6365 (株)電業社機械製作所の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	4,710	4,710	4,580	4,600	800	1,533.33
1999-12-29	4,750	4,820	4,700	4,700	3,100	1,566.67
1999-12-28	5,000	5,010	4,810	4,810	4,300	1,603.33
1999-12-27	5,100	5,100	5,000	5,000	1,700	1,666.67
1999-12-24	5,340	5,340	5,100	5,100	2,600	1,700
1999-12-22	5,050	5,330	5,050	5,250	600	1,750
1999-12-21	5,390	5,390	5,100	5,300	600	1,766.67
1999-12-20	5,600	5,600	5,400	5,400	1,700	1,800
1999-12-17	5,200	5,400	5,200	5,400	1,100	1,800
1999-12-16	5,500	5,500	5,200	5,200	1,600	1,733.33
1999-12-15	5,600	5,600	5,500	5,500	500	1,833.33
1999-12-14	5,600	5,600	5,600	5,600	100	1,866.67
1999-12-13	5,900	5,900	5,800	5,800	1,200	1,933.33
1999-12-10	6,000	6,000	6,000	6,000	100	2,000
1999-12-09	5,800	5,800	5,700	5,700	400	1,900
1999-12-07	5,800	5,800	5,800	5,800	300	1,933.33
1999-12-06	5,800	5,820	5,800	5,800	900	1,933.33
1999-12-02	6,000	6,000	5,900	5,900	500	1,966.67
1999-12-01	6,200	6,200	6,000	6,000	500	2,000
1999-11-30	6,000	6,200	6,000	6,200	1,300	2,066.67
1999-11-29	6,490	6,490	6,000	6,230	900	2,076.67
1999-11-26	6,110	6,310	6,110	6,310	200	2,103.33
1999-11-25	6,150	6,150	6,110	6,110	300	2,036.67
1999-11-24	6,760	6,760	6,150	6,150	1,200	2,050
1999-11-22	6,800	6,800	6,550	6,600	4,600	2,200
1999-11-19	6,300	6,320	6,180	6,320	1,400	2,106.67
1999-11-18	6,300	6,300	6,180	6,180	200	2,060
1999-11-17	5,160	5,900	5,160	5,900	900	1,966.67
1999-11-16	5,300	5,300	5,050	5,060	1,500	1,686.67
1999-11-15	6,000	6,000	5,300	5,300	2,400	1,766.67
1999-11-12	6,160	6,160	6,050	6,050	300	2,016.67
1999-11-11	6,200	6,200	6,160	6,160	400	2,053.33
1999-11-10	6,100	6,460	6,100	6,400	600	2,133.33
1999-11-09	6,400	6,580	6,100	6,580	800	2,193.33
1999-11-08	6,400	6,500	6,400	6,400	1,500	2,133.33
1999-11-05	6,100	6,200	6,100	6,200	200	2,066.67
1999-11-04	6,090	6,230	6,000	6,150	4,500	2,050
1999-11-02	6,350	6,350	6,000	6,130	900	2,043.33
1999-11-01	6,390	6,400	6,350	6,380	500	2,126.67
1999-10-29	6,650	6,650	6,150	6,450	500	2,150
1999-10-28	6,400	6,450	6,110	6,450	400	2,150
1999-10-26	6,500	6,500	6,400	6,500	600	2,166.67
1999-10-25	6,600	6,710	6,110	6,500	1,000	2,166.67
1999-10-22	6,200	6,400	6,100	6,400	1,000	2,133.33
1999-10-21	6,100	6,400	6,100	6,300	500	2,100
1999-10-20	6,000	6,010	6,000	6,010	2,100	2,003.33
1999-10-19	6,000	6,200	5,700	6,000	1,600	2,000
1999-10-18	6,200	6,200	6,000	6,000	1,800	2,000
1999-10-15	6,200	6,200	6,200	6,200	400	2,066.67
1999-10-14	6,200	6,500	6,200	6,500	2,500	2,166.67
1999-10-13	6,500	6,500	6,500	6,500	700	2,166.67
1999-10-12	6,750	6,750	6,590	6,600	3,400	2,200
1999-10-08	6,750	6,800	6,700	6,800	2,600	2,266.67
1999-10-07	6,750	6,750	6,700	6,750	2,000	2,250
1999-10-05	6,900	6,990	6,750	6,990	500	2,330
