1. HOME >
  2. 株価時系列 >
  3. 6365 >
  4. 2013年

6365 (株)電業社機械製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5681,6201,5601,6081,1001,608
2013-12-271,5581,5681,5501,5504,9001,550
2013-12-261,5481,5481,5381,5462,5001,546
2013-12-251,5021,5421,5021,54111,7001,541
2013-12-241,5711,5711,5301,5425,5001,542
2013-12-201,5601,5611,5351,5614,6001,561
2013-12-191,5501,5551,5501,5552001,555
2013-12-181,5601,5621,5311,5461,3001,546
2013-12-171,5891,5891,5551,5575001,557
2013-12-161,5581,6001,5551,5553,0001,555
2013-12-131,5601,5601,5581,5588001,558
2013-12-121,5601,5601,5601,5602,0001,560
2013-12-111,5791,5791,5601,5605,7001,560
2013-12-101,5651,5651,5541,5548001,554
2013-12-091,5551,5651,5541,5653,1001,565
2013-12-061,5511,5751,5511,5732,3001,573
2013-12-051,5691,5731,5531,5731,3001,573
2013-12-041,5651,5651,5601,5654001,565
2013-12-031,5601,5661,5561,5652,0001,565
2013-12-021,5521,5671,5521,5532,0001,553
2013-11-291,5701,5701,5471,5502,5001,550
2013-11-281,5631,5631,5601,5601,1001,560
2013-11-271,5511,5701,5501,5505001,550
2013-11-261,5791,5791,5601,5602,0001,560
2013-11-251,5901,5901,4601,58010,5001,580
2013-11-221,5781,5801,5781,5791,6001,579
2013-11-211,5801,5801,5781,5786001,578
2013-11-201,5761,5761,5761,5762001,576
2013-11-191,5841,5841,5751,5754,3001,575
2013-11-181,5811,5811,5811,5813001,581
2013-11-151,5641,5941,5641,5941,3001,594
2013-11-141,5571,5641,5571,5644001,564
2013-11-131,5641,5641,5641,5641001,564
2013-11-121,5641,5641,5641,5642001,564
2013-11-111,5601,5641,5601,5642001,564
2013-11-081,5601,5601,5601,5607001,560
2013-11-071,5581,5731,5541,5551,5001,555
2013-11-061,5511,5581,5511,5587001,558
2013-11-051,5751,5751,5751,5754001,575
2013-11-011,6001,6001,5881,5888001,588
2013-10-311,5951,6001,5951,5992,9001,599
2013-10-301,6001,6001,5951,5951,7001,595
2013-10-291,6001,6001,6001,6007001,600
2013-10-281,6001,6001,6001,6002,2001,600
2013-10-251,5971,6001,5851,6001,9001,600
2013-10-241,6081,6081,5951,5972,2001,597
2013-10-231,6031,6091,6001,6097001,609
2013-10-211,5951,6191,5951,6193001,619
2013-10-181,5941,5941,5931,5935001,593
2013-10-171,5991,6001,5861,5941,5001,594
2013-10-161,6021,6021,5831,5837001,583
2013-10-151,6191,6191,6071,6075001,607
2013-10-111,6141,6191,6141,6193001,619
2013-10-101,6001,6001,6001,6001001,600
2013-10-091,5961,5961,5961,5961001,596
2013-10-081,6161,6191,5961,6191,0001,619
2013-10-071,6191,6191,6191,6193001,619
2013-10-041,6191,6191,6011,6014001,601
2013-10-031,6101,6161,6101,6161,3001,616
2013-10-011,6451,6481,6451,6487001,648
2013-09-301,6301,6301,6061,6061,2001,606
2013-09-271,6151,6151,6101,6102001,610
2013-09-261,6001,6061,5731,6062,1001,606
2013-09-251,6471,6701,6151,6504,5001,650
2013-09-241,5821,6101,5821,6104,9001,610
2013-09-201,5801,5801,5711,5807001,580
2013-09-191,5711,5801,5651,5801,9001,580
2013-09-181,5761,5761,5761,5765001,576
2013-09-171,5811,5811,5711,5764001,576
2013-09-121,5481,5481,5481,5481001,548
2013-09-111,5691,5691,5491,5494001,549
2013-09-101,5441,5701,5441,5701,5001,570
2013-09-091,5691,5691,5431,5435001,543
2013-09-061,5451,5451,5431,5433001,543
2013-09-021,5801,5801,5501,5552,6001,555
2013-08-301,5551,5551,5511,5554001,555
