6365 (株)電業社機械製作所 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-304,9805,0004,9705,0007001,666.67
2005-12-294,9804,9804,9804,9801,2001,660
2005-12-284,9804,9804,8604,8607001,620
2005-12-274,9304,9304,8404,8401,1001,613.33
2005-12-264,9304,9304,9004,9301,6001,643.33
2005-12-224,9804,9804,9304,9307001,643.33
2005-12-215,0005,0004,9804,9806001,660
2005-12-205,0005,0005,0005,0009001,666.67
2005-12-195,0105,0105,0005,0003001,666.67
2005-12-165,0105,0105,0105,0104001,670
2005-12-155,1105,2005,0005,0103,7001,670
2005-12-145,1205,1205,0105,0107001,670
2005-12-135,0005,2005,0005,2003,3001,733.33
2005-12-124,9905,1004,9505,1001,9001,700
2005-12-094,9904,9904,9504,9703,1001,656.67
2005-12-084,9004,9004,8604,9003,4001,633.33
2005-12-074,8504,8804,8304,8601,1001,620
2005-12-064,8804,8904,8304,8802,3001,626.67
2005-12-054,8004,8904,8004,8801,0001,626.67
2005-12-024,8304,8904,8104,8201,5001,606.67
2005-12-014,7904,7904,7904,7901001,596.67
2005-11-294,7804,8604,7604,8402,8001,613.33
2005-11-284,8004,8004,7904,7906001,596.67
2005-11-254,7504,7504,7504,7501001,583.33
2005-11-244,7204,7904,6504,7901,2001,596.67
2005-11-224,7604,7604,7604,7601001,586.67
2005-11-214,7004,7104,6604,7101,1001,570
2005-11-184,6404,7004,6404,7003001,566.67
2005-11-174,6304,6304,6304,6301001,543.33
2005-11-164,6204,6204,6204,6201001,540
2005-11-154,7304,7304,6104,6101,7001,536.67
2005-11-144,7904,8004,7904,8003001,600
2005-11-114,7104,8004,7004,8008001,600
2005-11-104,7204,7204,7104,7106001,570
2005-11-094,7104,7304,7104,7201,5001,573.33
2005-11-084,7504,7504,7504,7505001,583.33
2005-11-074,7504,7504,7504,7501001,583.33
2005-11-044,8504,8504,7004,7007001,566.67
2005-11-024,8604,8604,8604,8601001,620
2005-11-014,8604,8604,8604,8601001,620
2005-10-314,8704,8704,8604,8604001,620
2005-10-284,8604,8604,8604,8607001,620
2005-10-274,7104,7404,7104,7402001,580
2005-10-264,7304,7404,7304,7405,1001,580
2005-10-254,8004,8804,8004,8801,1001,626.67
2005-10-244,6804,8704,6804,8002,3001,600
2005-10-214,8304,8804,8304,8805,4001,626.67
2005-10-204,8004,8004,8004,8001001,600
2005-10-194,8004,8204,8004,8103,6001,603.33
2005-10-184,7004,7004,6904,7009001,566.67
2005-10-144,8104,8104,7904,8006001,600
2005-10-134,7804,7804,7804,7802001,593.33
2005-10-124,8504,8704,8304,8703,6001,623.33
2005-10-114,8004,8504,8004,8006001,600
2005-10-064,8004,8404,7804,8401,5001,613.33
2005-10-054,8004,8104,8004,8107001,603.33
2005-10-044,7204,8804,7104,8808001,626.67
2005-10-034,6904,7004,6504,7002,5001,566.67
2005-09-304,6404,6604,6404,6607001,553.33
2005-09-294,6004,6404,6004,6409001,546.67
2005-09-284,5804,5904,5504,5801,5001,526.67
2005-09-274,5904,5904,5504,5904001,530
2005-09-264,6404,6404,6004,6401,9001,546.67
2005-09-224,5004,5404,5004,5401,0001,513.33
2005-09-214,4304,5004,4304,5002,2001,500
2005-09-204,4404,4404,4304,4301,4001,476.67
2005-09-164,4804,4804,4304,4401,7001,480
2005-09-154,4604,4704,4604,4705001,490
2005-09-144,4504,4604,4504,4607001,486.67
2005-09-134,5004,5004,5004,5006001,500
2005-09-124,4304,4904,4304,4901,2001,496.67
2005-09-094,4204,4504,4204,4508001,483.33
2005-09-084,4304,4304,4104,4109001,470
2005-09-074,5004,5004,5004,5008001,500
2005-09-064,5004,5004,4004,4001,0001,466.67
2005-09-054,4304,4904,4304,4905001,496.67
2005-09-014,4404,4404,4004,4006001,466.67
2005-08-314,4004,4004,4004,4006001,466.67
