1. HOME >
  2. 株価時系列 >
  3. 6365 >
  4. 2012年

6365 (株)電業社機械製作所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5261,5261,5261,5261001,526
2012-12-271,5801,5801,5501,5502001,550
2012-12-261,6001,6001,5951,6002,0001,600
2012-12-251,6421,6421,5161,5997,0001,599
2012-12-211,4591,4891,4591,4891,2001,489
2012-12-201,4501,4591,4331,4591,5001,459
2012-12-191,4471,4501,4471,4501,1001,450
2012-12-181,4501,4501,4501,4502001,450
2012-12-171,4501,4501,4421,4424001,442
2012-12-141,4371,4371,4371,4372001,437
2012-12-131,4391,4501,4361,4361,4001,436
2012-12-121,4291,4391,4281,4395001,439
2012-12-101,4191,4201,4151,4207001,420
2012-12-071,4251,4251,4121,4125,2001,412
2012-12-061,4131,4141,4131,4142001,414
2012-12-051,4111,4121,4061,4066001,406
2012-12-041,4121,4121,4091,4094001,409
2012-12-031,4381,4401,4051,4053,3001,405
2012-11-301,4121,4121,4121,4122001,412
2012-11-291,4021,4021,4021,4021,0001,402
2012-11-281,4071,4071,4021,4021,2001,402
2012-11-271,3981,3981,3981,3985001,398
2012-11-261,4281,4281,3981,3984,1001,398
2012-11-221,4081,4121,4081,4092,1001,409
2012-11-211,3961,4081,3961,4002,5001,400
2012-11-201,3841,3841,3841,3842001,384
2012-11-191,3601,3831,3601,3833001,383
2012-11-141,3531,3531,3531,3531,2001,353
2012-11-131,3801,3801,3801,3801001,380
2012-11-121,3851,3851,3851,3851001,385
2012-11-071,3861,3861,3861,3861001,386
2012-11-061,3751,3751,3751,3751001,375
2012-11-011,4001,4001,3631,3636001,363
2012-10-301,4001,4001,3751,3758001,375
2012-10-291,3781,3781,3781,3782001,378
2012-10-261,4251,4251,3801,3801,6001,380
2012-10-251,3981,4051,3851,4051,5001,405
2012-10-241,3991,3991,3721,3723,0001,372
2012-10-231,3941,4251,3941,4258001,425
2012-10-221,3951,3951,3951,3952001,395
2012-10-191,3701,3701,3701,3701001,370
2012-10-181,3551,3651,3551,3654001,365
2012-10-171,3701,3701,3551,3556001,355
2012-10-151,3701,3701,3701,3701001,370
2012-10-121,3471,3501,3411,3411,3001,341
2012-10-111,4001,4001,4001,4002001,400
2012-10-091,4141,4141,4141,4141001,414
2012-10-021,3821,4201,3821,4203001,420
2012-10-011,4271,4271,4271,4274001,427
2012-09-261,4401,4401,3671,3671,3001,367
2012-09-251,4051,4051,3991,3991,5001,399
2012-09-241,4091,4091,4011,4012,9001,401
2012-09-211,3701,3901,3701,3905001,390
2012-09-191,3701,3701,3701,3703001,370
2012-09-181,3401,3401,3401,3401,0001,340
2012-09-141,3401,3401,3401,3403001,340
2012-09-101,3161,3161,3161,3166001,316
2012-09-051,3401,3401,3251,3255001,325
2012-09-041,3701,3701,3101,3592,1001,359
2012-09-031,4391,4391,3501,3505001,350
2012-08-311,4201,4201,4201,4202001,420
2012-08-271,4101,4101,3901,3901,7001,390
2012-08-241,4381,4381,4201,4223,3001,422
2012-08-231,4151,4241,4001,4242,2001,424
2012-08-221,4291,4301,4291,4302001,430
2012-08-211,4071,4311,4011,4311,3001,431
2012-08-201,4301,4301,3921,4241,7001,424
2012-08-171,4341,4341,4321,4322001,432
2012-08-161,4101,4401,4101,4156,0001,415
2012-08-151,4311,4311,4311,4313001,431
2012-08-141,4311,4311,4311,4312001,431
2012-08-131,4391,4391,4381,4393001,439
2012-08-101,4601,4601,4601,4601001,460
2012-08-091,4301,4301,4301,4301001,430
2012-08-081,4501,4501,4501,4501001,450
2012-08-071,4251,4251,4251,4251001,425
2012-08-061,4201,4251,4201,4252001,425
2012-08-021,4201,4201,4201,4201001,420
2012-08-011,4501,4501,4501,4509001,450
2012-07-301,4501,4501,4501,4501001,450
2012-07-261,5001,5001,5001,5001,5001,500
2012-07-251,6801,6801,4401,4402,4001,440
2012-07-241,4871,4871,4871,4874,1001,487
2012-07-231,4581,4881,4581,4889001,488
2012-07-201,4621,4621,4471,4471,1001,447
2012-07-191,4661,4661,4661,4661001,466
2012-07-181,5001,5001,4651,4652001,465
2012-07-171,4331,4851,4331,4857001,485
2012-07-131,4311,4311,4311,4311001,431
2012-07-121,4461,4461,4461,4461001,446
2012-07-111,4251,4251,4251,4258001,425
2012-07-101,4251,4251,4251,4251001,425
2012-07-091,4301,4301,4251,4258001,425
2012-07-061,4151,4211,4151,4201,4001,420
2012-07-041,4711,4711,4711,4711001,471
2012-07-031,4161,4161,4111,4116001,411
2012-07-021,4801,4801,4301,4305001,430
