6365 (株)電業社機械製作所 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,9451,9651,9401,9641,5001,964
2015-12-291,9451,9561,9451,9568001,956
2015-12-281,9681,9681,9411,9562,3001,956
2015-12-251,9491,9591,9181,9375,0001,937
2015-12-241,9631,9631,9161,9307,3001,930
2015-12-221,9301,9301,9171,9301,7001,930
2015-12-211,8701,8951,8601,8952,1001,895
2015-12-181,8831,8921,8551,8703,2001,870
2015-12-171,8951,9001,8951,8968001,896
2015-12-161,9221,9251,8901,8951,3001,895
2015-12-151,9121,9121,9011,9092,2001,909
2015-12-141,9301,9401,9011,9121,6001,912
2015-12-111,9741,9741,9181,9203,1001,920
2015-12-101,9041,9241,9001,9002,3001,900
2015-12-091,9091,9251,9091,9231,4001,923
2015-12-081,9311,9311,9211,9281,2001,928
2015-12-071,9191,9441,9161,9443,8001,944
2015-12-041,9011,9181,9011,9181,0001,918
2015-12-031,8891,9081,8881,9038001,903
2015-12-021,8891,9001,8871,8898001,889
2015-12-011,8851,9081,8851,8891,8001,889
2015-11-301,8851,9251,8801,8852,6001,885
2015-11-271,8811,8921,8811,8811,0001,881
2015-11-261,8901,8921,8751,8811,9001,881
2015-11-251,9081,9081,8531,8672,8001,867
2015-11-241,8791,8791,8501,8683,3001,868
2015-11-201,8481,8561,8411,8531,1001,853
2015-11-191,8451,8691,8401,8481,0001,848
2015-11-181,8501,8901,8301,8501,3001,850
2015-11-171,8521,8901,8331,8331,3001,833
2015-11-161,8241,8701,8241,8701,0001,870
2015-11-131,8211,8331,8211,8333001,833
2015-11-121,8221,8231,8221,8221,4001,822
2015-11-111,8161,8301,8161,8181,8001,818
2015-11-101,8201,8301,8161,8162,3001,816
2015-11-091,8131,8401,8131,8202,7001,820
2015-11-061,8301,8401,8111,8111,1001,811
2015-11-041,8391,8401,8391,8407001,840
2015-11-021,8381,8381,8321,8341,0001,834
2015-10-301,8401,8401,8351,8356001,835
2015-10-291,8401,8401,8291,8294001,829
2015-10-281,8361,8391,8301,8303,8001,830
2015-10-271,8261,8401,8221,8363,1001,836
2015-10-261,8401,8401,8251,8254,1001,825
2015-10-231,8391,8401,8281,8374,1001,837
2015-10-221,8281,8401,8281,8401,9001,840
2015-10-211,8261,8281,8261,8281,2001,828
2015-10-201,8311,8401,8301,8306001,830
2015-10-191,8301,8301,8301,8303001,830
2015-10-161,8241,8481,8191,8231,9001,823
2015-10-151,8181,8401,8181,8301,3001,830
2015-10-141,8181,8181,8171,8185,4001,818
2015-10-131,8421,8481,8381,8381,3001,838
2015-10-091,8381,8601,8381,8603001,860
2015-10-081,8501,8501,8351,8355001,835
2015-10-071,8271,8951,8271,8507001,850
2015-10-061,8231,8421,8231,8423001,842
2015-10-051,8201,8331,8201,8211,0001,821
2015-10-021,8191,8401,8161,8201,3001,820
2015-10-011,8751,8751,8401,8676001,867
2015-09-291,8431,8431,8251,8255001,825
2015-09-281,9001,9001,9001,9001,3001,900
2015-09-251,9151,9151,8771,8801,8001,880
2015-09-241,8771,8771,8771,8772,6001,877
2015-09-181,8551,8651,8511,8556001,855
2015-09-171,8551,8601,8361,8369001,836
2015-09-161,8501,8591,8451,8457001,845
2015-09-151,8401,8601,8401,8401,7001,840
2015-09-141,8421,8581,8411,8413001,841
2015-09-111,8651,8651,8421,8422,1001,842
2015-09-101,8331,8501,8331,8503001,850
2015-09-091,8331,8331,8331,8332001,833
2015-09-081,8171,8331,8171,8337001,833
2015-09-071,8681,8681,8101,8331,5001,833
2015-09-041,8541,8541,8161,8501,1001,850
2015-09-031,8391,8391,8391,8391001,839
2015-09-021,8631,8631,8201,8392,1001,839
2015-09-011,8911,8911,8551,8641,8001,864
2015-08-311,8921,8921,8601,8641,4001,864
2015-08-281,8581,8581,8401,8522,1001,852
