6365 (株)電業社機械製作所の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,340	2,340	2,340	2,340	1,400	780
2003-12-29	2,285	2,285	2,285	2,285	100	761.67
2003-12-25	2,200	2,210	2,200	2,210	1,700	736.67
2003-12-24	2,330	2,330	2,295	2,295	2,000	765
2003-12-22	2,330	2,330	2,250	2,280	1,500	760
2003-12-19	2,320	2,320	2,300	2,300	200	766.67
2003-12-18	2,310	2,320	2,300	2,320	2,300	773.33
2003-12-17	2,360	2,360	2,310	2,320	1,900	773.33
2003-12-15	2,380	2,480	2,380	2,480	400	826.67
2003-12-12	2,380	2,380	2,380	2,380	100	793.33
2003-12-11	2,495	2,495	2,360	2,360	400	786.67
2003-12-10	2,500	2,500	2,500	2,500	1,400	833.33
2003-12-09	2,385	2,385	2,385	2,385	100	795
2003-12-08	2,380	2,380	2,380	2,380	100	793.33
2003-12-04	2,385	2,390	2,385	2,390	700	796.67
2003-12-02	2,350	2,430	2,350	2,430	200	810
2003-12-01	2,455	2,455	2,455	2,455	400	818.33
2003-11-28	2,390	2,390	2,390	2,390	600	796.67
2003-11-27	2,360	2,360	2,360	2,360	200	786.67
2003-11-26	2,340	2,340	2,340	2,340	200	780
2003-11-25	2,370	2,380	2,370	2,380	1,000	793.33
2003-11-21	2,330	2,330	2,330	2,330	300	776.67
2003-11-20	2,320	2,320	2,320	2,320	200	773.33
2003-11-19	2,400	2,400	2,320	2,320	1,100	773.33
2003-11-18	2,240	2,240	2,240	2,240	500	746.67
2003-11-17	2,515	2,525	2,515	2,520	400	840
2003-11-13	2,510	2,510	2,510	2,510	400	836.67
2003-11-10	2,535	2,600	2,500	2,600	2,100	866.67
2003-11-06	2,530	2,530	2,530	2,530	200	843.33
2003-11-04	2,590	2,590	2,590	2,590	200	863.33
2003-10-29	2,600	2,600	2,550	2,550	400	850
2003-10-28	2,610	2,610	2,550	2,550	600	850
2003-10-27	2,620	2,620	2,620	2,620	100	873.33
2003-10-24	2,645	2,645	2,540	2,540	900	846.67
2003-10-23	2,550	2,550	2,550	2,550	200	850
2003-10-22	2,530	2,530	2,530	2,530	800	843.33
2003-10-21	2,535	2,535	2,535	2,535	300	845
2003-10-20	2,600	2,600	2,575	2,575	400	858.33
2003-10-17	2,590	2,590	2,590	2,590	200	863.33
2003-10-16	2,595	2,595	2,595	2,595	400	865
2003-10-15	2,550	2,600	2,550	2,600	200	866.67
2003-10-14	2,590	2,600	2,590	2,600	200	866.67
2003-10-10	2,550	2,550	2,450	2,450	800	816.67
2003-10-09	2,580	2,590	2,580	2,590	500	863.33
2003-10-08	2,560	2,560	2,560	2,560	100	853.33
2003-10-07	2,570	2,570	2,520	2,520	1,100	840
2003-10-06	2,620	2,620	2,560	2,560	400	853.33
2003-10-01	2,700	2,700	2,700	2,700	200	900
2003-09-30	2,690	2,690	2,650	2,650	1,100	883.33
2003-09-29	2,700	2,700	2,700	2,700	300	900
2003-09-25	2,630	2,630	2,630	2,630	600	876.67
2003-09-24	2,635	2,635	2,630	2,630	700	876.67
2003-09-22	2,640	2,640	2,630	2,630	200	876.67
2003-09-19	2,610	2,620	2,610	2,620	700	873.33
2003-09-18	2,560	2,610	2,560	2,600	600	866.67
2003-09-17	2,700	2,700	2,680	2,680	200	893.33
2003-09-16	2,720	2,720	2,720	2,720	500	906.67
2003-09-12	2,680	2,680	2,680	2,680	200	893.33
2003-09-10	2,680	2,680	2,680	2,680	1,000	893.33
