6365 (株)電業社機械製作所の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,150	2,150	2,100	2,100	700	2,100
2007-12-27	2,255	2,255	2,150	2,150	2,000	2,150
2007-12-26	2,135	2,150	2,135	2,140	1,700	2,140
2007-12-25	2,275	2,275	2,090	2,255	2,300	2,255
2007-12-21	1,960	2,100	1,960	2,020	2,400	2,020
2007-12-20	2,070	2,080	2,070	2,080	1,700	2,080
2007-12-19	2,220	2,220	2,100	2,100	1,500	2,100
2007-12-18	2,220	2,240	2,220	2,220	500	2,220
2007-12-17	2,220	2,250	2,220	2,250	3,200	2,250
2007-12-14	2,250	2,260	2,250	2,260	400	2,260
2007-12-13	2,270	2,270	2,210	2,210	1,000	2,210
2007-12-12	2,210	2,275	2,210	2,275	1,900	2,275
2007-12-11	2,290	2,330	2,280	2,330	600	2,330
2007-12-10	2,300	2,300	2,295	2,295	400	2,295
2007-12-07	2,350	2,350	2,290	2,300	2,600	2,300
2007-12-06	2,220	2,220	2,210	2,210	500	2,210
2007-12-05	2,215	2,215	2,210	2,210	600	2,210
2007-12-04	2,250	2,250	2,250	2,250	100	2,250
2007-12-03	2,280	2,280	2,260	2,260	800	2,260
2007-11-30	2,295	2,295	2,255	2,255	300	2,255
2007-11-29	2,205	2,300	2,200	2,300	6,100	2,300
2007-11-28	2,200	2,250	2,160	2,160	6,600	2,160
2007-11-27	2,200	2,200	2,100	2,110	2,300	2,110
2007-11-26	2,250	2,250	2,160	2,200	2,800	2,200
2007-11-22	2,200	2,220	2,160	2,200	11,300	2,200
2007-11-21	2,240	2,240	2,200	2,200	2,500	2,200
2007-11-20	2,200	2,270	2,200	2,240	3,500	2,240
2007-11-19	2,310	2,310	2,310	2,310	100	2,310
2007-11-16	2,295	2,300	2,295	2,300	1,400	2,300
2007-11-15	2,360	2,360	2,320	2,320	500	2,320
2007-11-14	2,195	2,390	2,195	2,350	4,300	2,350
2007-11-13	2,045	2,115	2,045	2,115	1,300	2,115
2007-11-12	2,105	2,215	2,020	2,215	2,700	2,215
2007-11-09	2,000	2,225	2,000	2,215	5,900	2,215
2007-11-08	2,000	2,020	1,990	2,000	3,600	2,000
2007-11-07	2,025	2,100	2,020	2,050	3,200	2,050
2007-11-06	2,140	2,140	1,930	2,025	6,500	2,025
2007-11-05	2,195	2,195	2,140	2,140	1,400	2,140
2007-11-02	2,230	2,230	2,200	2,200	1,600	2,200
2007-11-01	2,330	2,330	2,250	2,290	2,200	2,290
2007-10-31	2,440	2,450	2,370	2,370	2,300	2,370
2007-10-30	2,490	2,490	2,420	2,490	3,400	2,490
2007-10-29	2,415	2,535	2,415	2,495	4,700	2,495
2007-10-26	2,555	2,555	2,415	2,415	2,400	2,415
2007-10-25	7,590	7,600	7,430	7,540	5,000	2,513.33
2007-10-24	7,600	7,650	7,510	7,590	2,700	2,530
2007-10-23	7,510	7,600	7,510	7,580	1,400	2,526.67
2007-10-22	7,500	7,530	7,300	7,410	1,600	2,470
2007-10-19	7,500	7,500	7,400	7,400	700	2,466.67
2007-10-18	7,430	7,500	7,400	7,400	3,800	2,466.67
2007-10-17	7,400	7,400	7,400	7,400	300	2,466.67
2007-10-16	7,210	7,500	7,200	7,500	1,200	2,500
2007-10-15	7,100	7,450	7,100	7,450	1,300	2,483.33
2007-10-12	7,190	7,300	7,190	7,200	1,300	2,400
2007-10-11	7,200	7,350	7,150	7,150	1,600	2,383.33
2007-10-10	7,310	7,310	6,820	6,820	1,100	2,273.33
2007-10-09	7,400	7,410	7,210	7,250	2,100	2,416.67
2007-10-05	7,660	7,800	7,400	7,400	1,700	2,466.67
2007-10-04	7,650	7,650	7,480	7,650	3,900	2,550
2007-10-03	7,380	7,680	7,380	7,680	3,800	2,560
2007-10-02	7,100	7,370	7,050	7,370	4,000	2,456.67