1999-10-04	6,800	6,950	6,800	6,950	700	2,316.67
1999-10-01	6,890	7,080	6,880	7,080	800	2,360
1999-09-30	6,880	6,880	6,880	6,880	600	2,293.33
1999-09-29	7,080	7,080	6,980	6,980	400	2,326.67
1999-09-28	6,800	6,980	6,800	6,980	700	2,326.67
1999-09-27	6,800	6,800	6,800	6,800	100	2,266.67
1999-09-24	6,780	6,780	6,700	6,780	3,500	2,260
1999-09-22	7,000	7,000	6,800	6,810	800	2,270
1999-09-21	7,180	7,270	7,020	7,020	700	2,340
1999-09-20	7,500	7,500	7,160	7,160	1,300	2,386.67
1999-09-17	7,100	7,250	7,100	7,250	700	2,416.67
1999-09-16	6,810	6,820	6,750	6,750	700	2,250
1999-09-14	7,100	7,100	6,720	6,750	3,600	2,250
1999-09-13	7,140	7,300	7,100	7,100	5,800	2,366.67
1999-09-10	7,340	7,350	7,140	7,140	2,600	2,380
1999-09-09	7,600	7,700	7,350	7,350	2,800	2,450
1999-09-08	7,840	7,840	7,600	7,600	3,800	2,533.33
1999-09-07	7,800	7,900	7,600	7,600	6,100	2,533.33
1999-09-06	6,990	7,600	6,990	7,600	4,800	2,533.33
1999-09-03	6,710	6,800	6,710	6,800	1,000	2,266.67
1999-09-02	6,990	6,990	6,700	6,700	2,300	2,233.33
1999-09-01	7,050	7,050	6,800	6,800	700	2,266.67
1999-08-31	7,140	7,140	7,050	7,050	700	2,350
1999-08-30	7,190	7,190	7,050	7,150	800	2,383.33
1999-08-27	6,900	6,900	6,700	6,700	2,500	2,233.33
1999-08-26	6,800	6,800	6,800	6,800	700	2,266.67
1999-08-25	7,200	7,200	6,700	6,700	1,100	2,233.33
1999-08-24	7,200	7,200	7,000	7,200	2,300	2,400
1999-08-23	6,990	7,000	6,990	7,000	300	2,333.33
1999-08-20	6,800	7,000	6,700	7,000	500	2,333.33
1999-08-19	6,930	7,000	6,810	7,000	1,700	2,333.33
1999-08-17	6,900	7,200	6,900	7,200	1,300	2,400
1999-08-16	7,200	7,200	7,200	7,200	300	2,400
1999-08-13	7,200	7,200	7,200	7,200	600	2,400
1999-08-12	6,750	7,100	6,750	7,100	1,300	2,366.67
1999-08-11	6,750	6,750	6,700	6,750	400	2,250
1999-08-10	6,680	6,680	6,500	6,580	2,500	2,193.33
1999-08-09	6,750	6,750	6,750	6,750	1,400	2,250
1999-08-06	7,010	7,010	6,750	6,750	1,400	2,250
1999-08-05	7,000	7,010	7,000	7,000	2,800	2,333.33
1999-08-04	7,310	7,310	7,200	7,210	1,700	2,403.33
1999-08-03	7,600	7,600	7,300	7,300	400	2,433.33
1999-08-02	7,650	7,650	7,650	7,650	200	2,550
1999-07-30	7,680	7,680	7,500	7,500	900	2,500
1999-07-29	7,300	7,690	7,300	7,690	2,300	2,563.33
1999-07-28	7,220	7,300	7,220	7,300	900	2,433.33
1999-07-27	7,400	7,400	7,200	7,220	900	2,406.67
1999-07-26	7,500	7,500	7,490	7,490	600	2,496.67
1999-07-23	6,910	7,510	6,910	7,350	2,800	2,450
1999-07-22	7,900	7,900	7,710	7,710	1,000	2,570
1999-07-21	8,000	8,000	7,710	8,000	2,700	2,666.67
1999-07-19	8,060	8,100	8,060	8,060	1,500	2,686.67
1999-07-16	8,120	8,120	8,010	8,060	2,100	2,686.67
1999-07-15	8,320	8,400	8,220	8,320	2,300	2,773.33
1999-07-14	8,700	8,700	8,300	8,300	2,800	2,766.67
1999-07-13	8,780	8,780	8,540	8,700	6,800	2,900
