6365 (株)電業社機械製作所 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-306,1006,1006,1006,1001002,033.33
1996-12-276,0706,1006,0706,1009002,033.33
1996-12-266,0006,0006,0006,0009002,000
1996-12-256,2006,2006,2006,2002,1002,066.67
1996-12-246,3806,3806,3006,3005002,100
1996-12-206,5006,5006,3006,3001,4002,100
1996-12-196,7006,7006,6506,6503002,216.67
1996-12-186,6506,7006,6506,7001,5002,233.33
1996-12-136,6506,6506,6506,6508002,216.67
1996-12-126,6806,6806,6006,6501,2002,216.67
1996-12-116,6506,6506,6506,6502002,216.67
1996-12-106,8306,8306,8306,8309002,276.67
1996-12-066,8306,8306,7406,7405,6002,246.67
1996-12-056,7606,7606,7606,7601,8002,253.33
1996-12-046,8406,8406,8406,8403002,280
1996-12-036,8406,8506,8406,8503002,283.33
1996-12-026,7506,7506,7506,7501,1002,250
1996-11-296,8506,8506,7506,7505002,250
1996-11-276,7506,7506,7506,7501002,250
1996-11-266,7506,7506,7506,7505002,250
1996-11-256,7506,8506,7506,8502002,283.33
1996-11-226,8506,8506,8506,8504002,283.33
1996-11-206,9006,9006,7506,7506002,250
1996-11-187,0007,0006,7506,7503002,250
1996-11-157,0007,0007,0007,0002002,333.33
1996-11-146,7506,9006,7506,9005002,300
1996-11-127,0607,1007,0607,1001,1002,366.67
1996-11-087,1907,1907,0507,0503002,350
1996-11-077,2007,2007,2007,2001,0002,400
1996-11-017,2807,2807,2807,2801002,426.67
1996-10-297,3007,3007,3007,3003002,433.33
1996-10-247,2907,2907,2907,2903002,430
1996-10-227,0007,0007,0007,0001002,333.33
1996-10-176,9006,9006,9006,9007002,300
1996-10-166,9006,9006,9006,9008002,300
1996-10-156,9006,9006,9006,9001,2002,300
1996-10-097,1507,1507,1507,1502002,383.33
1996-10-077,2507,2507,1607,1604002,386.67
1996-10-046,9606,9606,9606,9601002,320
1996-10-036,9006,9006,9006,9001002,300
1996-10-026,9606,9606,9006,9009002,300
1996-10-016,9606,9606,9006,9002002,300
1996-09-306,9706,9706,9706,9703002,323.33
1996-09-266,9606,9606,9006,9005002,300
1996-09-256,9706,9706,9506,9507002,316.67
1996-09-246,9706,9706,9706,9707002,323.33
1996-09-186,9406,9406,9406,9402002,313.33
1996-09-176,9806,9806,9106,9106002,303.33
1996-09-126,9606,9606,9606,9602002,320
1996-09-107,0007,0007,0007,0002002,333.33
1996-09-057,0007,0007,0007,0007002,333.33
1996-09-037,2907,2907,2907,2902002,430
1996-09-027,0007,0007,0007,0001002,333.33
1996-08-307,2007,2006,9006,9006002,300
1996-08-297,0007,0007,0007,0006002,333.33
1996-08-287,0007,0007,0007,0001002,333.33
1996-08-277,0007,0006,9006,9007002,300
1996-08-267,1007,1007,1007,1005002,366.67
1996-08-237,1807,1807,1107,1104002,370
1996-08-227,1907,1907,1907,1907002,396.67
1996-08-217,1107,1907,1107,1902002,396.67
1996-08-207,1907,1907,1907,1903002,396.67
1996-08-197,3007,3007,1907,1903002,396.67
1996-08-167,3007,3007,3007,3003002,433.33
1996-08-157,3007,3007,3007,3001002,433.33
1996-08-147,3007,3007,3007,3003002,433.33
1996-08-137,5007,5007,5007,5001002,500
1996-08-127,3007,3007,3007,3006002,433.33
1996-08-077,3007,3007,3007,3001002,433.33
1996-08-067,3507,3507,3507,3508002,450
1996-08-017,5807,5807,3507,3507002,450
1996-07-317,4807,5807,4807,5802002,526.67
1996-07-307,5507,5507,5507,5502002,516.67
1996-07-297,5507,5507,5507,5505002,516.67
1996-07-257,3507,3507,3507,3501002,450
1996-07-247,5007,5007,5007,5003002,500
1996-07-237,6407,6407,6007,6003002,533.33
1996-07-227,6507,6507,6507,6503002,550
1996-07-197,5607,5607,5607,5601002,520
1996-07-187,6307,6307,6307,6301002,543.33
1996-07-167,5607,5607,5607,5601002,520
1996-07-157,5507,5507,5507,5501002,516.67
1996-07-127,6507,6507,6507,6501002,550
1996-07-057,6007,7007,5507,5505002,516.67
1996-07-047,5507,5507,5507,5501002,516.67
1996-07-037,6007,6007,6007,6001002,533.33
1996-07-027,7907,7907,7007,7006002,566.67
1996-07-017,8007,8007,8007,8001002,600
1996-06-287,8007,8007,8007,8002002,600
1996-06-277,6007,6007,4507,4501,1002,483.33
1996-06-267,6107,8007,6107,8002002,600
1996-06-257,6107,6107,6107,6102002,536.67
1996-06-247,7107,7107,7107,7106002,570
1996-06-217,7007,7107,7007,7102002,570
1996-06-207,6507,6507,5107,5106002,503.33
1996-06-197,7007,7007,6507,6505002,550
1996-06-187,7707,7707,7707,7707002,590