2007-10-01	7,440	7,450	7,200	7,200	2,200	2,400
2007-09-28	7,350	7,450	7,250	7,450	14,000	2,483.33
2007-09-27	6,700	7,250	6,690	7,250	13,600	2,416.67
2007-09-26	6,040	6,310	6,040	6,250	1,400	2,083.33
2007-09-25	6,000	6,020	6,000	6,020	1,100	2,006.67
2007-09-21	5,800	6,180	5,800	6,180	1,600	2,060
2007-09-20	5,700	5,760	5,540	5,590	500	1,863.33
2007-09-18	5,800	5,840	5,790	5,800	700	1,933.33
2007-09-14	5,900	5,900	5,900	5,900	300	1,966.67
2007-09-13	6,020	6,020	5,900	5,900	1,200	1,966.67
2007-09-12	6,020	6,020	6,020	6,020	400	2,006.67
2007-09-11	6,130	6,130	6,020	6,020	1,200	2,006.67
2007-09-07	6,110	6,110	6,080	6,080	800	2,026.67
2007-09-04	6,450	6,480	6,450	6,480	3,700	2,160
2007-09-03	6,350	6,350	6,350	6,350	100	2,116.67
2007-08-31	6,150	6,150	6,130	6,150	300	2,050
2007-08-30	6,200	6,200	6,130	6,130	1,400	2,043.33
2007-08-29	6,470	6,470	6,130	6,130	800	2,043.33
2007-08-28	6,440	6,500	6,410	6,500	1,300	2,166.67
2007-08-27	6,030	6,300	6,030	6,300	900	2,100
2007-08-24	6,020	6,050	6,020	6,020	2,600	2,006.67
2007-08-23	6,300	6,300	6,200	6,200	1,300	2,066.67
2007-08-22	6,420	6,420	6,300	6,300	1,800	2,100
2007-08-21	6,490	6,550	6,420	6,420	500	2,140
2007-08-20	6,430	6,590	6,410	6,410	1,900	2,136.67
2007-08-17	6,400	6,450	6,310	6,400	4,400	2,133.33
2007-08-16	6,400	6,500	6,330	6,500	5,500	2,166.67
2007-08-15	6,390	6,400	6,310	6,360	2,500	2,120
2007-08-14	6,700	6,700	6,550	6,690	600	2,230
2007-08-13	7,000	7,000	6,900	6,900	700	2,300
2007-08-10	6,700	7,070	6,550	7,000	3,100	2,333.33
2007-08-09	6,800	6,900	6,700	6,700	1,900	2,233.33
2007-08-08	6,800	6,850	6,700	6,710	1,200	2,236.67
2007-08-07	6,750	7,050	6,740	6,800	9,300	2,266.67
2007-08-06	6,400	6,610	6,300	6,450	3,800	2,150
2007-08-03	6,800	7,080	6,650	6,900	5,600	2,300
2007-08-02	6,710	6,800	6,610	6,800	5,700	2,266.67
2007-08-01	6,600	6,620	6,510	6,620	9,300	2,206.67
2007-07-31	6,490	6,540	6,420	6,540	2,800	2,180
2007-07-30	6,100	6,460	6,100	6,450	2,100	2,150
2007-07-27	6,250	6,310	6,200	6,300	5,300	2,100
2007-07-26	6,400	6,480	6,310	6,430	7,200	2,143.33
2007-07-25	6,100	6,200	6,050	6,200	4,300	2,066.67
2007-07-24	6,210	6,210	6,060	6,060	1,700	2,020
2007-07-23	6,000	6,110	6,000	6,110	4,600	2,036.67
2007-07-20	6,020	6,020	5,960	6,020	2,300	2,006.67
2007-07-19	6,070	6,080	6,020	6,020	1,000	2,006.67
2007-07-18	6,240	6,300	6,160	6,160	900	2,053.33
2007-07-17	6,440	6,440	6,210	6,240	1,200	2,080
2007-07-13	6,050	6,280	6,050	6,230	1,500	2,076.67
2007-07-12	6,430	6,480	6,150	6,150	3,900	2,050
2007-07-11	6,390	6,410	6,250	6,400	1,400	2,133.33
2007-07-10	6,580	6,600	6,300	6,410	5,200	2,136.67
2007-07-09	6,180	6,600	6,180	6,570	8,100	2,190
2007-07-06	6,000	6,120	6,000	6,080	7,700	2,026.67
2007-07-05	5,980	6,080	5,930	6,000	7,800	2,000
2007-07-04	5,820	5,940	5,810	5,840	8,500	1,946.67
2007-07-03	5,800	5,830	5,780	5,810	24,000	1,936.67
2007-07-02	5,710	5,780	5,580	5,780	3,200	1,926.67
2007-06-29	5,750	5,780	5,700	5,770	2,400	1,923.33
