1. HOME >
  2. 株価時系列 >
  3. 6365 >
  4. 1999年

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
1999-12-304,7104,7104,5804,6008001,533.33
1999-12-294,7504,8204,7004,7003,1001,566.67
1999-12-285,0005,0104,8104,8104,3001,603.33
1999-12-275,1005,1005,0005,0001,7001,666.67
1999-12-245,3405,3405,1005,1002,6001,700
1999-12-225,0505,3305,0505,2506001,750
1999-12-215,3905,3905,1005,3006001,766.67
1999-12-205,6005,6005,4005,4001,7001,800
1999-12-175,2005,4005,2005,4001,1001,800
1999-12-165,5005,5005,2005,2001,6001,733.33
1999-12-155,6005,6005,5005,5005001,833.33
1999-12-145,6005,6005,6005,6001001,866.67
1999-12-135,9005,9005,8005,8001,2001,933.33
1999-12-106,0006,0006,0006,0001002,000
1999-12-095,8005,8005,7005,7004001,900
1999-12-075,8005,8005,8005,8003001,933.33
1999-12-065,8005,8205,8005,8009001,933.33
1999-12-026,0006,0005,9005,9005001,966.67
1999-12-016,2006,2006,0006,0005002,000
1999-11-306,0006,2006,0006,2001,3002,066.67
1999-11-296,4906,4906,0006,2309002,076.67
1999-11-266,1106,3106,1106,3102002,103.33
1999-11-256,1506,1506,1106,1103002,036.67
1999-11-246,7606,7606,1506,1501,2002,050
1999-11-226,8006,8006,5506,6004,6002,200
1999-11-196,3006,3206,1806,3201,4002,106.67
1999-11-186,3006,3006,1806,1802002,060
1999-11-175,1605,9005,1605,9009001,966.67
1999-11-165,3005,3005,0505,0601,5001,686.67
1999-11-156,0006,0005,3005,3002,4001,766.67
1999-11-126,1606,1606,0506,0503002,016.67
1999-11-116,2006,2006,1606,1604002,053.33
1999-11-106,1006,4606,1006,4006002,133.33
1999-11-096,4006,5806,1006,5808002,193.33
1999-11-086,4006,5006,4006,4001,5002,133.33
1999-11-056,1006,2006,1006,2002002,066.67
1999-11-046,0906,2306,0006,1504,5002,050
1999-11-026,3506,3506,0006,1309002,043.33
1999-11-016,3906,4006,3506,3805002,126.67
1999-10-296,6506,6506,1506,4505002,150
1999-10-286,4006,4506,1106,4504002,150
1999-10-266,5006,5006,4006,5006002,166.67
1999-10-256,6006,7106,1106,5001,0002,166.67
1999-10-226,2006,4006,1006,4001,0002,133.33
1999-10-216,1006,4006,1006,3005002,100
1999-10-206,0006,0106,0006,0102,1002,003.33
1999-10-196,0006,2005,7006,0001,6002,000
1999-10-186,2006,2006,0006,0001,8002,000
1999-10-156,2006,2006,2006,2004002,066.67
1999-10-146,2006,5006,2006,5002,5002,166.67
1999-10-136,5006,5006,5006,5007002,166.67
1999-10-126,7506,7506,5906,6003,4002,200
1999-10-086,7506,8006,7006,8002,6002,266.67
1999-10-076,7506,7506,7006,7502,0002,250
1999-10-056,9006,9906,7506,9905002,330
1999-10-046,8006,9506,8006,9507002,316.67
1999-10-016,8907,0806,8807,0808002,360
1999-09-306,8806,8806,8806,8806002,293.33
1999-09-297,0807,0806,9806,9804002,326.67
1999-09-286,8006,9806,8006,9807002,326.67
1999-09-276,8006,8006,8006,8001002,266.67
1999-09-246,7806,7806,7006,7803,5002,260
1999-09-227,0007,0006,8006,8108002,270
1999-09-217,1807,2707,0207,0207002,340
1999-09-207,5007,5007,1607,1601,3002,386.67
1999-09-177,1007,2507,1007,2507002,416.67
1999-09-166,8106,8206,7506,7507002,250
1999-09-147,1007,1006,7206,7503,6002,250
1999-09-137,1407,3007,1007,1005,8002,366.67
1999-09-107,3407,3507,1407,1402,6002,380
1999-09-097,6007,7007,3507,3502,8002,450
1999-09-087,8407,8407,6007,6003,8002,533.33
