6365 (株)電業社機械製作所 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-288,0008,0008,0008,0001,8002,666.67
1988-12-277,9007,9007,8007,9008002,633.33
1988-12-267,9207,9207,9107,9205002,640
1988-12-247,9007,9507,9007,9001,1002,633.33
1988-12-238,0008,0007,8507,9001,9002,633.33
1988-12-218,0008,0008,0008,0003002,666.67
1988-12-208,0008,0008,0008,0002002,666.67
1988-12-198,2008,2008,2008,2001002,733.33
1988-12-168,1908,2008,1908,2003002,733.33
1988-12-148,5008,5008,5008,5002002,833.33
1988-12-138,5008,5008,5008,5001002,833.33
1988-12-128,6008,7008,6008,7008002,900
1988-12-098,3008,5008,2008,5001,8002,833.33
1988-12-088,1508,3008,1508,3001,8002,766.67
1988-12-067,8107,8507,8107,8503002,616.67
1988-12-057,8007,9007,8007,8001,1002,600
1988-12-037,7907,8507,7907,8005002,600
1988-12-017,6107,7907,6107,7908002,596.67
1988-11-307,6007,6007,6007,6001002,533.33
1988-11-287,6907,6907,6907,6904002,563.33
1988-11-267,5807,5807,5507,5609002,520
1988-11-257,2807,5807,2807,5402,8002,513.33
1988-11-247,2107,3207,2107,2304,0002,410
1988-11-227,2507,2507,2007,2007002,400
1988-11-217,0207,2007,0207,2002002,400
1988-11-187,0007,0006,9807,0001,3002,333.33
1988-11-177,0007,0007,0007,0001,5002,333.33
1988-11-167,1007,1007,0007,0009002,333.33
1988-11-147,0007,0006,9106,9101,4002,303.33
1988-11-106,9907,1006,9907,1008002,366.67
1988-11-097,0007,0007,0007,0009002,333.33
1988-11-087,1007,1007,0007,0001,3002,333.33
1988-11-077,1007,1007,1007,1002002,366.67
1988-11-047,3007,3007,1007,1005002,366.67
1988-11-027,2007,2007,2007,2004002,400
1988-10-317,1607,2007,1607,2003002,400
1988-10-297,1007,1007,1007,1001002,366.67
1988-10-287,1007,2007,1007,1007002,366.67
1988-10-277,0107,0107,0007,0003002,333.33
1988-10-217,1007,1006,9006,9501,4002,316.67
1988-10-197,1507,2007,1507,2005002,400
1988-10-077,1007,1007,1007,1004002,366.67
1988-10-047,6407,6407,5007,5001,4002,500
1988-10-037,7407,7407,6507,6507002,550
1988-10-017,6407,6407,6407,6403002,546.67
1988-09-297,5007,6407,5007,6404002,546.67
1988-09-287,6107,6207,5807,5809002,526.67
1988-09-267,6107,6107,6107,6101,0002,536.67
1988-09-217,9908,0007,9008,0001,5002,666.67
1988-09-207,9907,9907,8907,8905002,630
1988-09-197,5008,0007,5008,0001,1002,666.67
1988-09-147,4107,4507,4107,4501,0002,483.33
1988-09-127,1007,1007,1007,1005002,366.67
1988-09-097,2007,2007,2007,2004002,400
1988-09-077,1007,1007,1007,1005002,366.67
1988-09-067,1107,1107,1107,1101002,370
1988-09-057,1107,1107,1107,1105002,370
1988-09-027,1107,1107,1107,1101002,370
1988-09-017,1107,1107,1107,1101002,370
1988-08-317,4007,4007,1007,1006002,366.67
1988-08-307,4007,4007,4007,4002002,466.67
1988-08-297,4507,4607,4007,4006002,466.67
1988-08-277,6007,6007,4507,4502002,483.33
1988-08-267,5007,5007,5007,5004002,500
1988-08-257,1107,1107,1107,1101002,370
1988-08-227,0007,1207,0007,1102,4002,370
1988-08-196,9606,9606,9606,9602002,320
1988-08-187,1007,1006,8006,8001,5002,266.67
1988-08-177,3007,3007,1007,1004,2002,366.67
1988-08-167,4007,4007,4007,4001002,466.67
1988-08-157,4007,4007,4007,4001002,466.67
1988-08-127,5007,5007,4007,4004,5002,466.67
1988-08-117,5007,5007,5007,5005002,500
