1. HOME >
  2. 株価時系列 >
  3. 6365 >
  4. 2016年

6365 (株)電業社機械製作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8301,8641,8271,8342,8001,834
2016-12-291,8391,8391,8271,8321,6001,832
2016-12-281,8401,8511,8391,8391,0001,839
2016-12-271,8401,8571,8391,8391,2001,839
2016-12-261,8641,8641,8331,8407,1001,840
2016-12-221,8321,8381,8201,8244,3001,824
2016-12-211,8231,8341,8181,8202,8001,820
2016-12-201,8201,8331,8171,8173,4001,817
2016-12-191,8221,8301,8171,8183,1001,818
2016-12-161,8251,8351,8231,8301,0001,830
2016-12-151,8221,8221,8221,8221,1001,822
2016-12-141,8141,8221,8141,8227001,822
2016-12-131,8231,8241,8131,8227001,822
2016-12-121,8341,8341,8211,8231,9001,823
2016-12-091,8291,8331,8251,8253,9001,825
2016-12-081,8041,8201,8041,8172,5001,817
2016-12-071,8011,8041,8001,8041,2001,804
2016-12-061,8071,8141,8001,8001,4001,800
2016-12-051,8011,8071,8011,8077001,807
2016-12-021,8051,8071,8051,8071,7001,807
2016-12-011,8091,8101,8011,8072,2001,807
2016-11-301,8011,8011,8001,8003001,800
2016-11-291,7921,7921,7921,7925001,792
2016-11-281,8171,8181,8041,8042,5001,804
2016-11-251,8001,8081,7981,8083,3001,808
2016-11-241,8091,8091,8001,8092,6001,809
2016-11-221,8051,8181,8041,8181,5001,818
2016-11-211,8011,8041,8011,8037001,803
2016-11-181,7931,8091,7931,8011,3001,801
2016-11-171,7811,7931,7811,7938001,793
2016-11-161,7721,7801,7721,7802001,780
2016-11-151,7871,7881,7711,7711,0001,771
2016-11-141,7781,7791,7781,7792001,779
2016-11-111,7851,7851,7781,7783001,778
2016-11-101,7801,7981,7781,7787001,778
2016-11-091,8001,8001,7801,7801,0001,780
2016-11-081,7911,8001,7911,8007001,800
2016-11-071,7861,7911,7861,7913001,791
2016-11-041,7951,7951,7821,7866001,786
2016-11-021,7961,7961,7951,7954001,795
2016-11-011,8051,8051,7951,7966001,796
2016-10-311,8091,8091,7941,8007001,800
2016-10-281,7901,7911,7871,7877001,787
2016-10-271,8101,8101,7901,7901,0001,790
2016-10-261,8101,8101,8101,8109001,810
2016-10-251,7971,8041,7801,7962,6001,796
2016-10-241,7951,8051,7851,7992,0001,799
2016-10-211,7821,7871,7811,7871,1001,787
2016-10-201,8001,8001,7581,7752,6001,775
2016-10-191,7891,7941,7771,7771,0001,777
2016-10-171,7991,7991,7951,7953001,795
2016-10-121,8101,8101,8101,8107001,810
2016-10-071,8101,8101,8101,8101001,810
2016-10-061,8101,8301,8101,8305001,830
2016-10-041,7951,8001,7951,8005001,800
2016-10-031,7941,7941,7901,7906001,790
2016-09-301,8101,8201,7901,7911,3001,791
2016-09-291,8201,8201,8101,8103001,810
2016-09-281,8201,8201,8201,8201001,820
2016-09-271,8191,8211,8181,8181,3001,818
2016-09-261,8361,8361,8361,8362,2001,836
2016-09-231,7981,8171,7961,8171,7001,817
2016-09-211,7711,8251,7711,7801,8001,780
2016-09-201,7821,7981,7701,7709001,770
2016-09-161,7781,7801,7781,7803001,780
2016-09-151,7781,7781,7781,7781001,778
2016-09-141,7751,7781,7651,7783001,778
2016-09-131,7781,7801,7781,7807001,780
2016-09-121,7501,7801,7501,7756,9001,775
2016-09-091,8301,8301,8301,8301001,830
2016-09-061,8201,8311,8201,8314001,831
2016-09-051,8151,8151,8121,8122001,812
2016-09-021,8101,8101,8101,8104001,810
2016-09-011,8251,8251,8251,8253001,825