1999-09-077,8007,9007,6007,6006,1002,533.33
1999-09-066,9907,6006,9907,6004,8002,533.33
1999-09-036,7106,8006,7106,8001,0002,266.67
1999-09-026,9906,9906,7006,7002,3002,233.33
1999-09-017,0507,0506,8006,8007002,266.67
1999-08-317,1407,1407,0507,0507002,350
1999-08-307,1907,1907,0507,1508002,383.33
1999-08-276,9006,9006,7006,7002,5002,233.33
1999-08-266,8006,8006,8006,8007002,266.67
1999-08-257,2007,2006,7006,7001,1002,233.33
1999-08-247,2007,2007,0007,2002,3002,400
1999-08-236,9907,0006,9907,0003002,333.33
1999-08-206,8007,0006,7007,0005002,333.33
1999-08-196,9307,0006,8107,0001,7002,333.33
1999-08-176,9007,2006,9007,2001,3002,400
1999-08-167,2007,2007,2007,2003002,400
1999-08-137,2007,2007,2007,2006002,400
1999-08-126,7507,1006,7507,1001,3002,366.67
1999-08-116,7506,7506,7006,7504002,250
1999-08-106,6806,6806,5006,5802,5002,193.33
1999-08-096,7506,7506,7506,7501,4002,250
1999-08-067,0107,0106,7506,7501,4002,250
1999-08-057,0007,0107,0007,0002,8002,333.33
1999-08-047,3107,3107,2007,2101,7002,403.33
1999-08-037,6007,6007,3007,3004002,433.33
1999-08-027,6507,6507,6507,6502002,550
1999-07-307,6807,6807,5007,5009002,500
1999-07-297,3007,6907,3007,6902,3002,563.33
1999-07-287,2207,3007,2207,3009002,433.33
1999-07-277,4007,4007,2007,2209002,406.67
1999-07-267,5007,5007,4907,4906002,496.67
1999-07-236,9107,5106,9107,3502,8002,450
1999-07-227,9007,9007,7107,7101,0002,570
1999-07-218,0008,0007,7108,0002,7002,666.67
1999-07-198,0608,1008,0608,0601,5002,686.67
1999-07-168,1208,1208,0108,0602,1002,686.67
1999-07-158,3208,4008,2208,3202,3002,773.33
1999-07-148,7008,7008,3008,3002,8002,766.67
1999-07-138,7808,7808,5408,7006,8002,900
1999-07-128,1008,7108,1008,7107,1002,903.33
1999-07-098,5008,5007,9008,00012,3002,666.67
1999-07-089,0109,0108,4508,6007,2002,866.67
1999-07-079,5009,5008,6609,00037,8003,000
1999-07-068,8008,8008,4008,80051,7002,933.33
1999-07-057,8007,8007,8007,80020,5002,600
1999-07-026,9007,0506,7606,80019,3002,266.67
1999-07-016,6006,7506,4906,60034,5002,200
1999-06-306,8006,9006,4906,4907,5002,163.33
1999-06-296,5006,6006,4106,5003,4002,166.67
1999-06-286,5006,5006,3006,3005002,100
1999-06-256,4006,4006,2006,2006002,066.67
1999-06-246,5006,5006,4006,4001,2002,133.33
1999-06-236,4006,6006,4006,5001,3002,166.67
1999-06-226,5906,9006,5006,5002,3002,166.67
1999-06-216,5006,5106,4006,5105,7002,170
1999-06-186,5006,5506,4006,5004,6002,166.67
1999-06-176,0006,6006,0006,6005,1002,200
1999-06-165,9106,0005,9106,0002,2002,000
1999-06-155,9005,9805,7105,7105001,903.33
1999-06-145,9005,9005,7105,7104001,903.33
1999-06-115,9805,9805,9005,9001,5001,966.67
1999-06-105,7905,8005,7005,8003001,933.33
1999-06-095,7905,8005,7905,8005001,933.33
1999-06-085,9905,9905,8005,8004001,933.33
1999-06-076,0006,0005,9906,0003,9002,000
1999-06-045,8005,8005,8005,8004001,933.33
1999-06-035,7005,8005,7005,8003001,933.33
1999-06-025,8005,8005,7505,7501,1001,916.67
1999-06-015,7005,7205,7005,7205001,906.67
1999-05-315,8005,8005,5205,7009001,900
1999-05-285,7505,7505,5005,5006001,833.33
1999-05-275,2005,5005,2005,4002,2001,800
1999-05-265,9905,9905,3105,5002,8001,833.33
1999-05-256,6006,6105,9505,95017,2001,983.33
