1. HOME >
  2. 株価時系列 >
  3. 6365 >
  4. 2011年

6365 (株)電業社機械製作所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3711,3711,3711,3711001,371
2011-12-281,3901,3901,3701,3704001,370
2011-12-261,4181,4181,4121,4125,9001,412
2011-12-221,4051,4191,3961,4194,7001,419
2011-12-211,4231,4231,4051,4151,6001,415
2011-12-201,4301,4401,4201,4201,4001,420
2011-12-191,4011,4021,4001,4001,6001,400
2011-12-161,3991,4051,3991,4051,4001,405
2011-12-151,4001,4001,4001,4002001,400
2011-12-121,4271,4271,4271,4274001,427
2011-12-091,3971,3971,3971,3974,0001,397
2011-12-081,3491,3671,3491,3672001,367
2011-12-071,3421,3491,3391,3491,7001,349
2011-12-061,3581,3581,3331,3408001,340
2011-12-051,3351,3401,3351,3404001,340
2011-12-021,3481,3481,3481,3483001,348
2011-12-011,3411,3501,3411,3489001,348
2011-11-301,3271,3401,3271,3359001,335
2011-11-291,3231,3271,3231,3276001,327
2011-11-281,3301,3301,3231,3231,5001,323
2011-11-251,3401,3401,3261,3261,6001,326
2011-11-241,3501,3551,3501,3555,2001,355
2011-11-221,3701,3751,3551,3701,4001,370
2011-11-211,3621,3721,3621,3701,4001,370
2011-11-181,3601,3611,3601,3601,2001,360
2011-11-171,3571,3571,3531,3571,2001,357
2011-11-161,3631,3641,3631,3637001,363
2011-11-151,3791,3791,3621,3621,2001,362
2011-11-141,4001,4001,3791,3792001,379
2011-11-111,3761,3761,3751,3756001,375
2011-11-101,4041,4041,3731,3745001,374
2011-11-091,4031,4031,4031,4031001,403
2011-11-081,4011,4011,4011,4012001,401
2011-11-071,4121,4121,4121,4122001,412
2011-11-041,4261,4261,4011,4059001,405
2011-11-011,5251,5251,5251,5253001,525
2011-10-271,5201,5201,5201,5202001,520
2011-10-261,5251,5251,5251,5251,1001,525
2011-10-251,5401,5401,5301,5301,3001,530
2011-10-241,3791,3801,3791,3802,4001,380
2011-10-211,3501,3511,3421,3518001,351
2011-10-201,3511,3511,3201,3201,1001,320
2011-10-191,3511,3511,3511,3511001,351
2011-10-181,3501,3501,3501,3501001,350
2011-10-121,3501,3501,3501,3501001,350
2011-10-111,3431,3431,3201,3201,3001,320
2011-10-031,4001,4001,4001,4001,0001,400
2011-09-301,4001,4001,4001,4004001,400
2011-09-261,3981,3981,3721,3723,2001,372
2011-09-221,3811,3991,3811,3991,5001,399
2011-09-211,3821,3821,3761,3811,1001,381
2011-09-201,3811,3811,3811,3817001,381
2011-09-161,3751,3851,3571,3855001,385
2011-09-151,3761,3761,3521,3521,4001,352
2011-09-141,3821,3821,3821,3821001,382
2011-09-131,3721,4001,3721,4007001,400
2011-09-121,3511,3611,3511,3614001,361
2011-09-091,3611,3801,3611,3808001,380
2011-09-061,3501,3501,3501,3505001,350
2011-09-021,3711,3711,3701,3706001,370
2011-09-011,4001,4001,3701,3706001,370
2011-08-311,3881,3881,3881,3881001,388
2011-08-301,4551,4551,4001,4005001,400
2011-08-291,4381,4381,4381,4381001,438
2011-08-261,4391,4391,4391,4391,1001,439
2011-08-251,4401,4401,4201,4201,9001,420
2011-08-241,4191,4191,4001,4102,9001,410
2011-08-231,4211,4501,4211,4215001,421
2011-08-221,3371,4211,3371,4217001,421
