6365 (株)電業社機械製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 3,490 | 3,490 | 3,490 | 3,490 | 400 | 1,163.33 |
| 2001-12-27 | 3,140 | 3,240 | 3,140 | 3,240 | 900 | 1,080 |
| 2001-12-26 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 1,046.67 |
| 2001-12-25 | 3,500 | 3,500 | 3,110 | 3,140 | 500 | 1,046.67 |
| 2001-12-20 | 3,500 | 3,500 | 3,500 | 3,500 | 600 | 1,166.67 |
| 2001-12-19 | 3,210 | 3,210 | 3,200 | 3,210 | 1,500 | 1,070 |
| 2001-12-17 | 3,500 | 3,500 | 3,200 | 3,200 | 1,000 | 1,066.67 |
| 2001-12-14 | 3,700 | 3,700 | 3,320 | 3,320 | 1,600 | 1,106.67 |
| 2001-12-13 | 3,400 | 3,400 | 3,300 | 3,300 | 400 | 1,100 |
| 2001-12-12 | 3,280 | 3,280 | 3,280 | 3,280 | 300 | 1,093.33 |
| 2001-12-11 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 1,133.33 |
| 2001-12-10 | 3,400 | 3,400 | 3,400 | 3,400 | 900 | 1,133.33 |
| 2001-12-07 | 3,400 | 3,410 | 3,400 | 3,410 | 200 | 1,136.67 |
| 2001-12-06 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 1,133.33 |
| 2001-12-03 | 3,500 | 3,500 | 3,400 | 3,400 | 600 | 1,133.33 |
| 2001-11-30 | 3,440 | 3,500 | 3,440 | 3,500 | 400 | 1,166.67 |
| 2001-11-29 | 3,500 | 3,500 | 3,410 | 3,420 | 800 | 1,140 |
| 2001-11-28 | 3,500 | 3,500 | 3,500 | 3,500 | 600 | 1,166.67 |
| 2001-11-22 | 3,700 | 3,700 | 3,700 | 3,700 | 500 | 1,233.33 |
| 2001-11-21 | 3,410 | 3,410 | 3,410 | 3,410 | 2,000 | 1,136.67 |
| 2001-11-20 | 3,410 | 3,410 | 3,410 | 3,410 | 400 | 1,136.67 |
| 2001-11-15 | 3,400 | 3,400 | 3,330 | 3,330 | 200 | 1,110 |
| 2001-11-14 | 3,500 | 3,500 | 3,400 | 3,400 | 400 | 1,133.33 |
| 2001-11-12 | 3,400 | 3,420 | 3,400 | 3,420 | 900 | 1,140 |
| 2001-11-09 | 3,410 | 3,410 | 3,400 | 3,400 | 300 | 1,133.33 |
| 2001-11-07 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 1,136.67 |
| 2001-11-06 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 1,133.33 |
| 2001-11-05 | 3,400 | 3,410 | 3,400 | 3,400 | 1,000 | 1,133.33 |
| 2001-11-01 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 1,230 |
| 2001-10-31 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 1,230 |
| 2001-10-29 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 1,240 |
| 2001-10-26 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 1,150 |
| 2001-10-25 | 3,790 | 3,790 | 3,400 | 3,400 | 500 | 1,133.33 |
| 2001-10-24 | 3,400 | 3,400 | 3,290 | 3,290 | 2,600 | 1,096.67 |
| 2001-10-22 | 3,800 | 3,800 | 3,790 | 3,790 | 500 | 1,263.33 |
| 2001-10-19 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,200 |
| 2001-10-18 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 1,200 |
| 2001-10-17 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 1,200 |
| 2001-10-15 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 1,200 |
| 2001-10-12 | 3,600 | 3,600 | 3,600 | 3,600 | 500 | 1,200 |
| 2001-10-10 | 3,360 | 3,600 | 3,360 | 3,600 | 800 | 1,200 |
| 2001-10-05 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 1,116.67 |
| 2001-10-04 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 1,103.33 |
| 2001-10-03 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 1,120 |
| 2001-10-02 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 1,120 |
| 2001-10-01 | 3,650 | 3,650 | 3,650 | 3,650 | 500 | 1,216.67 |
| 2001-09-28 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 1,093.33 |
| 2001-09-27 | 3,250 | 3,280 | 3,250 | 3,280 | 200 | 1,093.33 |
| 2001-09-21 | 3,200 | 3,300 | 3,200 | 3,300 | 500 | 1,100 |
| 2001-09-20 | 3,800 | 3,800 | 3,600 | 3,600 | 700 | 1,200 |
| 2001-09-19 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 1,100 |
