6365 (株)電業社機械製作所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,357	2,420	2,322	2,324	4,400	2,324
2019-12-27	2,348	2,370	2,348	2,357	1,300	2,357
2019-12-26	2,379	2,379	2,340	2,377	4,100	2,377
2019-12-25	2,399	2,399	2,343	2,343	3,100	2,343
2019-12-24	2,450	2,450	2,330	2,350	6,000	2,350
2019-12-23	2,314	2,350	2,314	2,350	1,700	2,350
2019-12-20	2,303	2,307	2,286	2,303	2,900	2,303
2019-12-19	2,351	2,364	2,315	2,315	3,100	2,315
2019-12-18	2,330	2,351	2,330	2,340	1,500	2,340
2019-12-17	2,374	2,374	2,336	2,340	1,400	2,340
2019-12-16	2,398	2,400	2,348	2,375	2,200	2,375
2019-12-13	2,440	2,440	2,360	2,398	2,700	2,398
2019-12-12	2,335	2,429	2,322	2,398	3,600	2,398
2019-12-11	2,326	2,343	2,316	2,335	1,300	2,335
2019-12-10	2,328	2,328	2,314	2,314	500	2,314
2019-12-09	2,355	2,400	2,301	2,328	7,100	2,328
2019-12-06	2,359	2,365	2,325	2,325	2,200	2,325
2019-12-05	2,326	2,400	2,326	2,359	6,000	2,359
2019-12-04	2,323	2,325	2,323	2,323	700	2,323
2019-12-03	2,270	2,351	2,256	2,323	5,100	2,323
2019-12-02	2,220	2,320	2,210	2,320	8,000	2,320
2019-11-29	2,191	2,220	2,191	2,220	1,700	2,220
2019-11-28	2,200	2,209	2,200	2,200	400	2,200
2019-11-27	2,199	2,200	2,199	2,200	600	2,200
2019-11-26	2,209	2,209	2,198	2,199	2,500	2,199
2019-11-25	2,198	2,236	2,192	2,209	3,900	2,209
2019-11-22	2,180	2,185	2,180	2,184	1,700	2,184
2019-11-21	2,177	2,184	2,166	2,184	1,600	2,184
2019-11-20	2,173	2,189	2,173	2,177	1,500	2,177
2019-11-19	2,176	2,189	2,175	2,189	2,000	2,189
2019-11-18	2,171	2,185	2,170	2,176	1,300	2,176
2019-11-15	2,189	2,189	2,165	2,165	2,600	2,165
2019-11-14	2,185	2,185	2,162	2,165	2,400	2,165
2019-11-13	2,165	2,171	2,160	2,171	1,300	2,171
2019-11-12	2,170	2,170	2,160	2,170	900	2,170
2019-11-11	2,169	2,169	2,155	2,155	200	2,155
2019-11-08	2,185	2,185	2,150	2,152	800	2,152
2019-11-07	2,161	2,198	2,161	2,198	1,900	2,198
2019-11-06	2,172	2,242	2,140	2,164	13,200	2,164
2019-11-05	2,146	2,147	2,140	2,140	300	2,140
2019-11-01	2,146	2,146	2,130	2,130	600	2,130
2019-10-31	2,142	2,142	2,131	2,140	900	2,140
2019-10-30	2,141	2,145	2,136	2,136	900	2,136
2019-10-29	2,145	2,149	2,140	2,140	600	2,140
2019-10-28	2,145	2,145	2,145	2,145	700	2,145
2019-10-25	2,140	2,142	2,140	2,140	2,000	2,140
2019-10-24	2,147	2,149	2,132	2,140	2,500	2,140
2019-10-23	2,156	2,156	2,142	2,142	1,000	2,142
2019-10-21	2,159	2,159	2,140	2,155	3,000	2,155
2019-10-18	2,155	2,155	2,134	2,138	2,200	2,138
2019-10-17	2,130	2,149	2,121	2,135	900	2,135
2019-10-16	2,118	2,120	2,118	2,120	700	2,120
2019-10-15	2,124	2,140	2,124	2,140	400	2,140
2019-10-11	2,102	2,102	2,102	2,102	100	2,102
2019-10-10	2,096	2,096	2,096	2,096	100	2,096
2019-10-09	2,120	2,120	2,115	2,115	300	2,115
2019-10-08	2,125	2,125	2,120	2,120	600	2,120
2019-10-07	2,115	2,123	2,101	2,123	700	2,123
2019-10-04	2,124	2,124	2,122	2,122	300	2,122
2019-10-03	2,124	2,124	2,100	2,124	800	2,124
2019-10-02	2,110	2,125	2,109	2,125	800	2,125
2019-10-01	2,110	2,128	2,110	2,128	700	2,128
2019-09-30	2,098	2,110	2,098	2,110	600	2,110
2019-09-27	2,121	2,139	2,089	2,099	800	2,099
2019-09-26	2,140	2,140	2,121	2,121	1,200	2,121
2019-09-25	2,162	2,162	2,135	2,140	1,600	2,140