1999-07-12	8,100	8,710	8,100	8,710	7,100	2,903.33
1999-07-09	8,500	8,500	7,900	8,000	12,300	2,666.67
1999-07-08	9,010	9,010	8,450	8,600	7,200	2,866.67
1999-07-07	9,500	9,500	8,660	9,000	37,800	3,000
1999-07-06	8,800	8,800	8,400	8,800	51,700	2,933.33
1999-07-05	7,800	7,800	7,800	7,800	20,500	2,600
1999-07-02	6,900	7,050	6,760	6,800	19,300	2,266.67
1999-07-01	6,600	6,750	6,490	6,600	34,500	2,200
1999-06-30	6,800	6,900	6,490	6,490	7,500	2,163.33
1999-06-29	6,500	6,600	6,410	6,500	3,400	2,166.67
1999-06-28	6,500	6,500	6,300	6,300	500	2,100
1999-06-25	6,400	6,400	6,200	6,200	600	2,066.67
1999-06-24	6,500	6,500	6,400	6,400	1,200	2,133.33
1999-06-23	6,400	6,600	6,400	6,500	1,300	2,166.67
1999-06-22	6,590	6,900	6,500	6,500	2,300	2,166.67
1999-06-21	6,500	6,510	6,400	6,510	5,700	2,170
1999-06-18	6,500	6,550	6,400	6,500	4,600	2,166.67
1999-06-17	6,000	6,600	6,000	6,600	5,100	2,200
1999-06-16	5,910	6,000	5,910	6,000	2,200	2,000
1999-06-15	5,900	5,980	5,710	5,710	500	1,903.33
1999-06-14	5,900	5,900	5,710	5,710	400	1,903.33
1999-06-11	5,980	5,980	5,900	5,900	1,500	1,966.67
1999-06-10	5,790	5,800	5,700	5,800	300	1,933.33
1999-06-09	5,790	5,800	5,790	5,800	500	1,933.33
1999-06-08	5,990	5,990	5,800	5,800	400	1,933.33
1999-06-07	6,000	6,000	5,990	6,000	3,900	2,000
1999-06-04	5,800	5,800	5,800	5,800	400	1,933.33
1999-06-03	5,700	5,800	5,700	5,800	300	1,933.33
1999-06-02	5,800	5,800	5,750	5,750	1,100	1,916.67
1999-06-01	5,700	5,720	5,700	5,720	500	1,906.67
1999-05-31	5,800	5,800	5,520	5,700	900	1,900
1999-05-28	5,750	5,750	5,500	5,500	600	1,833.33
1999-05-27	5,200	5,500	5,200	5,400	2,200	1,800
1999-05-26	5,990	5,990	5,310	5,500	2,800	1,833.33
1999-05-25	6,600	6,610	5,950	5,950	17,200	1,983.33
1999-05-21	4,600	5,100	4,600	5,100	4,400	1,700
1999-05-20	4,450	4,600	4,450	4,600	1,100	1,533.33
1999-05-19	4,600	4,600	4,600	4,600	500	1,533.33
1999-05-18	4,610	4,610	4,610	4,610	100	1,536.67
1999-05-13	4,450	4,600	4,450	4,600	300	1,533.33
1999-05-12	4,600	4,600	4,600	4,600	1,600	1,533.33
1999-05-11	4,650	4,650	4,650	4,650	500	1,550
1999-05-10	4,310	4,600	4,310	4,600	1,600	1,533.33
1999-05-07	4,600	4,610	4,600	4,610	2,400	1,536.67
1999-05-06	4,500	4,620	4,500	4,620	3,600	1,540
1999-04-30	4,250	4,440	4,250	4,440	400	1,480
1999-04-28	4,050	4,050	4,050	4,050	100	1,350
1999-04-26	4,400	4,500	4,400	4,500	1,300	1,500
1999-04-23	4,390	4,500	4,300	4,500	1,800	1,500
1999-04-22	4,350	4,490	4,350	4,450	1,500	1,483.33
1999-04-21	4,000	4,000	4,000	4,000	400	1,333.33
1999-04-20	4,030	4,090	4,030	4,090	600	1,363.33
1999-04-19	4,090	4,090	4,030	4,030	1,100	1,343.33
1999-04-16	4,160	4,180	4,160	4,180	600	1,393.33
1999-04-15	4,200	4,210	4,150	4,160	1,700	1,386.67
