6365 (株)電業社機械製作所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,109	2,128	2,109	2,128	300	2,128
2018-12-27	2,078	2,133	2,078	2,128	1,000	2,128
2018-12-26	2,100	2,110	2,070	2,070	3,000	2,070
2018-12-25	2,159	2,159	2,050	2,050	7,700	2,050
2018-12-21	2,100	2,110	2,071	2,109	3,800	2,109
2018-12-20	2,176	2,194	2,110	2,110	1,900	2,110
2018-12-19	2,171	2,197	2,171	2,176	400	2,176
2018-12-18	2,205	2,205	2,157	2,196	1,200	2,196
2018-12-17	2,157	2,177	2,157	2,157	500	2,157
2018-12-14	2,165	2,165	2,157	2,157	1,100	2,157
2018-12-13	2,162	2,212	2,162	2,166	700	2,166
2018-12-12	2,167	2,195	2,167	2,188	600	2,188
2018-12-11	2,171	2,172	2,151	2,167	1,500	2,167
2018-12-10	2,250	2,250	2,191	2,191	500	2,191
2018-12-07	2,296	2,296	2,255	2,255	1,700	2,255
2018-12-06	-	-	-	2,201	-	2,201
2018-12-05	2,210	2,210	2,201	2,201	400	2,201
2018-12-04	2,226	2,248	2,210	2,210	500	2,210
2018-12-03	2,254	2,254	2,219	2,226	1,100	2,226
2018-11-30	2,213	2,213	2,200	2,212	600	2,212
2018-11-29	2,180	2,218	2,180	2,214	2,200	2,214
2018-11-28	2,191	2,197	2,177	2,197	600	2,197
2018-11-27	2,155	2,205	2,155	2,192	400	2,192
2018-11-26	2,211	2,211	2,156	2,156	1,800	2,156
2018-11-22	2,218	2,218	2,180	2,199	2,000	2,199
2018-11-21	2,167	2,168	2,160	2,168	1,500	2,168
2018-11-20	2,188	2,190	2,170	2,189	800	2,189
2018-11-19	2,189	2,189	2,168	2,188	1,900	2,188
2018-11-16	-	-	-	2,190	-	2,190
2018-11-15	2,201	2,209	2,190	2,190	700	2,190
2018-11-14	2,161	2,224	2,161	2,224	800	2,224
2018-11-13	2,159	2,179	2,159	2,175	500	2,175
2018-11-12	2,287	2,287	2,145	2,180	9,400	2,180
2018-11-09	-	-	-	2,288	-	2,288
2018-11-08	2,200	2,288	2,200	2,288	2,100	2,288
2018-11-07	2,201	2,201	2,178	2,178	700	2,178
2018-11-06	2,198	2,201	2,198	2,201	200	2,201
2018-11-05	2,200	2,200	2,199	2,199	200	2,199
2018-11-02	-	-	-	2,222	-	2,222
2018-11-01	2,244	2,244	2,180	2,222	900	2,222
2018-10-31	2,195	2,195	2,195	2,195	200	2,195
2018-10-30	2,129	2,158	2,110	2,158	500	2,158
2018-10-29	2,150	2,151	2,130	2,130	500	2,130
2018-10-26	2,166	2,250	2,151	2,151	2,100	2,151
2018-10-25	2,284	2,284	2,155	2,165	3,700	2,165
2018-10-24	2,252	2,263	2,252	2,260	1,300	2,260
2018-10-23	2,294	2,294	2,268	2,268	700	2,268
2018-10-22	2,296	2,296	2,278	2,295	400	2,295
2018-10-19	2,284	2,296	2,275	2,296	600	2,296
2018-10-18	2,299	2,306	2,260	2,297	1,600	2,297
2018-10-17	2,252	2,274	2,252	2,262	500	2,262
2018-10-16	2,250	2,253	2,250	2,252	1,000	2,252
2018-10-15	2,301	2,301	2,252	2,252	800	2,252
2018-10-12	2,250	2,299	2,250	2,251	500	2,251
2018-10-11	2,297	2,298	2,252	2,252	1,100	2,252
2018-10-10	2,320	2,320	2,300	2,310	1,100	2,310
2018-10-09	2,334	2,334	2,307	2,310	500	2,310
2018-10-05	2,320	2,334	2,320	2,334	400	2,334
2018-10-04	2,321	2,321	2,321	2,321	100	2,321
2018-10-03	2,322	2,322	2,322	2,322	100	2,322
2018-10-02	2,322	2,322	2,322	2,322	400	2,322
2018-10-01	2,333	2,333	2,310	2,333	1,300	2,333