| 2001-09-18 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 1,100 |
| 2001-09-17 | 3,280 | 3,280 | 3,280 | 3,280 | 400 | 1,093.33 |
| 2001-09-14 | 3,200 | 3,280 | 3,200 | 3,280 | 900 | 1,093.33 |
| 2001-09-13 | 3,300 | 3,350 | 3,280 | 3,280 | 1,200 | 1,093.33 |
| 2001-09-12 | 3,400 | 3,400 | 3,300 | 3,300 | 1,300 | 1,100 |
| 2001-09-11 | 3,500 | 3,500 | 3,450 | 3,450 | 700 | 1,150 |
| 2001-09-10 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 1,166.67 |
| 2001-09-07 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 1,166.67 |
| 2001-09-06 | 3,510 | 3,550 | 3,510 | 3,550 | 200 | 1,183.33 |
| 2001-09-05 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 1,166.67 |
| 2001-09-04 | 3,600 | 3,600 | 3,510 | 3,510 | 300 | 1,170 |
| 2001-09-03 | 3,650 | 3,650 | 3,500 | 3,500 | 800 | 1,166.67 |
| 2001-08-31 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 1,216.67 |
| 2001-08-30 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 1,216.67 |
| 2001-08-29 | 3,650 | 3,650 | 3,650 | 3,650 | 400 | 1,216.67 |
| 2001-08-28 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 1,200 |
| 2001-08-27 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 1,200 |
| 2001-08-24 | 3,690 | 3,690 | 3,600 | 3,600 | 700 | 1,200 |
| 2001-08-23 | 3,690 | 3,690 | 3,680 | 3,680 | 1,100 | 1,226.67 |
| 2001-08-22 | 3,700 | 3,700 | 3,690 | 3,690 | 1,000 | 1,230 |
| 2001-08-21 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 1,233.33 |
| 2001-08-20 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 1,233.33 |
| 2001-08-16 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 1,166.67 |
| 2001-08-15 | 3,710 | 3,710 | 3,700 | 3,700 | 300 | 1,233.33 |
| 2001-08-14 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 1,233.33 |
| 2001-08-13 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 1,233.33 |
| 2001-08-10 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 1,233.33 |
| 2001-08-09 | 3,760 | 3,760 | 3,560 | 3,560 | 500 | 1,186.67 |
| 2001-08-06 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 1,250 |
| 2001-08-03 | 3,800 | 3,800 | 3,750 | 3,750 | 300 | 1,250 |
| 2001-08-02 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 1,166.67 |
| 2001-08-01 | 3,680 | 3,680 | 3,550 | 3,550 | 200 | 1,183.33 |
| 2001-07-31 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 1,166.67 |
| 2001-07-30 | 3,450 | 3,500 | 3,450 | 3,500 | 1,500 | 1,166.67 |
| 2001-07-25 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 1,266.67 |
| 2001-07-24 | 3,860 | 3,860 | 3,860 | 3,860 | 400 | 1,286.67 |
| 2001-07-19 | 3,750 | 3,750 | 3,710 | 3,710 | 400 | 1,236.67 |
| 2001-07-18 | 3,710 | 3,710 | 3,710 | 3,710 | 1,200 | 1,236.67 |
| 2001-07-16 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 1,236.67 |
| 2001-07-13 | 3,860 | 3,860 | 3,860 | 3,860 | 300 | 1,286.67 |
| 2001-07-12 | 3,840 | 3,850 | 3,840 | 3,850 | 200 | 1,283.33 |
| 2001-07-11 | 3,890 | 3,900 | 3,890 | 3,900 | 300 | 1,300 |
| 2001-07-10 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 1,266.67 |
| 2001-07-09 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 1,200 |
| 2001-07-06 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 1,203.33 |
| 2001-07-04 | 3,670 | 3,670 | 3,670 | 3,670 | 800 | 1,223.33 |
| 2001-07-03 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 1,266.67 |
| 2001-07-02 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 1,266.67 |
| 2001-06-29 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 1,266.67 |
| 2001-06-28 | 3,780 | 3,780 | 3,700 | 3,700 | 200 | 1,233.33 |