2007-06-28	5,680	5,780	5,680	5,700	6,400	1,900
2007-06-27	5,500	5,680	5,500	5,600	3,000	1,866.67
2007-06-26	5,460	5,460	5,450	5,450	200	1,816.67
2007-06-25	5,500	5,500	5,500	5,500	500	1,833.33
2007-06-22	5,530	5,540	5,510	5,510	1,100	1,836.67
2007-06-21	5,670	5,670	5,510	5,660	2,000	1,886.67
2007-06-20	5,700	5,700	5,650	5,680	4,000	1,893.33
2007-06-19	5,680	5,690	5,600	5,690	2,500	1,896.67
2007-06-18	5,610	5,690	5,600	5,600	3,000	1,866.67
2007-06-15	5,690	5,700	5,500	5,510	2,400	1,836.67
2007-06-14	5,500	5,520	5,500	5,500	1,000	1,833.33
2007-06-13	5,450	5,690	5,450	5,680	3,100	1,893.33
2007-06-12	5,500	5,500	5,450	5,470	700	1,823.33
2007-06-11	5,700	5,700	5,360	5,460	5,600	1,820
2007-06-08	5,450	5,500	5,400	5,500	2,100	1,833.33
2007-06-07	5,500	5,530	5,400	5,510	1,900	1,836.67
2007-06-06	5,430	5,500	5,320	5,500	2,200	1,833.33
2007-06-05	5,340	5,430	5,300	5,430	1,600	1,810
2007-06-04	5,430	5,430	5,230	5,280	500	1,760
2007-06-01	5,400	5,500	5,400	5,400	2,100	1,800
2007-05-31	5,440	5,440	5,400	5,400	3,100	1,800
2007-05-30	5,300	5,340	5,200	5,340	2,100	1,780
2007-05-29	5,450	5,450	5,360	5,400	1,900	1,800
2007-05-28	5,300	5,400	5,300	5,400	3,100	1,800
2007-05-25	5,190	5,250	5,070	5,230	3,100	1,743.33
2007-05-24	5,200	5,210	5,110	5,210	1,200	1,736.67
2007-05-23	5,210	5,250	5,110	5,200	3,800	1,733.33
2007-05-22	5,110	5,200	5,110	5,200	300	1,733.33
2007-05-21	5,190	5,190	5,100	5,100	600	1,700
2007-05-18	5,090	5,340	5,090	5,340	1,000	1,780
2007-05-17	5,690	5,690	5,070	5,160	7,600	1,720
2007-05-16	5,500	5,610	5,500	5,600	800	1,866.67
2007-05-15	5,750	5,750	5,750	5,750	1,400	1,916.67
2007-05-14	5,700	5,700	5,670	5,700	1,200	1,900
2007-05-11	5,630	5,650	5,610	5,620	1,600	1,873.33
2007-05-10	5,700	5,750	5,630	5,630	1,500	1,876.67
2007-05-09	5,690	5,690	5,640	5,640	400	1,880
2007-05-08	5,810	5,890	5,700	5,720	5,400	1,906.67
2007-05-07	5,640	5,750	5,640	5,750	1,800	1,916.67
2007-05-02	5,600	5,690	5,580	5,590	6,400	1,863.33
2007-05-01	5,500	5,600	5,360	5,600	2,600	1,866.67
2007-04-27	5,340	5,460	5,340	5,460	2,600	1,820
2007-04-26	5,110	5,240	5,110	5,200	3,300	1,733.33
2007-04-25	5,080	5,390	5,080	5,210	2,900	1,736.67
2007-04-24	5,000	5,100	5,000	5,090	800	1,696.67
2007-04-23	5,050	5,100	4,900	4,900	2,200	1,633.33
2007-04-20	5,190	5,200	5,110	5,150	1,300	1,716.67
2007-04-19	5,300	5,300	5,150	5,200	2,100	1,733.33
2007-04-18	5,380	5,380	5,370	5,380	800	1,793.33
2007-04-17	5,380	5,400	5,380	5,380	1,100	1,793.33
2007-04-16	5,210	5,360	5,210	5,360	1,100	1,786.67
2007-04-13	5,300	5,380	5,260	5,260	2,900	1,753.33
2007-04-12	5,400	5,400	5,300	5,300	200	1,766.67
2007-04-10	5,310	5,310	5,230	5,300	700	1,766.67
2007-04-09	5,400	5,400	5,300	5,310	800	1,770
2007-04-06	5,350	5,350	5,350	5,350	100	1,783.33
2007-04-05	5,230	5,450	5,220	5,450	2,500	1,816.67
2007-04-04	5,400	5,400	5,380	5,400	3,700	1,800
2007-04-03	5,390	5,400	5,390	5,400	700	1,800
2007-04-02	5,400	5,550	5,300	5,400	2,500	1,800