2005-08-304,5004,5004,4504,4504001,483.33
2005-08-294,5004,5004,4004,4008001,466.67
2005-08-264,4004,4204,4004,4006001,466.67
2005-08-254,4204,4204,4204,4202001,473.33
2005-08-244,4704,4704,4204,4204001,473.33
2005-08-234,4204,4304,4104,4309001,476.67
2005-08-194,4204,4204,4004,4101,1001,470
2005-08-184,4304,4504,4304,4503001,483.33
2005-08-174,4104,4304,4004,4206001,473.33
2005-08-164,4204,4304,4004,4101,5001,470
2005-08-154,4204,4904,4004,4006,3001,466.67
2005-08-124,4104,4104,4104,4102001,470
2005-08-114,4104,4104,4104,4106001,470
2005-08-104,3904,4004,3904,4002001,466.67
2005-08-094,3804,3804,3704,3704001,456.67
2005-08-084,4004,4004,3104,3601,3001,453.33
2005-08-054,4504,4904,4504,4902001,496.67
2005-08-044,4604,5004,4504,5007001,500
2005-08-034,4904,4904,4504,4507001,483.33
2005-08-024,4604,4604,4504,4505001,483.33
2005-08-014,5004,5004,4504,4504001,483.33
2005-07-294,4404,5004,4004,5001,5001,500
2005-07-284,4504,4504,4304,4302001,476.67
2005-07-274,4504,4504,4304,4301,2001,476.67
2005-07-264,4804,4904,4704,4907001,496.67
2005-07-254,5404,5404,4804,4805001,493.33
2005-07-224,4904,4904,4904,4901001,496.67
2005-07-204,5004,5004,4604,4909001,496.67
2005-07-194,4904,4904,4904,4901001,496.67
2005-07-154,4604,5004,4604,5006001,500
2005-07-144,5504,5504,4604,4601,1001,486.67
2005-07-134,5404,5404,5004,5407001,513.33
2005-07-124,5004,5304,4504,5301,5001,510
2005-07-114,4304,4504,4304,4508001,483.33
2005-07-084,4804,4804,4504,4504001,483.33
2005-07-074,4504,4804,4504,4804001,493.33
2005-07-064,4004,4404,4004,4404001,480
2005-07-054,4004,4004,4004,4001,1001,466.67
2005-07-044,5204,5204,4804,4803001,493.33
2005-07-014,5204,5204,4604,4805001,493.33
2005-06-304,5604,5604,4804,5105001,503.33
2005-06-294,5604,5604,4704,4703001,490
2005-06-284,5204,5204,4704,4705001,490
2005-06-244,5204,5204,5204,5204001,506.67
2005-06-234,4804,4804,4704,4703001,490
2005-06-224,5204,5504,5004,5508001,516.67
2005-06-174,5004,5004,5004,5002001,500
2005-06-164,6004,6004,4604,4605001,486.67
2005-06-154,6504,6504,6504,6506001,550
2005-06-144,5004,5004,4704,5005001,500
2005-06-134,4504,4504,4504,4502001,483.33
2005-06-104,4504,4504,4504,4501001,483.33
2005-06-094,4704,4704,4704,4702001,490
2005-06-064,5904,6004,4904,4904001,496.67
2005-06-034,5004,6004,5004,6009001,533.33
2005-06-024,5004,5004,5004,5001,1001,500
2005-06-014,5404,5404,4404,4407001,480
2005-05-314,5104,5104,4404,4409001,480
2005-05-304,5004,6304,5004,5609001,520
2005-05-274,5104,5104,5004,5004001,500
2005-05-264,5404,5504,5004,5501,1001,516.67
2005-05-254,5904,5904,5404,5909001,530
2005-05-244,7404,7404,6004,6001,0001,533.33
2005-05-234,6804,6804,6804,6802001,560
2005-05-204,6304,6404,6304,6402001,546.67
2005-05-194,7004,7004,6304,6303001,543.33
2005-05-184,6904,6904,5404,6805001,560
2005-05-174,7304,7304,6004,6405001,546.67
2005-05-164,7304,7304,6504,6808001,560
2005-05-134,6604,6604,6504,6606001,553.33
2005-05-124,6504,6504,6104,6506001,550
2005-05-114,6004,6504,5904,6508001,550
2005-05-104,5804,6304,5804,6305001,543.33
2005-05-094,6004,6004,5604,5603001,520
2005-05-064,5504,5904,5304,5909001,530
2005-05-024,6204,6204,6204,6201001,540
2005-04-284,6304,6304,6304,6304001,543.33
2005-04-274,5404,5804,5204,5805001,526.67
2005-04-264,6004,6004,5304,5903,9001,530
2005-04-254,6104,6104,5904,5901,5001,530
