6365 (株)電業社機械製作所 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-293,1103,1103,1103,1105001,036.67
1998-12-283,0103,0103,0103,0106001,003.33
1998-12-243,3903,3903,3803,3806001,126.67
1998-12-223,3603,3603,2003,2006001,066.67
1998-12-213,3703,3703,3703,3702001,123.33
1998-12-183,3703,3703,3703,3702001,123.33
1998-12-173,3703,3803,3703,3805001,126.67
1998-12-163,3503,3803,3503,3806001,126.67
1998-12-153,3503,3503,3503,3502001,116.67
1998-12-143,4003,4003,0003,0002,0001,000
1998-12-113,3003,3003,0003,0004,7001,000
1998-12-073,2003,2003,1103,1101,3001,036.67
1998-12-043,2003,2003,2003,2002001,066.67
1998-12-013,4003,4003,4003,4003001,133.33
1998-11-303,4003,4003,2003,2001,0001,066.67
1998-11-273,2003,2003,2003,2001001,066.67
1998-11-263,1003,1003,1003,1001001,033.33
1998-11-253,4503,4503,4503,4501001,150
1998-11-243,5003,5003,5003,5008001,166.67
1998-11-202,7103,1002,7103,1009001,033.33
1998-11-183,0503,0503,0503,0501001,016.67
1998-11-123,0003,0003,0003,0001001,000
1998-11-063,1103,1103,1003,1006001,033.33
1998-11-023,1003,1003,1003,1002001,033.33
1998-10-302,7002,7002,7002,700700900
1998-10-293,2003,2003,2003,2007001,066.67
1998-10-262,9552,9952,9552,995700998.33
1998-10-232,9002,9552,9002,955500985
1998-10-222,5002,5552,5002,555600851.67
1998-10-212,5202,5902,5002,5001,700833.33
1998-10-202,5602,5602,5602,560800853.33
1998-10-162,8002,8002,8002,8001,000933.33
1998-10-152,7502,7502,7502,750100916.67
1998-10-142,7202,7502,7202,750500916.67
1998-10-132,6802,7202,6802,720700906.67
1998-10-122,8402,8402,8402,840200946.67
1998-10-092,8452,8452,8452,8451,000948.33
1998-10-082,8452,8452,8452,8451,000948.33
1998-10-072,8002,8402,8002,8401,100946.67
1998-10-052,8002,8002,8002,800200933.33
1998-10-022,9002,9002,9002,9001,300966.67
1998-10-013,1003,1003,1003,1001001,033.33
1998-09-293,1203,1203,1203,1207001,040
1998-09-253,0803,0803,0803,0801,2001,026.67
1998-09-243,1203,1203,1203,1202,4001,040
1998-09-222,9752,9752,9752,975100991.67
1998-09-182,9852,9852,9852,985100995
1998-09-172,8002,8002,8002,800300933.33
1998-09-142,9002,9002,8002,8001,400933.33
1998-09-112,9002,9002,9002,900400966.67
1998-09-093,0003,0003,0003,0006001,000
1998-09-083,0003,0002,9002,900600966.67
1998-09-023,1503,1503,1503,1506001,050
1998-09-013,2303,2303,1403,1507001,050
1998-08-313,1503,1803,1503,1807001,060
1998-08-283,0003,0003,0003,0001,0001,000
1998-08-273,0003,2003,0003,2002,4001,066.67
1998-08-263,0103,0103,0103,0102,0001,003.33
1998-08-253,0003,0003,0003,0001001,000
1998-08-243,1003,1003,0003,0009001,000
1998-08-213,1003,1003,0003,0008001,000
1998-08-203,1003,1003,1003,1001,3001,033.33
1998-08-193,0503,1003,0503,1001,3001,033.33
1998-08-183,1003,1003,0503,0506001,016.67
1998-08-173,3003,3003,3003,3001001,100
1998-08-143,3003,3003,3003,3001001,100
1998-08-123,3003,3003,3003,3002001,100
1998-08-103,3803,3803,3803,3801001,126.67
1998-08-063,3803,3803,3803,3802001,126.67
1998-08-033,4303,4303,3803,3804001,126.67
1998-07-313,3803,3803,3803,3801,4001,126.67
1998-07-293,5603,5603,5603,5606001,186.67
1998-07-283,2703,2703,2703,2703001,090
1998-07-243,2503,2603,2403,2602,2001,086.67
1998-07-233,2503,2503,2503,2502001,083.33
1998-07-223,4503,5003,4003,4005001,133.33
1998-07-213,5003,5003,5003,5002001,166.67
1998-07-163,4603,4603,4603,4602001,153.33
1998-07-153,4603,4603,4603,4601001,153.33
1998-07-143,4703,4703,4703,4701001,156.67
1998-07-103,4403,4403,4403,4402001,146.67
1998-07-093,3903,3903,3903,3903001,130
1998-07-083,3903,3903,3903,3907001,130
1998-07-063,3903,3903,3903,3908001,130
1998-07-033,4003,4003,4003,4001001,133.33
1998-07-023,3903,3903,3903,3905001,130
1998-07-013,3903,3903,3903,3903001,130
1998-06-303,3903,3903,3503,3505001,116.67