2013-08-291,5431,5431,5421,5424001,542
2013-08-281,5441,5441,5431,5436001,543
2013-08-261,5821,5821,5431,5482,8001,548
2013-08-231,5721,5741,5411,5741,6001,574
2013-08-221,5521,5551,5511,5514001,551
2013-08-211,5471,5771,5421,5481,5001,548
2013-08-201,5461,5461,5461,5467001,546
2013-08-151,5441,5461,5441,5448001,544
2013-08-141,5401,5411,5401,5411,1001,541
2013-08-081,5311,5501,5311,5506001,550
2013-08-071,5501,5501,5501,5503001,550
2013-08-061,5491,5601,5451,5591,8001,559
2013-08-051,5601,5601,5601,5608,6001,560
2013-08-021,5601,5801,5601,5804001,580
2013-08-011,5811,5811,5541,5541,7001,554
2013-07-311,5711,5711,5711,5711001,571
2013-07-301,5491,5701,5491,5702001,570
2013-07-291,5701,5701,5701,5702001,570
2013-07-261,5821,5821,5721,5721,3001,572
2013-07-251,5731,5761,5721,5764,4001,576
2013-07-241,5801,5821,5701,5825,3001,582
2013-07-231,5851,5891,5831,5898001,589
2013-07-221,6001,6001,5651,5653,8001,565
2013-07-191,5851,5991,5851,5999001,599
2013-07-181,5951,5951,5851,5856001,585
2013-07-161,5821,6001,5821,5821,0001,582
2013-07-121,5801,5801,5771,5801,9001,580
2013-07-111,5801,5801,5681,5795001,579
2013-07-101,5701,5701,5691,5692001,569
2013-07-091,5671,5711,5671,5671,0001,567
2013-07-081,5641,5701,5641,5661,0001,566
2013-07-051,5761,5761,5571,5611,0001,561
2013-07-041,5671,5671,5671,5671001,567
2013-07-031,5631,5631,5501,5566001,556
2013-07-021,6191,6191,5801,5804001,580
2013-07-011,5491,6301,5491,6301,2001,630
2013-06-281,5411,5411,5401,5401,1001,540
2013-06-271,5731,5731,5411,5414001,541
2013-06-261,5521,5521,5401,5501,6001,550
2013-06-251,5391,5621,5391,5521,8001,552
2013-06-241,5891,5891,5781,5783,1001,578
2013-06-211,5871,6291,5711,6293,2001,629
2013-06-201,5881,5891,5851,5897001,589
2013-06-191,5881,5881,5881,5881001,588
2013-06-181,5551,5551,5551,5551001,555
2013-06-171,5481,5801,5351,5501,5001,550
2013-06-141,5891,5891,5351,5355,3001,535
2013-06-131,5951,5951,5761,5956001,595
2013-06-121,5951,5951,5551,5957001,595
2013-06-111,5461,5941,5461,5942001,594
2013-06-101,5261,5261,5261,5265001,526
2013-06-071,5551,5551,5061,5122,9001,512
2013-06-061,5801,5811,5701,5772,2001,577
2013-06-051,6081,6081,5841,5841,0001,584
2013-06-041,5731,6101,5731,6001,3001,600
2013-06-031,6301,6301,5761,5761,3001,576
2013-05-311,5911,6201,5881,5901,8001,590
2013-05-301,6011,6011,5931,5932,2001,593
2013-05-291,6161,6201,6161,6208001,620
2013-05-281,6201,6201,6001,6103,6001,610
2013-05-271,6301,6301,6281,6281,8001,628
2013-05-241,6751,6751,6351,6423,4001,642
2013-05-231,7051,7051,6411,6753,7001,675
2013-05-221,7001,7151,6861,7001,9001,700
2013-05-211,7051,7051,6901,7001,1001,700
2013-05-201,7001,7401,7001,7295,2001,729
2013-05-171,6201,6421,5951,6421,3001,642
2013-05-161,6531,6541,6001,6042,8001,604
2013-05-151,6411,6501,6401,6422,3001,642
2013-05-141,6491,6621,6211,6504,6001,650
2013-05-131,6651,6651,6181,6302,5001,630
2013-05-101,6401,6651,6401,6653001,665
2013-05-091,6151,6351,6151,6254,1001,625
2013-05-081,6261,6301,6001,6153,1001,615
2013-05-071,6001,6401,5801,63412,4001,634
2013-05-021,6001,6001,5421,5922,1001,592
2013-05-011,6501,6501,5001,6016,0001,601