2016-08-311,8121,8251,8121,8204001,820
2016-08-291,8101,8101,8101,8101001,810
2016-08-261,8501,8501,7901,7901,5001,790
2016-08-251,8101,8441,8101,8231,6001,823
2016-08-241,8061,8061,7911,8061,8001,806
2016-08-231,7971,8101,7951,8105001,810
2016-08-221,7871,7871,7871,7873001,787
2016-08-191,7841,7871,7801,7873001,787
2016-08-181,7801,7801,7761,7775001,777
2016-08-171,7801,7801,7801,7801001,780
2016-08-161,7681,7821,7681,7733,5001,773
2016-08-151,7781,7831,7781,7833001,783
2016-08-121,7721,7721,7601,7607001,760
2016-08-091,7701,8001,7701,7911,3001,791
2016-08-081,7701,7701,7701,7707001,770
2016-08-041,7701,7701,7541,7602,5001,760
2016-08-031,7701,7831,7701,7832001,783
2016-08-021,8291,8291,7651,7658001,765
2016-08-011,8901,8901,7661,7832,2001,783
2016-07-291,8201,8201,8201,8201001,820
2016-07-281,8171,8171,8171,8171001,817
2016-07-271,8721,8891,8721,8733001,873
2016-07-261,8991,8991,8591,8891,7001,889
2016-07-251,8991,8991,8211,8405,7001,840
2016-07-221,7921,8201,7921,8201,1001,820
2016-07-211,7861,8141,7861,8065001,806
2016-07-201,7981,7981,7721,7812,7001,781
2016-07-191,7881,7881,7861,7862001,786
2016-07-151,7571,7801,7571,7758001,775
2016-07-141,7621,7621,7531,7536001,753
2016-07-131,7491,7611,7491,7614001,761
2016-07-121,7501,7501,7371,7501,1001,750
2016-07-111,7501,7501,7381,7501,5001,750
2016-07-081,7501,7501,7491,7491,0001,749
2016-07-061,7621,7651,7621,7652001,765
2016-07-051,7791,7791,7391,7441,3001,744
2016-07-041,7831,7891,7791,7793001,779
2016-07-011,7851,7971,7771,7778001,777
2016-06-301,8001,8001,7701,7911,2001,791
2016-06-291,7801,8001,7801,8005001,800
2016-06-281,7801,8401,7771,7807001,780
2016-06-271,8501,8501,8481,8481,1001,848
2016-06-241,8491,8491,7551,7584,1001,758
2016-06-231,8301,8401,8271,8409001,840
2016-06-221,8301,8301,8261,8265001,826
2016-06-211,8301,8301,8271,8284001,828
2016-06-201,8181,8251,8181,8254001,825
2016-06-171,8181,8181,8181,8181001,818
2016-06-161,8051,8051,8001,8008001,800
2016-06-151,8011,8401,8011,8405001,840
2016-06-141,8611,8611,8351,8356001,835
2016-06-131,8991,8991,8611,8618001,861
2016-06-101,8881,8991,8451,8993,4001,899
2016-06-091,8401,8581,8401,8583001,858
2016-06-081,8501,8501,8501,8501001,850
2016-06-071,8491,8501,8491,8506001,850
2016-06-061,8291,8301,8291,8303001,830
2016-06-031,8021,8501,8021,8506001,850
2016-06-021,8451,8451,8151,8154001,815
2016-06-011,8371,8371,8371,8373001,837
2016-05-311,7981,8181,7981,8182001,818
2016-05-301,8001,8001,8001,8005001,800
2016-05-261,8701,8741,8261,8261,9001,826
2016-05-251,8651,8651,8301,8411,8001,841
2016-05-241,8471,8551,8401,8552,1001,855
2016-05-231,8201,8301,8191,8231,0001,823
2016-05-201,8031,8091,8031,8083001,808
2016-05-191,7891,8031,7791,8034001,803
2016-05-181,7751,7801,7701,7711,2001,771
2016-05-171,7511,7951,7511,7951,0001,795
2016-05-161,7501,8001,7481,8005001,800
2016-05-131,7491,7491,7481,7482001,748
2016-05-121,6801,7601,6801,7496,9001,749
2016-05-111,7801,7801,7801,7801001,780
2016-05-091,8151,8151,7841,7843001,784
2016-05-061,8331,8331,8001,8003001,800
2016-05-021,8491,8491,7531,7535001,753