1998-06-293,4003,4003,3903,3908001,130
1998-06-253,3903,3903,3903,3901,5001,130
1998-06-243,3503,3503,3503,3507001,116.67
1998-06-233,3103,3103,3103,3106001,103.33
1998-06-223,4003,4003,3003,31010,4001,103.33
1998-06-183,5703,5703,5703,5701001,190
1998-06-113,3203,3203,3203,3202001,106.67
1998-06-053,3003,3003,3003,3003001,100
1998-06-023,3003,3003,3003,3005001,100
1998-06-013,3803,3803,3003,3008,5001,100
1998-05-293,3903,3903,3903,3907001,130
1998-05-283,4503,4503,4003,4004001,133.33
1998-05-253,4003,4003,3003,3003001,100
1998-05-223,7503,8003,7503,8002,2001,266.67
1998-05-213,5503,6103,5503,6001,7001,200
1998-05-203,3603,5503,3603,5507001,183.33
1998-05-193,4003,4503,4003,4109001,136.67
1998-05-153,4003,4003,4003,4002001,133.33
1998-05-113,4003,4003,4003,4001001,133.33
1998-05-083,4003,4003,4003,4001001,133.33
1998-05-073,5003,5003,4903,4907001,163.33
1998-05-063,5003,5003,5003,5001001,166.67
1998-05-013,4503,4503,4503,4503001,150
1998-04-303,5003,5003,4903,4909001,163.33
1998-04-283,4003,4003,4003,4002001,133.33
1998-04-273,4503,4503,4503,4501001,150
1998-04-223,4003,4503,4003,4501,6001,150
1998-04-213,4503,4503,4003,4001,3001,133.33
1998-04-203,4503,4503,4003,4006001,133.33
1998-04-173,4003,4003,4003,4002001,133.33
1998-04-163,4503,4503,4503,4506001,150
1998-04-133,4503,4503,4003,4001,4001,133.33
1998-04-103,4103,4103,4003,4001,7001,133.33
1998-04-093,4003,4003,3903,4006,5001,133.33
1998-04-083,4103,4103,4003,4009,9001,133.33
1998-04-073,4003,4003,4003,4001,2001,133.33
1998-04-063,3503,3503,3503,3508001,116.67
1998-04-033,3303,3503,3303,3502,0001,116.67
1998-04-023,3503,3503,3503,3503001,116.67
1998-04-013,5403,5403,5403,5402001,180
1998-03-313,6403,6403,6403,6402001,213.33
1998-03-303,6903,6903,6903,6904001,230
1998-03-253,6003,6503,6003,6001,6001,200
1998-03-243,5003,6003,5003,6003,2001,200
1998-03-203,4503,5003,4503,5007001,166.67
1998-03-193,4503,7003,4503,7004001,233.33
1998-03-183,4303,4303,4003,4007001,133.33
1998-03-173,3503,3503,3303,3301,2001,110
1998-03-163,3303,3303,3303,3303001,110
1998-03-133,3003,4903,3003,4901,4001,163.33
1998-03-123,4003,4003,2603,2604,5001,086.67
1998-03-113,6903,6903,5003,6001,6001,200
1998-03-103,8003,8003,7703,7704001,256.67
1998-03-094,0004,0004,0004,0002001,333.33
1998-03-063,8203,8203,8203,8202001,273.33
1998-03-053,8503,8903,8503,8901,7001,296.67
1998-03-043,9503,9503,9003,9002,8001,300
1998-03-033,5503,5503,5503,5503001,183.33
1998-03-023,3003,3003,2503,2501,9001,083.33
1998-02-253,2503,2503,2503,2503,2001,083.33
1998-02-243,3003,3003,2503,2501,4001,083.33
1998-02-233,2503,2503,2503,2507001,083.33
1998-02-203,2603,3003,2603,3009001,100
1998-02-193,2503,2503,2503,2505001,083.33
1998-02-183,4003,4003,4003,4001001,133.33
1998-02-173,3303,3303,2503,2501,3001,083.33
1998-02-163,3203,3203,3003,30011,6001,100
1998-02-133,5003,5003,4103,4104001,136.67
1998-02-123,5003,5003,5003,5006001,166.67
1998-02-103,3003,3503,3003,3008,2001,100
1998-02-093,3003,3003,3003,3007001,100
1998-02-053,3003,3003,3003,3008001,100
1998-02-043,3003,3003,3003,3009001,100
1998-02-033,3003,3003,3003,3001001,100
1998-02-023,4003,4003,4003,4001001,133.33
1998-01-303,4103,4103,3503,3502,3001,116.67
1998-01-293,4803,4803,3903,3901,6001,130
1998-01-283,3303,3303,3303,3305,2001,110
1998-01-273,4003,4003,3403,3401,5001,113.33
1998-01-263,3803,4003,3003,3002,6001,100
1998-01-223,3803,3803,3803,3803001,126.67
1998-01-213,4003,4003,4003,4004001,133.33
1998-01-203,2503,2503,2503,2508001,083.33
1998-01-163,1603,1603,1503,1502001,050
1998-01-123,1503,1503,1503,1504001,050
1998-01-073,1503,1503,1503,1507,2001,050
1998-01-063,1503,1503,1503,1505001,050

分割・併合履歴 : [2007-10-26]1株→3株