2011-08-191,3811,4111,3511,3911,5001,391
2011-08-181,3801,4001,3801,4003001,400
2011-08-171,4001,4001,4001,4002001,400
2011-08-161,4101,4101,4101,4101001,410
2011-08-121,3501,3501,3501,3501001,350
2011-08-111,3161,3161,3161,3161001,316
2011-08-101,3111,3301,3111,3167001,316
2011-08-091,3601,3601,2811,2811,4001,281
2011-08-081,3771,3811,3511,3819001,381
2011-08-051,3851,3851,3811,3819001,381
2011-08-041,3851,4201,3711,3901,4001,390
2011-08-031,3901,3901,3561,3801,5001,380
2011-08-021,4201,4201,4001,4001,2001,400
2011-08-011,5471,5471,4001,4013,3001,401
2011-07-291,4641,4641,4171,4172,3001,417
2011-07-281,4701,5201,4621,4646001,464
2011-07-271,5361,5361,4781,4791,1001,479
2011-07-261,5321,5321,5011,5013,9001,501
2011-07-251,5501,5501,5001,5495,0001,549
2011-07-221,6051,6051,5101,5449,7001,544
2011-07-211,5671,5841,5661,5661,0001,566
2011-07-201,5901,6001,5401,5761,9001,576
2011-07-191,5911,5911,5901,5906001,590
2011-07-151,5901,6001,5801,6001,2001,600
2011-07-141,5721,6001,5721,6003,3001,600
2011-07-131,5701,5801,5701,5716001,571
2011-07-121,5801,5801,5801,5801001,580
2011-07-061,5801,5801,5801,5801001,580
2011-07-051,5801,5801,5801,5801001,580
2011-07-011,5901,5901,5751,5755001,575
2011-06-301,6001,6001,5901,5951,2001,595
2011-06-291,5901,5901,5901,5902001,590
2011-06-281,5801,5801,5801,5801001,580
2011-06-271,5801,5801,5801,5801,1001,580
2011-06-241,5801,5801,5201,5803,8001,580
2011-06-231,5571,5801,5571,5801,2001,580
2011-06-221,5521,5551,5521,5555001,555
2011-06-211,5521,5521,5521,5521001,552
2011-06-201,5391,5601,5391,5517001,551
2011-06-171,5501,5501,5501,5501001,550
2011-06-141,5801,5871,5801,5872001,587
2011-06-131,5901,5901,5901,5901,3001,590
2011-06-101,5961,5961,5371,5414,6001,541
2011-06-091,5531,5531,5531,5533001,553
2011-06-081,5361,5591,5361,5592001,559
2011-06-071,5301,5301,5301,5302001,530
2011-06-061,5011,5701,5011,5702001,570
2011-06-031,5351,5351,5201,5266001,526
2011-06-011,5401,5401,5391,5405001,540
2011-05-311,5101,5501,5101,5232,4001,523
2011-05-301,5221,5221,5001,5101,5001,510
2011-05-271,5801,5801,5251,5401,5001,540
2011-05-261,5931,5931,5401,5401,1001,540
2011-05-251,5901,5901,5881,5881,3001,588
2011-05-241,4851,5271,4851,5272,4001,527
2011-05-231,4791,4971,4721,4971,0001,497
2011-05-201,4701,4701,4591,4657001,465
2011-05-191,4711,4711,4701,4702,6001,470
2011-05-181,4881,4881,4881,4881001,488
2011-05-171,4541,4621,4541,4621,0001,462
2011-05-161,4631,4631,4631,4633001,463
2011-05-131,5401,5401,4701,4702,4001,470
2011-05-121,5491,5491,5401,5404001,540
2011-05-111,5151,5351,5151,5358001,535
2011-05-101,5851,5851,5201,5202,5001,520
2011-05-091,4831,6301,4831,5851,3001,585
2011-05-061,4921,4921,4921,4922001,492
2011-05-021,5201,5201,5201,5204001,520
2011-04-281,5201,5201,5201,5201001,520
2011-04-271,5351,5351,5351,5351001,535
2011-04-261,5401,5401,5401,5409001,540