2003-09-09	2,680	2,680	2,680	2,680	200	893.33
2003-09-08	2,680	2,680	2,680	2,680	100	893.33
2003-09-05	2,690	2,690	2,690	2,690	100	896.67
2003-09-03	2,700	2,700	2,700	2,700	300	900
2003-09-02	2,700	2,700	2,700	2,700	800	900
2003-09-01	2,700	2,700	2,700	2,700	200	900
2003-08-29	2,705	2,705	2,700	2,700	500	900
2003-08-28	2,710	2,710	2,710	2,710	300	903.33
2003-08-27	2,550	2,550	2,550	2,550	100	850
2003-08-26	2,500	2,540	2,500	2,540	300	846.67
2003-08-25	2,600	2,600	2,600	2,600	500	866.67
2003-08-22	2,600	2,600	2,600	2,600	700	866.67
2003-08-21	2,535	2,610	2,530	2,600	600	866.67
2003-08-19	2,520	2,520	2,500	2,500	1,100	833.33
2003-08-14	2,470	2,750	2,470	2,750	1,300	916.67
2003-08-13	2,500	2,500	2,500	2,500	100	833.33
2003-08-12	2,500	2,500	2,500	2,500	100	833.33
2003-08-11	2,500	2,500	2,500	2,500	100	833.33
2003-08-06	2,500	2,500	2,500	2,500	200	833.33
2003-08-05	2,530	2,530	2,530	2,530	100	843.33
2003-08-04	2,620	2,620	2,620	2,620	200	873.33
2003-08-01	2,600	2,600	2,600	2,600	300	866.67
2003-07-31	2,550	2,550	2,550	2,550	500	850
2003-07-30	2,525	2,525	2,525	2,525	500	841.67
2003-07-29	2,650	2,650	2,650	2,650	100	883.33
2003-07-28	2,650	2,650	2,550	2,550	600	850
2003-07-25	2,500	2,540	2,500	2,540	300	846.67
2003-07-24	2,650	2,650	2,650	2,650	700	883.33
2003-07-23	2,600	2,600	2,600	2,600	100	866.67
2003-07-17	2,645	2,645	2,645	2,645	100	881.67
2003-07-16	2,655	2,655	2,650	2,650	400	883.33
2003-07-15	2,630	2,650	2,630	2,650	500	883.33
2003-07-14	2,645	2,645	2,645	2,645	100	881.67
2003-07-11	2,625	2,625	2,515	2,515	300	838.33
2003-07-10	2,535	2,540	2,505	2,505	500	835
2003-07-09	2,535	2,535	2,535	2,535	300	845
2003-07-08	2,525	2,525	2,525	2,525	400	841.67
2003-07-04	2,505	2,510	2,500	2,510	700	836.67
2003-07-03	2,745	2,745	2,700	2,700	200	900
2003-07-01	2,795	2,795	2,795	2,795	100	931.67
2003-06-30	2,795	2,795	2,795	2,795	200	931.67
2003-06-27	2,800	2,800	2,790	2,800	1,500	933.33
2003-06-25	2,400	2,400	2,400	2,400	200	800
2003-06-24	2,400	2,400	2,400	2,400	800	800
2003-06-19	2,395	2,395	2,395	2,395	100	798.33
2003-06-18	2,380	2,380	2,380	2,380	100	793.33
2003-06-13	2,250	2,255	2,250	2,250	300	750
2003-06-12	2,360	2,360	2,240	2,240	1,700	746.67
2003-06-11	2,290	2,300	2,290	2,300	1,100	766.67
2003-06-10	2,295	2,295	2,295	2,295	100	765
2003-06-06	2,300	2,300	2,300	2,300	200	766.67
2003-06-05	2,250	2,250	2,245	2,245	600	748.33
2003-06-03	2,245	2,245	2,245	2,245	200	748.33
2003-06-02	2,260	2,260	2,260	2,260	400	753.33
2003-05-30	2,260	2,260	2,260	2,260	100	753.33
2003-05-29	2,190	2,190	2,190	2,190	900	730
2003-05-28	2,190	2,190	2,190	2,190	100	730
2003-05-27	2,180	2,190	2,180	2,190	200	730
2003-05-26	2,265	2,290	2,200	2,200	1,200	733.33
2003-05-22	2,200	2,200	2,160	2,160	8,100	720