2007-03-30	5,340	5,540	5,340	5,400	3,500	1,800
2007-03-29	5,080	5,300	5,000	5,210	7,700	1,736.67
2007-03-28	5,150	5,200	5,080	5,080	2,600	1,693.33
2007-03-27	5,250	5,260	5,100	5,210	5,400	1,736.67
2007-03-26	5,480	5,480	5,350	5,400	1,900	1,800
2007-03-23	5,440	5,440	5,350	5,380	1,300	1,793.33
2007-03-22	5,560	5,650	5,400	5,440	6,000	1,813.33
2007-03-20	5,650	5,650	5,530	5,630	3,300	1,876.67
2007-03-19	5,500	5,680	5,500	5,660	3,500	1,886.67
2007-03-16	5,470	5,560	5,360	5,500	4,900	1,833.33
2007-03-15	5,260	5,560	5,260	5,560	8,100	1,853.33
2007-03-14	5,240	5,240	5,150	5,160	1,800	1,720
2007-03-13	5,300	5,300	5,220	5,280	900	1,760
2007-03-12	5,240	5,350	5,240	5,320	3,600	1,773.33
2007-03-09	5,160	5,320	5,120	5,200	2,200	1,733.33
2007-03-08	5,000	5,180	5,000	5,060	2,800	1,686.67
2007-03-07	4,990	5,080	4,990	4,990	2,600	1,663.33
2007-03-06	4,950	5,000	4,920	4,960	3,600	1,653.33
2007-03-05	4,970	4,970	4,800	4,800	3,800	1,600
2007-03-02	4,920	4,920	4,850	4,870	1,100	1,623.33
2007-03-01	4,920	4,930	4,920	4,920	900	1,640
2007-02-28	4,700	5,000	4,700	4,920	2,900	1,640
2007-02-27	5,000	5,000	4,950	5,000	2,200	1,666.67
2007-02-26	4,980	5,100	4,980	5,000	4,000	1,666.67
2007-02-23	4,740	4,810	4,730	4,810	1,400	1,603.33
2007-02-22	4,800	4,800	4,770	4,770	500	1,590
2007-02-21	4,760	4,810	4,760	4,810	200	1,603.33
2007-02-20	4,750	4,810	4,750	4,810	400	1,603.33
2007-02-19	4,810	4,810	4,810	4,810	100	1,603.33
2007-02-16	4,750	4,790	4,750	4,750	1,300	1,583.33
2007-02-15	4,700	4,740	4,700	4,740	400	1,580
2007-02-14	4,670	4,670	4,670	4,670	400	1,556.67
2007-02-13	4,670	4,750	4,670	4,710	700	1,570
2007-02-09	4,720	4,720	4,720	4,720	200	1,573.33
2007-02-08	4,720	4,770	4,720	4,770	200	1,590
2007-02-07	4,770	4,790	4,760	4,790	400	1,596.67
2007-02-06	4,780	4,780	4,780	4,780	300	1,593.33
2007-02-05	4,800	4,810	4,760	4,810	500	1,603.33
2007-02-01	4,840	4,840	4,760	4,770	500	1,590
2007-01-31	4,830	4,840	4,750	4,840	800	1,613.33
2007-01-30	4,790	4,840	4,790	4,840	400	1,613.33
2007-01-29	4,800	4,800	4,800	4,800	1,600	1,600
2007-01-26	4,850	4,850	4,770	4,800	500	1,600
2007-01-25	4,750	4,750	4,700	4,750	400	1,583.33
2007-01-24	4,800	4,800	4,700	4,700	1,100	1,566.67
2007-01-23	4,980	5,000	4,600	4,660	2,100	1,553.33
2007-01-22	4,960	5,000	4,960	4,960	3,200	1,653.33
2007-01-19	4,900	4,900	4,900	4,900	100	1,633.33
2007-01-18	4,900	4,900	4,900	4,900	200	1,633.33
2007-01-17	4,900	4,900	4,900	4,900	400	1,633.33
2007-01-16	4,880	4,900	4,880	4,900	900	1,633.33
2007-01-15	4,720	4,900	4,720	4,900	3,500	1,633.33
2007-01-12	4,450	4,520	4,450	4,520	800	1,506.67
2007-01-11	4,390	4,450	4,390	4,450	900	1,483.33
2007-01-10	4,350	4,390	4,350	4,390	600	1,463.33
2007-01-09	4,300	4,300	4,300	4,300	100	1,433.33
2007-01-05	4,360	4,360	4,300	4,300	400	1,433.33
2007-01-04	4,300	4,350	4,300	4,350	200	1,450

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 [2007年度]

6365 (株)電業社機械製作所の時系列データ [2007年度]