1988-08-097,6107,6807,6107,6802002,560
1988-08-087,6007,6007,6007,6002002,533.33
1988-08-047,5007,5007,4107,5001,3002,500
1988-08-037,5607,5607,5607,5604002,520
1988-08-027,6007,8007,5507,5501,2002,516.67
1988-08-017,8007,8007,6007,6009002,533.33
1988-07-307,7007,7007,7007,7001002,566.67
1988-07-297,6107,9307,6107,9004002,633.33
1988-07-277,8007,8007,8007,8001,1002,600
1988-07-267,7907,7907,7907,7901002,596.67
1988-07-257,8007,8007,8007,8001,7002,600
1988-07-237,7907,7907,7907,7901002,596.67
1988-07-227,7907,7907,7907,7909002,596.67
1988-07-217,9907,9907,9907,9908002,663.33
1988-07-188,0308,0308,0108,0103002,670
1988-07-158,0008,0008,0008,0009002,666.67
1988-07-138,1908,1908,1908,1902002,730
1988-07-128,1908,2008,1908,2003002,733.33
1988-07-118,0008,2008,0008,2001,0002,733.33
1988-07-088,2008,2008,0508,0506002,683.33
1988-07-078,2008,2008,1008,2002,4002,733.33
1988-07-068,2508,2508,2008,2002,4002,733.33
1988-07-058,2908,2908,2608,2601,5002,753.33
1988-07-048,3008,3008,2008,2902,1002,763.33
1988-07-028,4008,4008,3508,3501,0002,783.33
1988-07-018,5508,5508,5008,5006002,833.33
1988-06-308,6408,6408,5508,5506002,850
1988-06-288,8308,8308,6408,6401,9002,880
1988-06-278,8308,8308,8308,8302002,943.33
1988-06-248,7108,7108,6508,6503002,883.33
1988-06-238,8508,8508,7108,7101,4002,903.33
1988-06-228,9908,9908,8508,8504002,950
1988-06-218,8509,0008,8509,0003003,000
1988-06-208,8208,8208,8108,8106002,936.67
1988-06-179,0009,0008,9809,0002,4003,000
1988-06-148,8608,9608,8608,9001,2002,966.67
1988-06-108,9909,0008,7108,7103,2002,903.33
1988-06-098,8509,1008,8509,0502,6003,016.67
1988-06-088,8508,8508,8508,8507002,950
1988-06-078,9109,1108,8008,8002,4002,933.33
1988-06-068,8009,0008,8008,9009002,966.67
1988-06-028,7308,7308,7008,7309002,910
1988-06-018,9909,0008,7508,7505002,916.67
1988-05-319,1609,1608,9909,0002,0003,000
1988-05-309,1609,1609,1509,1501,2003,050
1988-05-289,0209,0208,9509,0201,9003,006.67
1988-05-279,0009,2009,0009,0005,9003,000
1988-05-258,2508,3508,2508,2504,2002,750
1988-05-248,3108,3108,2908,3002,5002,766.67
1988-05-238,2908,2908,2308,2503,3002,750
1988-05-208,2908,2908,2008,2003,2002,733.33
1988-05-198,5008,5008,2908,2904,7002,763.33
1988-05-188,3008,5008,3008,5001,4002,833.33
1988-05-178,5008,5008,5008,5001,1002,833.33
1988-05-168,3008,3008,2508,3001,6002,766.67
1988-05-138,3408,3408,1108,1101,9002,703.33
1988-05-118,6508,6508,6408,6407002,880
1988-05-108,7508,7508,6508,6503002,883.33
1988-05-079,0009,0008,9009,0003003,000
1988-05-069,0009,0009,0009,0007003,000
1988-04-308,7008,8008,7008,8005002,933.33
1988-04-288,8008,8008,8008,8001,3002,933.33
1988-04-279,0109,0108,8108,8101,1002,936.67
1988-04-268,9009,0008,9009,0001,2003,000
1988-04-258,3508,7008,3508,7008002,900
1988-04-238,3008,3008,3008,3006002,766.67
1988-04-228,3008,3008,2508,2506002,750
1988-04-218,4008,4008,3008,3008002,766.67
1988-04-208,5508,5508,4008,4001,6002,800
1988-04-198,5108,5108,5008,5001,1002,833.33
1988-04-188,5508,5508,5508,5502002,850
1988-04-158,4508,5008,4508,5009002,833.33
1988-04-148,5508,5508,4508,4903,5002,830
1988-04-138,6508,6508,5008,5001,6002,833.33