2005-04-224,6504,6704,5104,5901,3001,530
2005-04-214,6004,6104,5004,5502,8001,516.67
2005-04-204,8004,8004,6004,7001,4001,566.67
2005-04-194,7504,8004,6904,8001,4001,600
2005-04-184,8304,8304,5104,8101,2001,603.33
2005-04-154,7504,8404,7504,8409001,613.33
2005-04-144,8904,9004,8504,8507001,616.67
2005-04-134,9904,9904,8004,8901,4001,630
2005-04-124,9504,9504,8604,9104001,636.67
2005-04-114,9704,9704,8504,9509001,650
2005-04-084,8904,9804,8904,9806001,660
2005-04-074,8404,9004,8404,9009001,633.33
2005-04-064,9004,9004,8504,8508001,616.67
2005-04-055,1005,1004,9004,9005001,633.33
2005-04-044,8505,0504,8305,0502,0001,683.33
2005-04-014,9905,0004,8405,0001,5001,666.67
2005-03-315,0505,1005,0005,0002,1001,666.67
2005-03-305,0005,0704,8205,0702,7001,690
2005-03-295,2705,2705,1005,1001,0001,700
2005-03-285,2505,2705,2105,2302,1001,743.33
2005-03-255,2705,3005,2105,3004,5001,766.67
2005-03-245,2505,3005,2005,2707,2001,756.67
2005-03-235,1605,1605,0005,1603,8001,720
2005-03-225,1005,1504,9505,1003,9001,700
2005-03-185,0005,0004,9705,0003,8001,666.67
2005-03-175,0005,0004,9804,9901,6001,663.33
2005-03-164,9505,0004,9504,9502,5001,650
2005-03-154,9805,0004,9104,9503,6001,650
2005-03-144,8304,9004,8004,9002,8001,633.33
2005-03-114,8304,8604,8304,8301,0001,610
2005-03-104,8304,8604,8304,8601,1001,620
2005-03-094,7804,8604,7804,8304,1001,610
2005-03-084,8704,8704,8404,8402,1001,613.33
2005-03-074,7704,9004,7704,8404,4001,613.33
2005-03-044,7704,7904,6504,7805,0001,593.33
2005-03-034,7204,7804,6904,7803,3001,593.33
2005-03-024,6004,7604,6004,7204,8001,573.33
2005-03-014,7004,7004,6404,6901,2001,563.33
2005-02-284,7204,7604,6704,6805,2001,560
2005-02-254,6404,6404,6004,6009001,533.33
2005-02-244,6004,6104,5904,5909001,530
2005-02-234,5804,5804,5204,5701,1001,523.33
2005-02-224,6304,6304,5704,5701,4001,523.33
2005-02-214,6004,7004,5104,7004,3001,566.67
2005-02-184,6904,7004,6504,7009001,566.67
2005-02-174,5804,6904,5604,6902,2001,563.33
2005-02-164,7004,7104,6404,6802,8001,560
2005-02-154,7004,7404,6404,6406001,546.67
2005-02-144,7304,7604,6804,7006,0001,566.67
2005-02-104,6704,6904,5004,6603,6001,553.33
2005-02-094,6004,6904,5604,6206,7001,540
2005-02-084,5904,6004,5204,5501,9001,516.67
2005-02-074,6204,6204,5004,5002,6001,500
2005-02-044,6304,6304,5504,5501,3001,516.67
2005-02-034,5404,6304,5404,6301,8001,543.33
2005-02-024,7004,7004,6104,6903,3001,563.33
2005-02-014,7004,7404,6504,7208,1001,573.33
2005-01-314,5204,7004,5104,7004,1001,566.67
2005-01-284,5504,6004,5404,5504,8001,516.67
2005-01-274,5204,6004,5004,6003,6001,533.33
2005-01-264,5604,5604,4204,5203,8001,506.67
2005-01-254,3504,5704,3004,5705,6001,523.33
2005-01-244,2504,3004,2304,2502,6001,416.67
2005-01-214,2204,2504,2104,2504001,416.67
2005-01-204,2104,2104,2104,2102001,403.33
2005-01-194,2704,2804,2704,2701,3001,423.33
2005-01-184,2204,2304,2204,2201,4001,406.67
2005-01-174,2304,2504,2304,2401,1001,413.33
2005-01-144,3004,3304,2504,2502,6001,416.67
2005-01-134,3104,3504,3004,3301,5001,443.33
2005-01-124,3104,3504,3104,3501,4001,450
2005-01-114,3504,3504,3104,3402,0001,446.67
2005-01-074,3104,3404,3104,3102,0001,436.67
2005-01-064,2404,3004,2004,3009001,433.33
2005-01-054,1704,2904,1604,2501,3001,416.67
2005-01-044,1004,1004,1004,1004001,366.67

分割・併合履歴 : [2007-10-26]1株→3株