2018-09-28	2,353	2,353	2,334	2,334	600	2,334
2018-09-27	2,341	2,341	2,319	2,332	1,300	2,332
2018-09-26	2,297	2,351	2,297	2,350	1,300	2,350
2018-09-25	2,317	2,339	2,317	2,327	2,200	2,327
2018-09-21	2,299	2,314	2,299	2,301	1,600	2,301
2018-09-20	2,288	2,301	2,287	2,300	1,500	2,300
2018-09-19	2,304	2,310	2,286	2,286	1,900	2,286
2018-09-18	2,340	2,340	2,304	2,304	900	2,304
2018-09-14	2,329	2,329	2,281	2,327	400	2,327
2018-09-13	2,279	2,279	2,279	2,279	100	2,279
2018-09-12	2,279	2,314	2,279	2,279	700	2,279
2018-09-11	2,285	2,308	2,285	2,295	300	2,295
2018-09-10	2,309	2,309	2,285	2,285	800	2,285
2018-09-07	2,315	2,319	2,309	2,309	600	2,309
2018-09-06	2,316	2,316	2,300	2,316	2,200	2,316
2018-09-05	2,340	2,340	2,340	2,340	300	2,340
2018-09-04	2,350	2,350	2,340	2,340	400	2,340
2018-09-03	2,344	2,344	2,320	2,320	500	2,320
2018-08-31	2,337	2,340	2,330	2,340	1,000	2,340
2018-08-30	2,340	2,340	2,339	2,339	300	2,339
2018-08-29	2,314	2,314	2,314	2,314	100	2,314
2018-08-28	2,338	2,338	2,314	2,314	400	2,314
2018-08-27	2,340	2,340	2,338	2,338	800	2,338
2018-08-24	2,324	2,324	2,302	2,303	3,400	2,303
2018-08-23	2,320	2,325	2,310	2,324	3,300	2,324
2018-08-22	2,284	2,284	2,284	2,284	300	2,284
2018-08-21	2,281	2,281	2,281	2,281	300	2,281
2018-08-20	2,272	2,293	2,272	2,280	1,400	2,280
2018-08-17	2,253	2,270	2,253	2,270	1,100	2,270
2018-08-16	2,280	2,282	2,251	2,251	2,100	2,251
2018-08-15	2,286	2,286	2,286	2,286	700	2,286
2018-08-14	2,285	2,301	2,285	2,287	3,100	2,287
2018-08-13	2,306	2,306	2,285	2,285	700	2,285
2018-08-10	2,301	2,317	2,301	2,308	1,300	2,308
2018-08-09	2,311	2,330	2,302	2,310	1,800	2,310
2018-08-08	2,300	2,319	2,300	2,319	1,100	2,319
2018-08-07	2,301	2,301	2,300	2,301	2,700	2,301
2018-08-06	2,326	2,330	2,285	2,300	2,300	2,300
2018-08-03	2,339	2,341	2,339	2,340	700	2,340
2018-08-02	2,334	2,347	2,334	2,340	900	2,340
2018-08-01	2,336	2,336	2,333	2,333	1,400	2,333
2018-07-31	2,335	2,345	2,335	2,338	1,200	2,338
2018-07-30	2,333	2,350	2,333	2,338	3,900	2,338
2018-07-27	2,341	2,343	2,336	2,342	1,300	2,342
2018-07-26	2,396	2,396	2,350	2,350	2,800	2,350
2018-07-25	2,373	2,383	2,373	2,373	4,400	2,373
2018-07-24	2,435	2,438	2,400	2,400	5,900	2,400
2018-07-23	2,410	2,438	2,366	2,438	3,600	2,438
2018-07-20	2,393	2,440	2,393	2,440	1,100	2,440
2018-07-19	2,378	2,409	2,378	2,409	1,200	2,409
2018-07-18	2,366	2,376	2,353	2,376	1,500	2,376
2018-07-17	2,394	2,394	2,352	2,352	500	2,352
2018-07-13	2,399	2,399	2,374	2,374	300	2,374
2018-07-12	2,379	2,400	2,361	2,400	900	2,400
2018-07-11	2,365	2,365	2,341	2,341	1,000	2,341
2018-07-10	2,322	2,370	2,322	2,365	1,400	2,365
2018-07-09	2,331	2,340	2,321	2,322	1,300	2,322
2018-07-06	2,330	2,398	2,330	2,331	900	2,331
2018-07-05	2,331	2,353	2,311	2,329	3,000	2,329
2018-07-04	2,332	2,352	2,332	2,352	700	2,352
2018-07-03	2,311	2,356	2,311	2,330	4,500	2,330
2018-07-02	2,421	2,449	2,411	2,411	3,400	2,411