2013-04-301,6651,6651,6651,6653001,665
2013-04-261,7001,7001,6701,6702,6001,670
2013-04-251,6901,6901,6601,6701,8001,670
2013-04-241,7091,7091,6901,7002,2001,700
2013-04-231,7041,7041,6801,7041,4001,704
2013-04-221,7041,7041,7041,7041001,704
2013-04-191,6731,7021,6731,7021,1001,702
2013-04-181,7101,7101,6511,6612,6001,661
2013-04-171,6901,7001,6901,7003,6001,700
2013-04-161,6001,7001,5851,6845,0001,684
2013-04-151,6291,6291,6291,6296001,629
2013-04-121,5951,6291,5951,6295001,629
2013-04-111,6201,6201,5751,6001,8001,600
2013-04-101,6101,6101,6101,6102001,610
2013-04-091,6401,6401,6001,6008001,600
2013-04-081,6271,6291,5601,6001,1001,600
2013-04-051,5411,6601,5411,6285,4001,628
2013-04-041,5551,5551,5551,5558001,555
2013-04-031,5581,5621,5551,5625001,562
2013-04-021,5211,5791,5211,5235,5001,523
2013-04-011,6301,6301,6011,6011,9001,601
2013-03-291,6431,6571,6371,6571,0001,657
2013-03-281,7891,7891,6161,6804,9001,680
2013-03-271,6281,8001,6151,7499,5001,749
2013-03-261,7501,7501,6651,6652,5001,665
2013-03-251,8001,8001,7401,7804,1001,780
2013-03-221,7291,7291,7201,7258001,725
2013-03-211,7001,7001,6601,7002,4001,700
2013-03-191,6991,6991,6501,6502,0001,650
2013-03-181,6531,6981,6531,6981,2001,698
2013-03-151,6381,6651,6381,6501,5001,650
2013-03-141,6151,6391,6131,6341,1001,634
2013-03-131,6041,6531,6041,6532,8001,653
2013-03-121,6051,6191,6051,6197001,619
2013-03-111,6011,6261,6001,6052,8001,605
2013-03-081,5971,6201,5971,6203,1001,620
2013-03-071,5791,6001,5621,6002,7001,600
2013-03-061,5881,5881,5611,5791,0001,579
2013-03-051,5861,5861,5621,5621,0001,562
2013-03-041,5601,5991,5601,5701,6001,570
2013-03-011,6001,6001,6001,6003001,600
2013-02-281,5971,5971,5971,5975001,597
2013-02-271,5971,5971,5971,5976001,597
2013-02-261,5971,5971,5801,5801,5001,580
2013-02-251,6201,6401,5201,5607,1001,560
2013-02-221,5791,5981,5791,5988001,598
2013-02-211,5631,5631,5621,5626001,562
2013-02-201,5231,5631,5231,5633001,563
2013-02-191,5401,5401,5101,5101,4001,510
2013-02-151,5401,5401,5151,5159001,515
2013-02-141,6001,6001,5401,5404,0001,540
2013-02-131,5601,5601,5501,5607001,560
2013-02-121,6001,6001,5601,5601,1001,560
2013-02-081,5701,5701,5701,5707001,570
2013-02-071,5661,5661,5661,5662001,566
2013-02-061,6001,6001,5611,5619001,561
2013-02-051,6001,6001,5901,5905001,590
2013-02-041,6041,6201,5801,5901,5001,590
2013-02-011,5921,6001,5921,6001,4001,600
2013-01-311,5801,5901,5801,5801,2001,580
2013-01-301,5501,5501,5501,5501,1001,550
2013-01-291,5501,5501,5501,5505001,550
2013-01-281,6001,6001,5501,5504,2001,550
2013-01-251,5501,5551,5501,5524,1001,552
2013-01-241,5531,5531,5501,5502,5001,550
2013-01-231,5331,5751,5331,5752,6001,575
2013-01-221,5141,5141,5141,5141001,514
2013-01-211,5301,5301,5001,5001,6001,500
2013-01-181,5381,5381,5101,5301,9001,530
2013-01-171,5041,5491,5041,5111,5001,511
2013-01-161,5011,5391,4951,5392,2001,539
2013-01-151,4981,5491,4981,5091,0001,509
2013-01-111,4911,4981,4631,4982,7001,498
2013-01-101,4941,4941,4591,4601,2001,460
2013-01-081,4911,5211,4801,4804001,480
2013-01-071,4901,4901,4901,4901,3001,490
2013-01-041,5661,5661,5001,5001,3001,500

分割・併合履歴 ： [2007-10-26]1株→3株