1996-06-137,5907,5907,5907,5901002,530
1996-06-127,6007,6007,6007,6007002,533.33
1996-06-117,6007,6007,6007,6002002,533.33
1996-06-077,6007,6007,6007,6001002,533.33
1996-06-057,7907,7907,7007,7007002,566.67
1996-06-047,9007,9007,8907,8906002,630
1996-06-037,9007,9007,9007,9001002,633.33
1996-05-317,7007,7007,6007,6006002,533.33
1996-05-307,7007,7007,7007,7002002,566.67
1996-05-297,6007,6207,6007,6209002,540
1996-05-287,6807,6807,6007,6005002,533.33
1996-05-277,6907,6907,6507,6907002,563.33
1996-05-247,8107,8107,7007,7008002,566.67
1996-05-237,9007,9107,9007,9102002,636.67
1996-05-228,2808,2908,0108,0105002,670
1996-05-208,2008,2508,2008,2501,4002,750
1996-05-168,2508,3508,2508,3502002,783.33
1996-05-158,2508,3008,2108,3007002,766.67
1996-05-148,2508,2508,2508,2502002,750
1996-05-138,3508,3508,3508,3502002,783.33
1996-05-108,4008,4008,3508,3509002,783.33
1996-05-098,4608,4608,4008,4002002,800
1996-05-088,3608,4608,3608,4609002,820
1996-05-078,5108,5108,5008,5004002,833.33
1996-05-028,2608,5008,2608,5001,8002,833.33
1996-05-018,2508,2508,2508,2502002,750
1996-04-308,2508,2508,2508,2508002,750
1996-04-268,2008,2608,2008,2607002,753.33
1996-04-258,1508,2008,1008,2005002,733.33
1996-04-247,9508,1507,9508,1503002,716.67
1996-04-238,0008,0007,9507,9501,3002,650
1996-04-228,0008,0008,0008,0004002,666.67
1996-04-198,0008,0008,0008,0006002,666.67
1996-04-188,0008,1008,0008,0501,6002,683.33
1996-04-178,1908,1908,0008,0005002,666.67
1996-04-168,3008,3008,2008,2003,6002,733.33
1996-04-157,7108,1007,7108,1001,8002,700
1996-04-127,6007,7007,5507,7002,9002,566.67
1996-04-117,4007,7007,4007,7004,3002,566.67
1996-04-107,4007,4507,3007,3002,6002,433.33
1996-04-087,4507,4507,4507,4503002,483.33
1996-04-047,5107,5207,5007,5007002,500
1996-04-037,5107,5107,5107,5101002,503.33
1996-04-027,5107,5107,5007,5004002,500
1996-04-017,5107,5107,5107,5101002,503.33
1996-03-297,5007,5007,5007,5004002,500
1996-03-287,4007,4007,3007,4001,9002,466.67
1996-03-277,4007,4007,4007,4001002,466.67
1996-03-267,4007,4007,4007,4001,1002,466.67
1996-03-227,4007,4007,4007,4001,7002,466.67
1996-03-197,2907,3007,2907,3004002,433.33
1996-03-157,3007,3007,3007,3001002,433.33
1996-03-147,4007,4007,4007,4001002,466.67
1996-03-137,6507,6507,5007,5002,6002,500
1996-03-127,6907,6907,6507,6504002,550
1996-03-117,6907,6907,6907,6901002,563.33
1996-03-087,7007,7007,7007,7001,0002,566.67
1996-03-067,7107,7107,7107,7101002,570
1996-03-047,8007,8007,7007,7001,3002,566.67
1996-02-297,7007,7007,6507,7003,2002,566.67
1996-02-287,9007,9007,6607,6604,4002,553.33
1996-02-277,7007,7007,7007,7001,1002,566.67
1996-02-267,8007,8007,8007,8001002,600
1996-02-237,7007,7007,7007,7006002,566.67
1996-02-227,7007,7007,7007,7007002,566.67
1996-02-217,6507,6507,6507,6509002,550
1996-02-207,6907,6907,6507,6502002,550
1996-02-167,7007,7007,7007,7001002,566.67
1996-02-157,7507,7507,7007,7002002,566.67
1996-02-147,7507,7507,7507,7501002,583.33
1996-02-137,7007,7107,6507,6501,9002,550
1996-02-097,7007,7007,6507,6505002,550
1996-02-087,7907,7907,7907,7904002,596.67
1996-02-077,8107,8107,8007,8006002,600
1996-02-058,0008,0007,9107,9107002,636.67
1996-02-027,9508,0007,9508,0001,1002,666.67
1996-02-017,9507,9507,9407,9402002,646.67
1996-01-318,0508,0507,9807,9803002,660
1996-01-308,0008,0508,0008,0506002,683.33
1996-01-298,0008,0508,0008,0009002,666.67
1996-01-267,9907,9907,9907,9902002,663.33
1996-01-258,0108,0108,0108,0102002,670
1996-01-247,6107,6107,6107,6101002,536.67
1996-01-237,9007,9007,6007,6005002,533.33
1996-01-228,0108,0107,8007,8006002,600
1996-01-198,0108,0108,0108,0106002,670
1996-01-188,0108,0108,0108,0101002,670
1996-01-178,1008,1008,0108,0109002,670
1996-01-168,1008,1108,1008,1105002,703.33
1996-01-128,0008,0108,0008,0007002,666.67
1996-01-118,0008,0008,0008,0003002,666.67
1996-01-108,2008,2008,1808,1807002,726.67
1996-01-097,9108,1007,9108,1002,7002,700
1996-01-087,7907,9007,7907,9002,5002,633.33
1996-01-057,8707,8907,8007,8001,3002,600
1996-01-047,7007,7007,7007,7005002,566.67

分割・併合履歴 : [2007-10-26]1株→3株