2018-06-29	2,419	2,438	2,419	2,436	400	2,436
2018-06-28	2,409	2,434	2,400	2,434	2,100	2,434
2018-06-27	2,407	2,409	2,407	2,409	900	2,409
2018-06-26	2,401	2,405	2,400	2,405	1,700	2,405
2018-06-25	2,455	2,455	2,430	2,430	2,700	2,430
2018-06-22	2,466	2,466	2,455	2,455	2,200	2,455
2018-06-21	2,484	2,484	2,461	2,461	1,100	2,461
2018-06-20	2,495	2,495	2,483	2,485	400	2,485
2018-06-19	2,490	2,496	2,476	2,496	1,400	2,496
2018-06-18	2,499	2,499	2,470	2,489	2,500	2,489
2018-06-15	2,480	2,499	2,455	2,499	6,100	2,499
2018-06-14	2,444	2,480	2,444	2,480	3,200	2,480
2018-06-13	2,436	2,436	2,436	2,436	1,900	2,436
2018-06-12	2,441	2,441	2,429	2,436	1,200	2,436
2018-06-11	2,412	2,443	2,412	2,443	3,400	2,443
2018-06-08	2,420	2,420	2,408	2,412	700	2,412
2018-06-07	2,401	2,435	2,401	2,427	2,300	2,427
2018-06-06	2,413	2,413	2,387	2,394	1,500	2,394
2018-06-05	2,416	2,417	2,413	2,413	700	2,413
2018-06-04	2,416	2,416	2,388	2,416	500	2,416
2018-06-01	2,418	2,418	2,395	2,416	400	2,416
2018-05-31	2,377	2,419	2,357	2,419	2,300	2,419
2018-05-30	2,350	2,381	2,350	2,380	700	2,380
2018-05-29	2,398	2,437	2,385	2,385	700	2,385
2018-05-28	2,430	2,430	2,405	2,406	1,500	2,406
2018-05-25	2,438	2,438	2,398	2,430	1,800	2,430
2018-05-24	2,393	2,420	2,393	2,420	2,200	2,420
2018-05-23	2,411	2,418	2,411	2,418	1,400	2,418
2018-05-22	2,435	2,440	2,410	2,410	3,800	2,410
2018-05-21	2,419	2,452	2,419	2,435	4,600	2,435
2018-05-18	2,400	2,413	2,389	2,400	7,800	2,400
2018-05-17	2,385	2,389	2,358	2,389	3,400	2,389
2018-05-16	2,355	2,379	2,346	2,379	11,400	2,379
2018-05-15	2,256	2,360	2,253	2,360	9,900	2,360
2018-05-14	2,273	2,293	2,273	2,273	1,300	2,273
2018-05-11	2,300	2,300	2,243	2,244	7,500	2,244
2018-05-10	2,300	2,322	2,280	2,321	1,100	2,321
2018-05-09	2,316	2,316	2,281	2,315	1,100	2,315
2018-05-08	2,290	2,316	2,290	2,316	200	2,316
2018-05-07	2,298	2,320	2,298	2,320	300	2,320
2018-05-02	2,299	2,299	2,298	2,298	700	2,298
2018-05-01	2,316	2,316	2,300	2,300	300	2,300
2018-04-27	2,300	2,309	2,258	2,309	900	2,309
2018-04-26	2,324	2,325	2,299	2,323	2,700	2,323
2018-04-25	2,333	2,337	2,324	2,325	2,200	2,325
2018-04-24	2,333	2,333	2,324	2,332	2,900	2,332
2018-04-23	2,344	2,349	2,320	2,348	1,400	2,348
2018-04-20	2,299	2,344	2,294	2,344	2,700	2,344
2018-04-19	2,294	2,299	2,294	2,299	900	2,299
2018-04-18	2,287	2,295	2,269	2,295	1,100	2,295
2018-04-17	2,259	2,296	2,259	2,267	1,900	2,267
2018-04-16	2,280	2,291	2,275	2,275	400	2,275
2018-04-13	2,281	2,281	2,280	2,280	400	2,280
2018-04-12	2,280	2,299	2,280	2,292	700	2,292
2018-04-11	2,299	2,299	2,259	2,293	900	2,293
2018-04-10	2,279	2,303	2,256	2,269	1,200	2,269
2018-04-09	2,248	2,320	2,248	2,281	2,800	2,281
2018-04-06	2,290	2,290	2,269	2,269	1,000	2,269
2018-04-05	2,269	2,297	2,269	2,269	400	2,269
2018-04-04	2,299	2,299	2,249	2,268	1,100	2,268
2018-04-03	2,278	2,299	2,255	2,299	1,600	2,299