2016-04-271,8061,8071,8061,8063001,806
2016-04-261,8981,8981,8051,8051,2001,805
2016-04-251,8721,8721,8511,8602,4001,860
2016-04-221,8221,8421,8221,8325001,832
2016-04-201,8221,8281,8161,8281,3001,828
2016-04-181,8031,8031,8031,8031001,803
2016-04-151,8031,8031,8031,8031001,803
2016-04-141,7921,8051,7921,8031,0001,803
2016-04-081,7921,7921,7211,7715001,771
2016-04-071,7521,7521,7521,7521001,752
2016-04-061,7641,7641,7641,7641001,764
2016-04-051,8101,8101,7641,7642001,764
2016-04-041,7861,7861,7811,7813001,781
2016-04-011,8041,8041,7811,7817001,781
2016-03-311,8041,8041,8041,8044001,804
2016-03-301,7921,8201,7921,8001,2001,800
2016-03-291,8151,8211,8061,8121,9001,812
2016-03-281,9501,9501,9021,9251,5001,925
2016-03-251,9151,9151,8621,9132,0001,913
2016-03-241,9001,9121,8811,9122,0001,912
2016-03-231,8751,8991,8751,8991,1001,899
2016-03-221,8711,8751,8711,8752001,875
2016-03-181,8651,8771,8371,8737001,873
2016-03-171,8671,8671,8471,8477001,847
2016-03-161,8461,8491,8281,8281,2001,828
2016-03-151,8431,8431,8311,8311,2001,831
2016-03-141,8481,8551,8361,8448001,844
2016-03-111,8301,8301,8301,8301001,830
2016-03-101,8151,8151,8151,8151001,815
2016-03-091,8251,8251,8151,8155001,815
2016-03-081,8231,8281,8231,8284001,828
2016-03-071,8081,8231,8081,8239001,823
2016-03-041,8201,8231,8201,8239001,823
2016-03-031,8081,8081,7971,7975001,797
2016-03-021,8001,8081,8001,8086001,808
2016-03-011,8061,8071,8001,8001,5001,800
2016-02-291,8241,8241,8061,8068001,806
2016-02-261,7851,7851,7851,7851,6001,785
2016-02-251,7801,7851,7791,7852,3001,785
2016-02-241,7821,7821,7741,7802,4001,780
2016-02-231,7851,7851,7501,7641,2001,764
2016-02-221,7901,7901,7651,7657001,765
2016-02-191,7401,7531,7401,7501,0001,750
2016-02-181,7951,7951,7801,7801,1001,780
2016-02-171,7101,7151,7101,7157001,715
2016-02-161,7101,7471,7101,7101,2001,710
2016-02-151,7241,7251,7161,7161,8001,716
2016-02-121,7501,7751,7341,7502,0001,750
2016-02-101,7991,8291,7521,7891,1001,789
2016-02-091,8031,8031,7651,7996001,799
2016-02-081,7651,8061,7651,8067001,806
2016-02-051,7801,7811,7651,7657001,765
2016-02-041,7711,7811,7701,7811,7001,781
2016-02-031,7901,8201,7791,7811,8001,781
2016-02-021,7891,7911,7871,7901,4001,790
2016-02-011,8011,8201,7901,7902,8001,790
2016-01-291,7801,8001,7801,8003,3001,800
2016-01-281,8151,8331,8041,8065,4001,806
2016-01-271,8021,8291,8021,8151,6001,815
2016-01-261,8271,8271,8021,8152,2001,815
2016-01-251,8501,8501,8031,8275,4001,827
2016-01-221,7821,8221,7821,8091,3001,809
2016-01-211,8251,8251,7821,7821,9001,782
2016-01-201,8481,8481,8021,8023,9001,802
2016-01-191,8611,8611,8301,8479001,847
2016-01-181,8301,8611,8301,8412,8001,841
2016-01-151,8601,8611,8601,8614001,861
2016-01-141,9181,9221,8811,8811,6001,881
2016-01-131,9001,9191,8901,9186001,918
2016-01-121,9541,9541,8801,8804,4001,880
2016-01-081,9401,9401,9111,9149001,914
2016-01-071,9401,9401,9401,9404001,940
2016-01-061,9601,9601,9601,9601001,960
2016-01-051,9651,9651,9601,9609001,960
2016-01-041,9791,9791,9641,9781,8001,978

分割・併合履歴 ： [2007-10-26]1株→3株