1988-04-128,6508,6508,6508,6507002,883.33
1988-04-118,7108,7208,7008,7001,5002,900
1988-04-088,7008,7008,7008,7003002,900
1988-04-078,9008,9008,8008,8508002,950
1988-04-069,0009,0009,0009,0001003,000
1988-04-058,9008,9008,9008,9001002,966.67
1988-04-029,0009,0008,9008,9004002,966.67
1988-04-019,2109,4009,1009,1001,1003,033.33
1988-03-319,3009,3009,3009,3004003,100
1988-03-308,9109,1008,9109,0507003,016.67
1988-03-298,8509,0008,8508,8508002,950
1988-03-288,7708,9008,7708,8002,6002,933.33
1988-03-268,9508,9508,8008,8001,2002,933.33
1988-03-258,8509,0008,8508,9507002,983.33
1988-03-249,2009,2109,1009,1001,3003,033.33
1988-03-239,4009,5109,3009,3502,5003,116.67
1988-03-229,4509,4509,2409,3507003,116.67
1988-03-189,7609,8009,4509,4502,4003,150
1988-03-179,7009,8009,6509,7502,2003,250
1988-03-169,8009,8509,7009,7002,1003,233.33
1988-03-159,5009,6109,5009,6002,0003,200
1988-03-1410,00010,1009,7009,7005,1003,233.33
1988-03-119,60010,4009,60010,10017,0003,366.67
1988-03-109,5709,6009,4909,5005,1003,166.67
1988-03-098,7109,1608,7109,1603,4003,053.33
1988-03-088,7008,7608,6008,7004,3002,900
1988-03-078,8008,8108,6508,6502,3002,883.33
1988-03-058,8008,8508,5508,7004,5002,900
1988-03-049,5509,5508,9909,00010,8003,000
1988-03-039,8009,9009,4909,60023,2003,200
1988-03-029,7509,7509,7509,75024,0003,250
1988-03-018,3308,6508,3308,65020,1002,883.33
1988-02-298,2008,3008,1508,30020,8002,766.67
1988-02-278,0108,0108,0008,00010,5002,666.67
1988-02-267,1307,6507,1307,65012,9002,550
1988-02-257,1407,1407,1407,1401,1002,380
1988-02-247,1007,1507,1007,1505002,383.33
1988-02-236,9007,1006,9007,1003,6002,366.67
1988-02-226,9007,0006,9006,9002,2002,300
1988-02-196,8007,0006,8007,0001,3002,333.33
1988-02-187,1007,1006,9907,1002,4002,366.67
1988-02-176,9907,1506,9907,0002,6002,333.33
1988-02-167,1007,1007,0107,0101,1002,336.67
1988-02-157,0107,2007,0107,1502,5002,383.33
1988-02-126,9507,0006,9007,0001,5002,333.33
1988-02-106,9006,9506,9006,9507002,316.67
1988-02-096,9207,0006,9006,9002,5002,300
1988-02-087,1007,1907,0007,1004,0002,366.67
1988-02-066,9107,1506,9107,0003,0002,333.33
1988-02-057,0007,1907,0007,0104,9002,336.67
1988-02-047,1907,2907,0907,19014,7002,396.67
1988-02-037,0107,3907,0107,29026,2002,430
1988-02-026,7407,0006,7407,0008,1002,333.33
1988-02-016,8007,1806,8006,80018,2002,266.67
1988-01-306,3406,8006,3406,80013,0002,266.67
1988-01-296,2006,5006,2006,4007,4002,133.33
1988-01-285,8006,0505,7506,0502,6002,016.67
1988-01-275,8005,8005,7005,7002,0001,900
1988-01-265,7005,8005,7005,8005001,933.33
1988-01-255,6905,7005,6005,7001,7001,900
1988-01-235,6105,7005,6105,7002001,900
1988-01-225,5005,5105,5005,5102001,836.67
1988-01-215,5005,5005,5005,5004001,833.33
1988-01-205,4205,4205,4205,4201,0001,806.67
1988-01-195,5005,5005,5005,5001,2001,833.33
1988-01-185,4205,5005,4205,5002001,833.33
1988-01-145,3605,3605,3605,3601001,786.67
1988-01-135,5005,5005,3505,3501,1001,783.33
1988-01-085,5005,5005,5005,5001001,833.33
1988-01-075,5005,5005,5005,5001001,833.33
1988-01-065,8005,8005,8005,8005001,933.33
1988-01-055,5005,5005,3005,3001,2001,766.67

分割・併合履歴 : [2007-10-26]1株→3株