| 2001-06-27 | 3,650 | 3,690 | 3,650 | 3,690 | 500 | 1,230 |
| 2001-06-26 | 3,600 | 3,700 | 3,600 | 3,700 | 300 | 1,233.33 |
| 2001-06-25 | 3,880 | 3,880 | 3,580 | 3,590 | 1,800 | 1,196.67 |
| 2001-06-22 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 1,293.33 |
| 2001-06-21 | 3,950 | 3,950 | 3,950 | 3,950 | 1,100 | 1,316.67 |
| 2001-06-20 | 3,600 | 3,600 | 3,600 | 3,600 | 1,100 | 1,200 |
| 2001-06-19 | 3,600 | 3,610 | 3,600 | 3,600 | 400 | 1,200 |
| 2001-06-18 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 1,233.33 |
| 2001-06-15 | 3,750 | 3,750 | 3,600 | 3,600 | 300 | 1,200 |
| 2001-06-14 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 1,250 |
| 2001-06-13 | 3,650 | 3,800 | 3,650 | 3,800 | 500 | 1,266.67 |
| 2001-06-12 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 1,266.67 |
| 2001-06-11 | 3,850 | 3,850 | 3,820 | 3,820 | 700 | 1,273.33 |
| 2001-06-07 | 3,820 | 3,820 | 3,820 | 3,820 | 300 | 1,273.33 |
| 2001-06-06 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 1,273.33 |
| 2001-06-05 | 3,850 | 3,850 | 3,850 | 3,850 | 300 | 1,283.33 |
| 2001-06-01 | 3,850 | 3,900 | 3,850 | 3,900 | 300 | 1,300 |
| 2001-05-30 | 3,920 | 3,920 | 3,900 | 3,900 | 400 | 1,300 |
| 2001-05-29 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 1,316.67 |
| 2001-05-28 | 3,860 | 3,860 | 3,700 | 3,800 | 700 | 1,266.67 |
| 2001-05-25 | 4,000 | 4,000 | 4,000 | 4,000 | 900 | 1,333.33 |
| 2001-05-24 | 4,000 | 4,000 | 3,990 | 3,990 | 2,500 | 1,330 |
| 2001-05-23 | 4,000 | 4,010 | 3,850 | 4,010 | 500 | 1,336.67 |
| 2001-05-22 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 1,336.67 |
| 2001-05-21 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 1,336.67 |
| 2001-05-18 | 4,010 | 4,010 | 4,010 | 4,010 | 300 | 1,336.67 |
| 2001-05-16 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 1,316.67 |
| 2001-05-15 | 4,050 | 4,050 | 4,050 | 4,050 | 700 | 1,350 |
| 2001-05-14 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 1,350 |
| 2001-05-10 | 4,160 | 4,160 | 4,150 | 4,150 | 200 | 1,383.33 |
| 2001-05-09 | 4,190 | 4,190 | 4,150 | 4,150 | 200 | 1,383.33 |
| 2001-05-08 | 4,190 | 4,190 | 4,190 | 4,190 | 200 | 1,396.67 |
| 2001-05-07 | 4,300 | 4,300 | 4,110 | 4,110 | 500 | 1,370 |
| 2001-05-02 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 1,356.67 |
| 2001-05-01 | 4,060 | 4,060 | 4,050 | 4,050 | 500 | 1,350 |
| 2001-04-27 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 1,350 |
| 2001-04-26 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 1,340 |
| 2001-04-24 | 4,300 | 4,300 | 4,000 | 4,000 | 700 | 1,333.33 |
| 2001-04-23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,700 | 1,333.33 |
| 2001-04-20 | 4,000 | 4,000 | 3,950 | 3,950 | 600 | 1,316.67 |
| 2001-04-19 | 4,000 | 4,000 | 3,800 | 3,900 | 4,300 | 1,300 |
| 2001-04-16 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 1,260 |
| 2001-04-13 | 3,800 | 3,800 | 3,780 | 3,780 | 1,500 | 1,260 |
| 2001-04-12 | 3,800 | 3,800 | 3,780 | 3,780 | 500 | 1,260 |
| 2001-04-11 | 3,790 | 3,790 | 3,790 | 3,790 | 200 | 1,263.33 |
| 2001-04-10 | 3,780 | 3,780 | 3,780 | 3,780 | 600 | 1,260 |
| 2001-04-09 | 3,880 | 3,880 | 3,780 | 3,780 | 300 | 1,260 |
| 2001-04-06 | 3,760 | 3,780 | 3,760 | 3,780 | 600 | 1,260 |
| 2001-04-05 | 3,770 | 3,770 | 3,750 | 3,750 | 1,900 | 1,250 |
| 2001-04-04 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 1,253.33 |
| 2001-04-03 | 3,780 | 3,780 | 3,750 | 3,750 | 1,200 | 1,250 |
| 2001-04-02 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 1,260 |
