02-033,5153,5353,5153,5351,0003,535
2022-02-023,5303,5353,5153,5152,1003,515
2022-02-013,5753,5753,5303,5302003,530
2022-01-313,5753,5753,5753,5751003,575
2022-01-283,5303,5703,5303,5705003,570
2022-01-273,5553,5553,5403,5401,0003,540
2022-01-263,5553,5603,5553,5606003,560
2022-01-253,5853,5853,5703,5707003,570
2022-01-243,5853,5853,5853,5857003,585
2022-01-213,5753,5853,5753,5854003,585
2022-01-203,5503,5753,5503,5757003,575
2022-01-193,5603,5853,5603,5755003,575
2022-01-183,5653,5853,5653,5853003,585
2022-01-173,5603,5853,5603,5858003,585
2022-01-143,5703,5703,5603,5602003,560
2022-01-133,5653,5803,5553,5808003,580
2022-01-123,6053,6103,5853,5859003,585
2022-01-113,6303,6303,5603,6107003,610
2022-01-073,6303,6303,6203,6207003,620
2022-01-063,6153,6203,6153,6209003,620
2022-01-053,6303,6403,6303,6406003,640
2022-01-043,6103,6803,6103,6301,6003,630

分割・併合履歴 : [2007-10-26]1株→3株