2003-05-21	2,200	2,200	2,200	2,200	1,400	733.33
2003-05-20	2,200	2,200	2,200	2,200	100	733.33
2003-05-19	2,220	2,220	2,220	2,220	900	740
2003-05-13	2,215	2,215	2,215	2,215	100	738.33
2003-05-12	2,210	2,210	2,205	2,205	300	735
2003-05-08	2,285	2,285	2,285	2,285	100	761.67
2003-05-07	2,275	2,275	2,275	2,275	100	758.33
2003-05-01	2,290	2,290	2,290	2,290	200	763.33
2003-04-30	2,290	2,290	2,290	2,290	200	763.33
2003-04-28	2,200	2,200	2,175	2,200	800	733.33
2003-04-25	2,195	2,195	2,195	2,195	100	731.67
2003-04-24	2,220	2,220	2,220	2,220	700	740
2003-04-23	2,100	2,210	2,100	2,210	800	736.67
2003-04-22	2,120	2,120	2,120	2,120	200	706.67
2003-04-21	2,120	2,120	2,120	2,120	500	706.67
2003-04-18	2,200	2,200	2,200	2,200	200	733.33
2003-04-17	2,185	2,200	2,185	2,200	200	733.33
2003-04-15	2,215	2,215	2,155	2,155	700	718.33
2003-04-09	2,160	2,160	2,160	2,160	200	720
2003-04-04	2,205	2,205	2,205	2,205	100	735
2003-04-03	2,205	2,205	2,205	2,205	100	735
2003-04-02	2,320	2,320	2,160	2,160	200	720
2003-04-01	2,390	2,390	2,390	2,390	300	796.67
2003-03-31	2,300	2,400	2,300	2,400	2,200	800
2003-03-28	2,120	2,125	2,120	2,120	900	706.67
2003-03-27	2,230	2,230	2,230	2,230	200	743.33
2003-03-25	2,450	2,450	2,400	2,400	300	800
2003-03-24	2,400	2,400	2,390	2,390	900	796.67
2003-03-20	2,290	2,290	2,290	2,290	100	763.33
2003-03-13	2,115	2,120	2,110	2,120	500	706.67
2003-03-11	2,100	2,120	2,100	2,120	200	706.67
2003-03-10	2,200	2,200	2,120	2,120	1,300	706.67
2003-03-06	2,275	2,275	2,215	2,215	300	738.33
2003-03-05	2,250	2,300	2,250	2,275	400	758.33
2003-03-04	2,220	2,225	2,205	2,205	600	735
2003-03-03	2,425	2,450	2,350	2,350	500	783.33
2003-02-28	2,400	2,400	2,400	2,400	200	800
2003-02-27	2,400	2,400	2,400	2,400	500	800
2003-02-26	2,345	2,345	2,345	2,345	100	781.67
2003-02-24	2,325	2,325	2,325	2,325	700	775
2003-02-21	2,300	2,300	2,205	2,205	1,000	735
2003-02-20	2,300	2,300	2,300	2,300	100	766.67
2003-02-17	2,300	2,300	2,300	2,300	300	766.67
2003-02-14	2,300	2,300	2,205	2,300	300	766.67
2003-02-07	2,275	2,275	2,275	2,275	100	758.33
2003-02-06	2,155	2,155	2,155	2,155	100	718.33
2003-02-03	2,250	2,250	2,060	2,105	1,400	701.67
2003-01-31	2,570	2,570	2,140	2,140	500	713.33
2003-01-30	2,580	2,580	2,580	2,580	200	860
2003-01-29	2,580	2,580	2,580	2,580	400	860
2003-01-24	2,305	2,310	2,300	2,300	1,000	766.67
2003-01-23	2,300	2,300	2,300	2,300	100	766.67
2003-01-16	2,100	2,100	2,100	2,100	600	700
2003-01-15	2,090	2,090	2,090	2,090	1,100	696.67
2003-01-14	2,100	2,100	2,100	2,100	400	700
2003-01-09	2,100	2,100	2,100	2,100	200	700
2003-01-08	2,100	2,100	2,100	2,100	200	700
2003-01-07	2,040	2,040	2,040	2,040	100	680
2003-01-06	2,180	2,320	2,180	2,320	500	773.33

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 [2003年度]

6365 (株)電業社機械製作所の時系列データ [2003年度]