| 2001-03-30 | 3,690 | 3,730 | 3,690 | 3,730 | 400 | 1,243.33 |
| 2001-03-29 | 3,950 | 3,950 | 3,590 | 3,590 | 4,200 | 1,196.67 |
| 2001-03-28 | 3,940 | 3,950 | 3,940 | 3,950 | 500 | 1,316.67 |
| 2001-03-27 | 3,950 | 3,950 | 3,940 | 3,940 | 200 | 1,313.33 |
| 2001-03-26 | 3,950 | 4,000 | 3,950 | 4,000 | 1,100 | 1,333.33 |
| 2001-03-23 | 3,900 | 3,950 | 3,900 | 3,950 | 600 | 1,316.67 |
| 2001-03-22 | 3,960 | 3,960 | 3,960 | 3,960 | 500 | 1,320 |
| 2001-03-21 | 3,800 | 3,800 | 3,790 | 3,790 | 300 | 1,263.33 |
| 2001-03-19 | 3,800 | 3,800 | 3,800 | 3,800 | 900 | 1,266.67 |
| 2001-03-16 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 1,266.67 |
| 2001-03-15 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 1,253.33 |
| 2001-03-14 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 1,250 |
| 2001-03-13 | 3,750 | 3,770 | 3,750 | 3,770 | 1,000 | 1,256.67 |
| 2001-03-12 | 3,750 | 3,850 | 3,750 | 3,750 | 1,400 | 1,250 |
| 2001-03-08 | 3,790 | 3,790 | 3,750 | 3,750 | 700 | 1,250 |
| 2001-03-06 | 3,800 | 3,800 | 3,790 | 3,790 | 300 | 1,263.33 |
| 2001-03-05 | 3,790 | 3,800 | 3,790 | 3,800 | 600 | 1,266.67 |
| 2001-03-02 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 1,280 |
| 2001-03-01 | 3,850 | 3,850 | 3,750 | 3,750 | 200 | 1,250 |
| 2001-02-28 | 3,820 | 3,820 | 3,820 | 3,820 | 300 | 1,273.33 |
| 2001-02-27 | 3,790 | 3,790 | 3,770 | 3,770 | 700 | 1,256.67 |
| 2001-02-26 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 1,263.33 |
| 2001-02-23 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 1,263.33 |
| 2001-02-22 | 3,880 | 3,880 | 3,870 | 3,870 | 900 | 1,290 |
| 2001-02-20 | 3,700 | 3,700 | 3,570 | 3,570 | 400 | 1,190 |
| 2001-02-15 | 3,550 | 3,550 | 3,450 | 3,460 | 400 | 1,153.33 |
| 2001-02-14 | 3,590 | 3,590 | 3,550 | 3,550 | 900 | 1,183.33 |
| 2001-02-13 | 3,560 | 3,590 | 3,560 | 3,590 | 300 | 1,196.67 |
| 2001-02-09 | 3,590 | 3,590 | 3,550 | 3,550 | 400 | 1,183.33 |
| 2001-02-08 | 3,600 | 3,600 | 3,600 | 3,600 | 500 | 1,200 |
| 2001-02-07 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 1,183.33 |
| 2001-02-06 | 3,520 | 3,600 | 3,520 | 3,550 | 800 | 1,183.33 |
| 2001-02-05 | 3,600 | 3,600 | 3,500 | 3,520 | 1,000 | 1,173.33 |
| 2001-02-02 | 3,750 | 3,750 | 3,700 | 3,700 | 1,100 | 1,233.33 |
| 2001-02-01 | 3,780 | 3,780 | 3,750 | 3,750 | 200 | 1,250 |
| 2001-01-31 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 1,250 |
| 2001-01-30 | 3,700 | 3,700 | 3,650 | 3,650 | 900 | 1,216.67 |
| 2001-01-29 | 3,800 | 3,800 | 3,700 | 3,700 | 500 | 1,233.33 |
| 2001-01-25 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 1,266.67 |
| 2001-01-24 | 3,800 | 3,800 | 3,800 | 3,800 | 600 | 1,266.67 |
| 2001-01-22 | 3,800 | 3,800 | 3,800 | 3,800 | 600 | 1,266.67 |
| 2001-01-19 | 3,480 | 3,500 | 3,480 | 3,500 | 500 | 1,166.67 |
| 2001-01-18 | 3,480 | 3,480 | 3,470 | 3,470 | 500 | 1,156.67 |
| 2001-01-17 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 1,156.67 |
| 2001-01-16 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 1,153.33 |
| 2001-01-15 | 3,460 | 3,460 | 3,460 | 3,460 | 200 | 1,153.33 |
| 2001-01-12 | 3,410 | 3,460 | 3,400 | 3,460 | 700 | 1,153.33 |
| 2001-01-11 | 3,500 | 3,500 | 3,400 | 3,400 | 300 | 1,133.33 |
| 2001-01-10 | 3,520 | 3,520 | 3,510 | 3,510 | 700 | 1,170 |
| 2001-01-09 | 3,510 | 3,510 | 3,500 | 3,500 | 400 | 1,166.67 |
| 2001-01-05 | 3,520 | 3,650 | 3,510 | 3,510 | 900 | 1,170 |
| 2001-01-04 | 3,800 | 3,800 | 3,520 | 3,520 | 1,500 | 1,173.33 |
分割・併合履歴 ： [2007-10-26]1株→3株