2015-08-271,8631,8631,8101,8493,1001,849
2015-08-261,8691,8691,8281,8542,4001,854
2015-08-251,7971,8181,7681,7886,3001,788
2015-08-241,8351,8351,7801,7929,7001,792
2015-08-211,8601,8631,8231,8296,3001,829
2015-08-201,9001,9221,8631,8633,1001,863
2015-08-191,9171,9171,8851,9002,5001,900
2015-08-181,8981,9391,8981,9241,4001,924
2015-08-171,8781,8871,8781,8878001,887
2015-08-141,8531,8661,8531,8661,9001,866
2015-08-131,8631,8651,8551,8634,7001,863
2015-08-121,8771,8801,8691,8695,5001,869
2015-08-111,8811,8941,8781,8814,0001,881
2015-08-101,8901,8971,8741,8765,4001,876
2015-08-071,9291,9291,9001,9014,4001,901
2015-08-061,9201,9321,9071,9112,9001,911
2015-08-051,9201,9201,9051,9204,4001,920
2015-08-041,9101,9351,9101,9175,8001,917
2015-08-032,0952,0951,8851,93020,3001,930
2015-07-312,0462,0692,0382,0671,0002,067
2015-07-302,0452,0462,0452,0463002,046
2015-07-292,0402,0412,0322,0329002,032
2015-07-282,0242,0401,9632,0404,1002,040
2015-07-272,0882,0882,0452,0452,1002,045
2015-07-242,0892,0892,0592,0888,8002,088
2015-07-232,0872,0872,0692,0802,7002,080
2015-07-222,0882,0892,0652,0891,6002,089
2015-07-212,0882,1002,0232,0906,9002,090
2015-07-172,0332,0582,0232,0583,7002,058
2015-07-162,0342,0342,0192,0304,8002,030
2015-07-151,9802,0171,9802,0176,5002,017
2015-07-141,9791,9791,9601,9793,3001,979
2015-07-131,9651,9651,9501,9582,9001,958
2015-07-101,9251,9501,9251,9441,4001,944
2015-07-091,9281,9351,8631,9355,5001,935
2015-07-081,9601,9601,9311,9353,0001,935
2015-07-071,9751,9751,9361,9621,3001,962
2015-07-061,9701,9781,9451,9505,5001,950
2015-07-031,9771,9851,9771,9852,8001,985
2015-07-021,9711,9751,9631,9711,4001,971
2015-07-011,9321,9731,9251,9704,7001,970
2015-06-301,9501,9501,9231,9323,5001,932
2015-06-291,9301,9641,9301,9644,1001,964
2015-06-261,9621,9681,9601,9674,4001,967
2015-06-251,9491,9641,9251,9626,8001,962
2015-06-241,9291,9391,9231,9344,3001,934
2015-06-231,9151,9281,9131,9282,2001,928
2015-06-221,9271,9291,9151,9201,8001,920
2015-06-191,9011,9301,9011,9303,3001,930
2015-06-181,9161,9241,9051,9241,3001,924
2015-06-171,9401,9401,8611,9158,7001,915
2015-06-161,9071,9341,9041,9342,5001,934
2015-06-151,9001,9101,8861,9004,7001,900
2015-06-121,9001,9001,8761,8955,1001,895
2015-06-111,8751,8901,8751,8842,4001,884
2015-06-101,8611,8801,8611,8804,3001,880
2015-06-091,8791,8801,8631,8654,3001,865
2015-06-081,8741,8801,8731,8742,5001,874
2015-06-051,8721,8721,8591,8602,0001,860
2015-06-041,8551,8661,8541,8611,1001,861
2015-06-031,8491,8551,8491,8551,4001,855
2015-06-021,8571,8571,8501,8503,4001,850
2015-06-011,8511,8591,8511,8591,8001,859
2015-05-291,8511,8551,8491,8501,7001,850
2015-05-281,8401,8441,8401,8449001,844
2015-05-271,8351,8521,8351,8529001,852
2015-05-261,8451,8511,8311,8495,6001,849
2015-05-251,8451,8451,8301,8459,8001,845
2015-05-221,8361,8451,8221,8434,0001,843
2015-05-211,8231,8431,8231,8371,4001,837
2015-05-201,8381,8451,8211,8452,9001,845
2015-05-191,8201,8381,8081,8387,6001,838
2015-05-181,8021,8201,7801,79124,2001,791
2015-05-151,7131,7901,7131,79016,3001,790
2015-05-141,7131,7131,7131,7132001,713
2015-05-131,7131,7201,7131,7133,1001,713
2015-05-121,7171,7171,7101,7103,0001,710
2015-05-111,7241,7241,7151,7207001,720
2015-05-081,7241,7251,7191,7241,1001,724
2015-05-071,7211,7251,7191,7203,6001,720