1999-04-14	4,590	4,590	4,150	4,200	400	1,400
1999-04-13	4,600	4,600	4,600	4,600	100	1,533.33
1999-04-12	4,020	4,100	4,020	4,100	300	1,366.67
1999-04-09	4,500	4,600	4,250	4,250	1,900	1,416.67
1999-04-08	4,690	4,690	4,510	4,510	5,000	1,503.33
1999-04-07	4,200	4,700	4,200	4,700	5,000	1,566.67
1999-04-06	4,000	4,250	4,000	4,200	3,100	1,400
1999-04-05	3,800	3,950	3,800	3,950	800	1,316.67
1999-04-02	3,510	3,510	3,510	3,510	1,100	1,170
1999-04-01	3,400	3,400	3,400	3,400	200	1,133.33
1999-03-30	3,970	3,970	3,900	3,900	1,300	1,300
1999-03-29	4,000	4,000	4,000	4,000	500	1,333.33
1999-03-26	3,900	3,900	3,900	3,900	800	1,300
1999-03-25	3,790	3,900	3,790	3,900	2,200	1,300
1999-03-24	3,800	3,910	3,800	3,800	2,800	1,266.67
1999-03-23	3,650	3,750	3,650	3,750	2,800	1,250
1999-03-19	3,650	3,700	3,650	3,700	800	1,233.33
1999-03-18	3,500	3,700	3,500	3,700	2,800	1,233.33
1999-03-17	3,400	3,500	3,400	3,500	600	1,166.67
1999-03-16	3,400	3,400	3,400	3,400	100	1,133.33
1999-03-12	3,300	3,300	3,300	3,300	500	1,100
1999-03-11	3,400	3,400	3,400	3,400	200	1,133.33
1999-03-09	3,500	3,500	3,400	3,400	900	1,133.33
1999-03-03	3,500	3,500	3,500	3,500	100	1,166.67
1999-03-02	3,510	3,510	3,500	3,500	400	1,166.67
1999-03-01	3,550	3,550	3,410	3,500	1,000	1,166.67
1999-02-26	3,400	3,400	3,400	3,400	1,000	1,133.33
1999-02-25	3,400	3,400	3,200	3,200	400	1,066.67
1999-02-24	3,320	3,350	3,320	3,350	1,500	1,116.67
1999-02-23	3,150	3,170	3,150	3,170	200	1,056.67
1999-02-22	3,020	3,100	3,020	3,100	800	1,033.33
1999-02-19	3,010	3,010	3,010	3,010	100	1,003.33
1999-02-18	3,200	3,200	2,840	2,840	300	946.67
1999-02-17	3,210	3,210	3,210	3,210	300	1,070
1999-02-16	3,200	3,200	3,200	3,200	700	1,066.67
1999-02-10	3,200	3,200	3,200	3,200	1,600	1,066.67
1999-02-09	3,200	3,200	3,200	3,200	1,000	1,066.67
1999-02-04	3,310	3,310	3,160	3,160	400	1,053.33
1999-02-02	3,120	3,120	3,110	3,110	300	1,036.67
1999-02-01	3,490	3,490	3,100	3,100	700	1,033.33
1999-01-29	3,350	3,350	3,150	3,150	600	1,050
1999-01-28	3,100	3,100	3,100	3,100	200	1,033.33
1999-01-27	3,100	3,100	3,100	3,100	200	1,033.33
1999-01-26	3,260	3,260	3,250	3,250	300	1,083.33
1999-01-25	3,260	3,260	3,260	3,260	100	1,086.67
1999-01-22	3,250	3,290	3,250	3,290	2,000	1,096.67
1999-01-21	3,120	3,120	3,120	3,120	100	1,040
1999-01-20	3,100	3,100	3,100	3,100	100	1,033.33
1999-01-19	3,250	3,250	3,150	3,150	600	1,050
1999-01-12	3,200	3,200	3,200	3,200	100	1,066.67
1999-01-11	3,200	3,200	3,200	3,200	100	1,066.67
1999-01-07	3,300	3,300	3,300	3,300	100	1,100
1999-01-05	3,360	3,360	3,360	3,360	200	1,120
1999-01-04	3,360	3,360	3,360	3,360	300	1,120

分割・併合履歴： [2007-10-26]1株→3株

6365 (株)電業社機械製作所 の時系列データ [1999年度]

6365 (株)電業社機械製作所の時系列データ [1999年度]