2011-04-251,5001,5151,5001,5158,0001,515
2011-04-221,4111,4951,4111,4658,3001,465
2011-04-211,4201,4291,4201,4211,4001,421
2011-04-201,4101,4301,4101,4309001,430
2011-04-191,4041,4101,4041,4102001,410
2011-04-181,4101,4101,4101,4105001,410
2011-04-151,4311,4311,4101,4104,8001,410
2011-04-141,4491,4491,4151,4451,1001,445
2011-04-131,4501,4501,4301,4498001,449
2011-04-121,4611,4801,4601,4601,1001,460
2011-04-111,4601,4601,4601,4605001,460
2011-04-081,4501,5001,4501,4501,1001,450
2011-04-071,4651,4651,4501,4509001,450
2011-04-061,4801,4801,4801,4809001,480
2011-04-051,5001,5001,4951,5004001,500
2011-04-041,5001,5001,4901,4906001,490
2011-04-011,5001,5001,5001,5008001,500
2011-03-311,4701,5001,4701,5009001,500
2011-03-301,5111,5121,5001,5002,0001,500
2011-03-291,6001,6001,5001,5103,7001,510
2011-03-281,6951,7001,6491,6956,2001,695
2011-03-251,6501,6701,6501,6701,9001,670
2011-03-241,6501,6501,5701,6304,2001,630
2011-03-231,5791,6301,5791,6301,4001,630
2011-03-221,5401,5451,5031,5451,9001,545
2011-03-181,4401,4501,4401,4404001,440
2011-03-171,3321,3341,3301,3301,4001,330
2011-03-161,2521,3351,2521,3323,6001,332
2011-03-151,3851,3851,2501,2502,0001,250
2011-03-141,2801,3401,2801,3404,2001,340
2011-03-101,6101,6101,5901,6109001,610
2011-03-091,6201,6201,6101,6106001,610
2011-03-081,6391,6391,6041,6048001,604
2011-03-071,6371,6371,6371,6373001,637
2011-03-041,6381,6381,6381,6383001,638
2011-03-031,6381,6381,6381,6381001,638
2011-03-021,6391,6391,6391,6391001,639
2011-03-011,6401,6401,6401,6403001,640
2011-02-281,6401,6401,6391,6401,2001,640
2011-02-251,6401,6401,6401,6401,2001,640
2011-02-241,6401,6401,6031,6035,4001,603
2011-02-231,6291,6381,6231,6381,2001,638
2011-02-221,6011,6011,6011,6015001,601
2011-02-211,6301,6301,6001,6001,1001,600
2011-02-181,6391,6391,6351,6356001,635
2011-02-171,6301,6301,6301,6302001,630
2011-02-141,6451,6451,6451,6451001,645
2011-02-101,5931,5931,5871,5874001,587
2011-02-081,6001,6001,5951,5954001,595
2011-02-071,6001,6001,6001,6003001,600
2011-02-041,6101,6101,5801,5805001,580
2011-02-011,6101,6101,6101,6104001,610
2011-01-311,6001,6001,5901,6006001,600
2011-01-281,6001,6021,6001,6005001,600
2011-01-271,6001,6001,6001,6006001,600
2011-01-261,6001,6001,5901,6001,2001,600
2011-01-251,6001,6001,5901,5901,5001,590
2011-01-241,5671,5701,5551,5702,7001,570
2011-01-211,5491,5591,5491,5591,3001,559
2011-01-201,5491,5501,5371,5491,5001,549
2011-01-191,5491,5491,5301,5401,2001,540
2011-01-181,5381,5391,5271,5392,7001,539
2011-01-171,5461,5461,5351,5391,8001,539
2011-01-141,5451,5501,5451,5451,5001,545
2011-01-131,5351,5411,5351,5412,4001,541
2011-01-121,5561,5661,5411,5451,1001,545
2011-01-111,5311,5561,5311,5562,9001,556
2011-01-071,5701,5701,5701,5706001,570
2011-01-061,5701,5901,5701,5701,0001,570
2011-01-051,5601,5701,5601,5705001,570
2011-01-041,6001,6001,6001,6001,1001,600

分割・併合履歴 ： [2007-10-26]1株→3株