2015-05-011,7241,7241,7241,7243001,724
2015-04-301,7251,7251,7171,7241,2001,724
2015-04-281,7241,7331,7241,7282,5001,728
2015-04-271,7541,7541,7101,7229,0001,722
2015-04-241,7441,7441,7301,7325,4001,732
2015-04-231,7291,7351,7211,72711,0001,727
2015-04-221,7301,7391,7211,7237,1001,723
2015-04-211,7381,7401,7291,7303,2001,730
2015-04-201,7491,7491,7371,7392,5001,739
2015-04-171,7401,7401,7391,7393,2001,739
2015-04-161,7521,7521,7381,7394,2001,739
2015-04-151,7521,7521,7521,7521,4001,752
2015-04-141,7521,7521,7501,7521,1001,752
2015-04-131,7521,7521,7431,7521,5001,752
2015-04-101,7511,7521,7431,7522,7001,752
2015-04-091,7511,7511,7431,7517001,751
2015-04-081,7521,7521,7431,7502,2001,750
2015-04-071,7511,7521,7441,7524001,752
2015-04-061,7521,7521,7511,7513001,751
2015-04-031,7551,7551,7451,7547001,754
2015-04-021,7581,7581,7421,7511,1001,751
2015-04-011,7551,7551,7331,7531,6001,753
2015-03-311,7451,7481,7371,7481,2001,748
2015-03-301,7361,7361,7341,7341,3001,734
2015-03-271,7211,7531,7211,7292,4001,729
2015-03-261,7681,7781,7501,7687,5001,768
2015-03-251,7781,7781,7641,7706,1001,770
2015-03-241,7661,7761,7651,7726,0001,772
2015-03-231,7761,7761,7651,7705,1001,770
2015-03-201,7711,7711,7631,7653,2001,765
2015-03-191,7651,7761,7651,7702,6001,770
2015-03-181,7761,7761,7601,7687,0001,768
2015-03-171,7801,7811,7601,7697,3001,769
2015-03-161,7651,7871,7641,7805,1001,780
2015-03-131,7481,7651,7471,7591,5001,759
2015-03-121,7621,7621,7401,7452,8001,745
2015-03-111,7421,7451,7361,7412,1001,741
2015-03-101,7651,7651,7401,7492,5001,749
2015-03-091,7511,7641,7401,74710,9001,747
2015-03-061,7581,7731,7471,7516,7001,751
2015-03-051,7801,7801,7531,7742,4001,774
2015-03-041,7771,7801,7601,7802,6001,780
2015-03-031,7801,7801,7701,7793,0001,779
2015-03-021,8051,8051,7721,7806,3001,780
2015-02-271,7721,7721,7721,7729001,772
2015-02-261,7791,7791,7641,7794,3001,779
2015-02-251,7801,7881,7601,7807,4001,780
2015-02-241,7901,7901,7701,7885,0001,788
2015-02-231,7771,7971,7761,7952,5001,795
2015-02-201,7791,8231,7721,7763,9001,776
2015-02-191,7821,7851,7701,7792,2001,779
2015-02-181,8001,8001,7791,7801,7001,780
2015-02-171,7821,7831,7751,7794,2001,779
2015-02-161,8171,8171,7801,7803,0001,780
2015-02-131,7901,8171,7901,8171,2001,817
2015-02-121,8201,8201,7901,7902,2001,790
2015-02-101,7801,8181,7771,7961,7001,796
2015-02-061,7801,7801,7801,7801,2001,780
2015-02-051,8331,8331,7801,7901,1001,790
2015-02-041,8001,8331,8001,8008001,800
2015-02-021,8471,8471,8001,8002,4001,800
2015-01-301,8021,8291,8021,8295001,829
2015-01-291,8231,8371,8001,8001,5001,800
2015-01-281,8311,8321,8171,8239001,823
2015-01-271,8271,8311,8271,8313001,831
2015-01-261,8861,8861,8861,8862,2001,886
2015-01-231,8481,8491,8451,8492,4001,849
2015-01-221,8551,8551,8491,8491,4001,849
2015-01-211,8491,8491,8491,8492001,849
2015-01-201,8741,8741,8491,8491,7001,849
2015-01-191,8731,8741,8491,8493001,849
2015-01-161,8501,8831,8501,8694001,869
2015-01-151,8101,8101,8101,8101001,810
2015-01-141,8871,8871,8031,8041,7001,804
2015-01-131,8871,8871,8871,8871001,887
2015-01-091,8891,8891,8891,8892001,889
2015-01-081,8691,8871,8691,8871,0001,887
2015-01-071,8311,8311,8311,8312001,831
2015-01-061,8771,8771,8311,8312001,831
2015-01-051,8781,8781,8751,8781,3001,878

分割・併合履歴 : [2007-10-26]1株→3株