2012-06-281,4501,4501,4501,4501001,450
2012-06-261,5061,5061,5061,5061,1001,506
2012-06-251,5061,5061,5061,5063,0001,506
2012-06-221,4111,4301,4111,4172,5001,417
2012-06-211,4291,4501,4291,4411,9001,441
2012-06-201,4201,4241,4201,4242,0001,424
2012-06-181,4131,4131,4101,4101,2001,410
2012-06-151,4141,4141,4121,4134,0001,413
2012-06-111,4001,4001,3951,3956001,395
2012-06-081,4011,4171,4011,4171,2001,417
2012-06-071,3901,4001,3901,4001,0001,400
2012-06-051,3671,3671,3671,3672001,367
2012-06-041,4001,4001,3861,3864001,386
2012-06-011,3991,3991,3991,3994001,399
2012-05-311,3711,3711,3711,3711001,371
2012-05-291,3701,3701,3701,3701001,370
2012-05-281,3951,3951,3651,3652,4001,365
2012-05-251,3871,3871,3661,3702,4001,370
2012-05-241,4001,4001,3781,4002,4001,400
2012-05-231,3951,4001,3871,4007001,400
2012-05-221,3941,3941,3941,3941001,394
2012-05-181,3661,3661,3661,3664001,366
2012-05-171,3651,3801,3651,3802001,380
2012-05-161,3551,3591,3551,3593001,359
2012-05-151,4031,4031,3781,3851,0001,385
2012-05-141,4201,4201,4201,4201001,420
2012-05-111,4101,4201,4001,4202,1001,420
2012-05-081,4061,4081,4061,4084001,408
2012-05-071,4201,4201,4061,4062001,406
2012-05-011,4201,4201,4061,4066001,406
2012-04-271,4201,4401,4201,4404001,440
2012-04-261,5001,5001,4501,4501,5001,450
2012-04-251,4891,4891,4501,4501,5001,450
2012-04-241,4541,4541,4401,4502,4001,450
2012-04-231,4981,5171,4221,4276,5001,427
2012-04-201,4311,4681,4311,4681,9001,468
2012-04-181,4301,4301,4301,4303001,430
2012-04-161,4251,4251,4251,4255001,425
2012-04-131,4401,4401,4401,4401001,440
2012-04-121,4301,4401,4301,4403001,440
2012-04-101,5001,5001,5001,5001001,500
2012-04-061,3981,4101,3981,4105001,410
2012-04-051,4011,4011,4011,4011001,401
2012-04-031,4011,4011,4011,4011001,401
2012-04-021,4001,4111,4001,4114001,411
2012-03-301,4021,4021,4001,4002001,400
2012-03-291,4021,4021,4021,4021001,402
2012-03-281,4001,4021,4001,4015001,401
2012-03-271,4701,5201,4611,4616001,461
2012-03-261,6701,6701,4701,4703,0001,470
2012-03-231,4151,4201,4151,4201,7001,420
2012-03-221,4151,4151,4101,4157001,415
2012-03-211,4001,4151,4001,4151,7001,415
2012-03-191,4041,4081,4041,4085001,408
2012-03-161,4001,4061,4001,4061,0001,406
2012-03-151,4001,4001,4001,4001001,400
2012-03-141,3991,4001,3991,4001,8001,400
2012-03-131,3891,3911,3801,3802,9001,380
2012-03-121,3861,3861,3861,3862001,386
2012-03-081,4051,4051,4051,4051,2001,405
2012-03-071,4001,4001,3821,3821,8001,382
2012-03-061,4001,4001,4001,4004001,400
2012-03-051,4001,4081,4001,4001,6001,400
2012-03-021,3981,4001,3951,3957001,395
2012-03-011,4061,4061,3981,3989001,398
2012-02-291,3971,4001,3971,4001,3001,400
2012-02-281,4001,4001,3981,3985001,398
2012-02-271,4001,4001,3991,3991,5001,399
2012-02-241,4011,4011,3971,3983,9001,398
2012-02-231,4001,4001,3981,4001,3001,400
2012-02-221,3951,3971,3951,3971,0001,397
2012-02-211,4001,4001,4001,4007001,400
2012-02-201,4001,4001,3811,3811,6001,381
2012-02-171,3901,3951,3901,3955001,395
2012-02-161,3971,3971,3961,3975001,397
2012-02-151,3991,3991,3971,3974001,397
2012-02-131,3991,3991,3991,3991001,399
2012-02-101,3911,3911,3911,3913001,391
2012-02-091,3991,4091,3991,4054001,405
2012-02-081,3861,3861,3861,3868001,386
2012-02-071,3781,3821,3781,3822001,382
2012-02-021,4291,4291,4291,4291001,429
2012-02-011,4291,4291,4291,4294001,429
2012-01-311,3991,3991,3991,3991001,399
2012-01-301,4001,4001,4001,4002001,400
2012-01-271,4601,4601,4601,4601001,460
2012-01-261,4901,4901,4901,4901,1001,490
2012-01-251,4031,4031,4001,4001,3001,400
2012-01-241,4001,4031,4001,4032,5001,403
2012-01-231,4001,4001,3721,4001,3001,400
2012-01-201,3801,3991,3801,3959001,395
2012-01-191,3751,3751,3751,3754001,375
2012-01-181,4001,4001,3801,3804001,380
2012-01-171,3801,3801,3761,3762001,376
2012-01-161,3801,3801,3801,3801001,380
2012-01-131,3801,3801,3801,3802001,380
2012-01-121,3701,3701,3511,3513001,351
2012-01-041,4001,4001,4001,4009001,400

分割・併合履歴 ： [2007-10-26]1株→3株