2018-03-30	2,341	2,341	2,294	2,297	1,000	2,297
2018-03-29	2,329	2,342	2,281	2,340	1,000	2,340
2018-03-28	2,305	2,330	2,250	2,329	5,000	2,329
2018-03-27	2,332	2,379	2,332	2,360	4,400	2,360
2018-03-26	2,379	2,379	2,250	2,372	8,400	2,372
2018-03-23	2,338	2,370	2,300	2,348	5,900	2,348
2018-03-22	2,364	2,364	2,276	2,364	5,200	2,364
2018-03-20	2,300	2,398	2,300	2,364	3,900	2,364
2018-03-19	2,400	2,401	2,300	2,305	14,400	2,305
2018-03-16	2,280	2,292	2,262	2,285	7,300	2,285
2018-03-15	2,250	2,269	2,217	2,268	2,200	2,268
2018-03-14	2,243	2,250	2,234	2,250	1,100	2,250
2018-03-13	2,220	2,243	2,191	2,243	2,000	2,243
2018-03-12	2,212	2,221	2,212	2,220	500	2,220
2018-03-09	2,187	2,212	2,187	2,212	700	2,212
2018-03-08	2,216	2,217	2,185	2,190	1,800	2,190
2018-03-07	2,199	2,199	2,195	2,195	1,000	2,195
2018-03-06	2,190	2,198	2,184	2,194	900	2,194
2018-03-05	2,182	2,195	2,160	2,195	800	2,195
2018-03-02	2,160	2,182	2,150	2,182	1,400	2,182
2018-03-01	2,182	2,194	2,160	2,161	2,400	2,161
2018-02-28	2,181	2,188	2,181	2,182	600	2,182
2018-02-27	2,181	2,199	2,181	2,181	600	2,181
2018-02-26	2,195	2,199	2,167	2,181	3,400	2,181
2018-02-23	2,135	2,145	2,132	2,145	4,000	2,145
2018-02-22	2,165	2,165	2,131	2,135	1,400	2,135
2018-02-21	2,179	2,179	2,155	2,165	2,400	2,165
2018-02-20	2,175	2,186	2,156	2,158	1,000	2,158
2018-02-19	2,160	2,180	2,160	2,165	1,300	2,165
2018-02-16	2,130	2,150	2,130	2,138	2,600	2,138
2018-02-15	2,100	2,130	2,100	2,127	2,300	2,127
2018-02-14	2,099	2,120	2,037	2,100	8,700	2,100
2018-02-13	2,075	2,142	2,075	2,099	2,100	2,099
2018-02-09	2,000	2,089	1,990	2,071	6,300	2,071
2018-02-08	2,120	2,149	2,100	2,100	1,300	2,100
2018-02-07	2,168	2,168	2,098	2,098	4,500	2,098
2018-02-06	2,140	2,140	2,010	2,098	9,500	2,098
2018-02-05	2,150	2,165	2,136	2,165	3,200	2,165
2018-02-02	2,169	2,199	2,165	2,170	4,500	2,170
2018-02-01	2,216	2,217	2,176	2,176	3,800	2,176
2018-01-31	2,200	2,200	2,164	2,195	5,000	2,195
2018-01-30	2,261	2,287	2,190	2,205	5,200	2,205
2018-01-29	2,279	2,290	2,270	2,288	5,000	2,288
2018-01-26	2,269	2,288	2,252	2,268	4,300	2,268
2018-01-25	2,219	2,260	2,219	2,235	27,100	2,235
2018-01-24	2,218	2,218	2,209	2,210	3,800	2,210
2018-01-23	2,223	2,238	2,220	2,228	1,700	2,228
2018-01-22	2,211	2,237	2,211	2,220	1,400	2,220
2018-01-19	2,222	2,238	2,207	2,217	3,200	2,217
2018-01-18	2,187	2,224	2,186	2,218	4,400	2,218
2018-01-17	2,170	2,189	2,161	2,187	1,600	2,187
2018-01-16	2,170	2,175	2,164	2,170	2,100	2,170
2018-01-15	2,165	2,179	2,165	2,175	3,200	2,175
2018-01-12	2,150	2,174	2,150	2,161	2,700	2,161
2018-01-11	2,166	2,167	2,152	2,153	2,000	2,153
2018-01-10	2,165	2,170	2,155	2,169	4,500	2,169
2018-01-09	2,165	2,197	2,165	2,170	6,800	2,170
2018-01-05	2,175	2,184	2,131	2,170	4,000	2,170
2018-01-04	2,153	2,226	2,153	2,193	16,200	2,193

分割・併合履歴： [2007-10-26]1株→3株

6365 (株)電業社機械製作所 の時系列データ [2018年度]

6365 (株)電業社機械製作所の時系列データ [2018年度]