1999-05-214,6005,1004,6005,1004,4001,700
1999-05-204,4504,6004,4504,6001,1001,533.33
1999-05-194,6004,6004,6004,6005001,533.33
1999-05-184,6104,6104,6104,6101001,536.67
1999-05-134,4504,6004,4504,6003001,533.33
1999-05-124,6004,6004,6004,6001,6001,533.33
1999-05-114,6504,6504,6504,6505001,550
1999-05-104,3104,6004,3104,6001,6001,533.33
1999-05-074,6004,6104,6004,6102,4001,536.67
1999-05-064,5004,6204,5004,6203,6001,540
1999-04-304,2504,4404,2504,4404001,480
1999-04-284,0504,0504,0504,0501001,350
1999-04-264,4004,5004,4004,5001,3001,500
1999-04-234,3904,5004,3004,5001,8001,500
1999-04-224,3504,4904,3504,4501,5001,483.33
1999-04-214,0004,0004,0004,0004001,333.33
1999-04-204,0304,0904,0304,0906001,363.33
1999-04-194,0904,0904,0304,0301,1001,343.33
1999-04-164,1604,1804,1604,1806001,393.33
1999-04-154,2004,2104,1504,1601,7001,386.67
1999-04-144,5904,5904,1504,2004001,400
1999-04-134,6004,6004,6004,6001001,533.33
1999-04-124,0204,1004,0204,1003001,366.67
1999-04-094,5004,6004,2504,2501,9001,416.67
1999-04-084,6904,6904,5104,5105,0001,503.33
1999-04-074,2004,7004,2004,7005,0001,566.67
1999-04-064,0004,2504,0004,2003,1001,400
1999-04-053,8003,9503,8003,9508001,316.67
1999-04-023,5103,5103,5103,5101,1001,170
1999-04-013,4003,4003,4003,4002001,133.33
1999-03-303,9703,9703,9003,9001,3001,300
1999-03-294,0004,0004,0004,0005001,333.33
1999-03-263,9003,9003,9003,9008001,300
1999-03-253,7903,9003,7903,9002,2001,300
1999-03-243,8003,9103,8003,8002,8001,266.67
1999-03-233,6503,7503,6503,7502,8001,250
1999-03-193,6503,7003,6503,7008001,233.33
1999-03-183,5003,7003,5003,7002,8001,233.33
1999-03-173,4003,5003,4003,5006001,166.67
1999-03-163,4003,4003,4003,4001001,133.33
1999-03-123,3003,3003,3003,3005001,100
1999-03-113,4003,4003,4003,4002001,133.33
1999-03-093,5003,5003,4003,4009001,133.33
1999-03-033,5003,5003,5003,5001001,166.67
1999-03-023,5103,5103,5003,5004001,166.67
1999-03-013,5503,5503,4103,5001,0001,166.67
1999-02-263,4003,4003,4003,4001,0001,133.33
1999-02-253,4003,4003,2003,2004001,066.67
1999-02-243,3203,3503,3203,3501,5001,116.67
1999-02-233,1503,1703,1503,1702001,056.67
1999-02-223,0203,1003,0203,1008001,033.33
1999-02-193,0103,0103,0103,0101001,003.33
1999-02-183,2003,2002,8402,840300946.67
1999-02-173,2103,2103,2103,2103001,070
1999-02-163,2003,2003,2003,2007001,066.67
1999-02-103,2003,2003,2003,2001,6001,066.67
1999-02-093,2003,2003,2003,2001,0001,066.67
1999-02-043,3103,3103,1603,1604001,053.33
1999-02-023,1203,1203,1103,1103001,036.67
1999-02-013,4903,4903,1003,1007001,033.33
1999-01-293,3503,3503,1503,1506001,050
1999-01-283,1003,1003,1003,1002001,033.33
1999-01-273,1003,1003,1003,1002001,033.33
1999-01-263,2603,2603,2503,2503001,083.33
1999-01-253,2603,2603,2603,2601001,086.67
1999-01-223,2503,2903,2503,2902,0001,096.67
1999-01-213,1203,1203,1203,1201001,040
1999-01-203,1003,1003,1003,1001001,033.33
1999-01-193,2503,2503,1503,1506001,050
1999-01-123,2003,2003,2003,2001001,066.67
1999-01-113,2003,2003,2003,2001001,066.67
1999-01-073,3003,3003,3003,3001001,100
1999-01-053,3603,3603,3603,3602001,120
1999-01-043,3603,3603,3603,3603001,120

分割・併合履歴 ： [2007-10-26]1株→3株