2019-09-24	2,170	2,170	2,157	2,162	1,300	2,162
2019-09-20	2,119	2,120	2,119	2,120	200	2,120
2019-09-19	2,145	2,180	2,060	2,095	6,100	2,095
2019-09-18	2,131	2,206	2,123	2,123	4,500	2,123
2019-09-17	2,100	2,130	2,095	2,130	3,500	2,130
2019-09-13	2,088	2,114	2,086	2,100	2,000	2,100
2019-09-12	2,085	2,099	2,085	2,088	500	2,088
2019-09-11	-	-	-	2,092	-	2,092
2019-09-10	2,081	2,092	2,080	2,092	500	2,092
2019-09-09	2,081	2,090	2,072	2,081	800	2,081
2019-09-06	2,063	2,100	2,063	2,070	2,700	2,070
2019-09-05	2,080	2,080	2,075	2,080	300	2,080
2019-09-04	-	-	-	2,089	-	2,089
2019-09-03	2,100	2,100	2,089	2,089	1,500	2,089
2019-09-02	2,071	2,100	2,070	2,085	2,600	2,085
2019-08-30	2,050	2,070	2,050	2,069	900	2,069
2019-08-29	2,037	2,037	2,037	2,037	1,100	2,037
2019-08-28	2,040	2,051	2,040	2,050	300	2,050
2019-08-27	2,037	2,062	2,036	2,060	4,200	2,060
2019-08-26	2,042	2,063	2,035	2,063	4,200	2,063
2019-08-23	2,098	2,098	2,085	2,092	1,900	2,092
2019-08-22	2,072	2,093	2,071	2,089	1,000	2,089
2019-08-21	2,072	2,072	2,072	2,072	100	2,072
2019-08-20	2,078	2,090	2,078	2,090	500	2,090
2019-08-19	2,078	2,078	2,078	2,078	700	2,078
2019-08-16	2,057	2,078	2,057	2,078	200	2,078
2019-08-15	2,055	2,055	2,031	2,036	1,700	2,036
2019-08-14	-	-	-	2,057	-	2,057
2019-08-13	2,058	2,058	2,055	2,057	300	2,057
2019-08-09	2,110	2,110	2,062	2,088	800	2,088
2019-08-08	2,139	2,139	2,102	2,110	4,100	2,110
2019-08-07	2,059	2,059	2,059	2,059	200	2,059
2019-08-06	2,054	2,060	2,011	2,049	4,400	2,049
2019-08-05	2,100	2,100	2,053	2,053	900	2,053
2019-08-02	2,118	2,119	2,101	2,110	3,000	2,110
2019-08-01	2,140	2,140	2,118	2,118	1,100	2,118
2019-07-31	-	-	-	2,140	-	2,140
2019-07-30	2,141	2,145	2,140	2,140	600	2,140
2019-07-29	2,123	2,141	2,123	2,141	300	2,141
2019-07-26	2,145	2,145	2,120	2,120	1,200	2,120
2019-07-25	2,131	2,140	2,131	2,132	2,100	2,132
2019-07-24	2,120	2,131	2,111	2,131	5,700	2,131
2019-07-23	2,108	2,109	2,101	2,109	1,000	2,109
2019-07-22	2,100	2,108	2,098	2,108	1,900	2,108
2019-07-19	2,100	2,100	2,100	2,100	400	2,100
2019-07-18	2,109	2,110	2,089	2,096	1,500	2,096
2019-07-17	2,098	2,105	2,098	2,105	300	2,105
2019-07-16	2,099	2,100	2,099	2,100	300	2,100
2019-07-12	2,099	2,099	2,099	2,099	500	2,099
2019-07-11	2,098	2,098	2,098	2,098	100	2,098
2019-07-10	2,095	2,099	2,095	2,099	1,000	2,099
2019-07-09	2,094	2,094	2,076	2,093	800	2,093
2019-07-08	2,103	2,103	2,082	2,094	1,400	2,094
2019-07-05	2,082	2,082	2,082	2,082	100	2,082
2019-07-04	2,098	2,098	2,072	2,080	600	2,080
2019-07-03	2,110	2,110	2,098	2,098	500	2,098
2019-07-02	2,105	2,110	2,105	2,110	600	2,110
2019-07-01	2,110	2,110	2,100	2,103	800	2,103
2019-06-28	2,088	2,109	2,088	2,109	200	2,109
2019-06-27	2,088	2,088	2,088	2,088	100	2,088
2019-06-26	2,110	2,110	2,110	2,110	700	2,110
2019-06-25	2,107	2,109	2,107	2,109	900	2,109
2019-06-24	2,097	2,099	2,097	2,098	1,800	2,098
2019-06-21	2,088	2,088	2,088	2,088	300	2,088
2019-06-20	2,046	2,080	2,046	2,068	500	2,068
2019-06-19	2,071	2,071	2,040	2,040	800	2,040
2019-06-18	2,073	2,090	2,070	2,070	500	2,070
2019-06-17	2,095	2,099	2,000	2,052	3,700	2,052
2019-06-14	2,093	2,093	2,092	2,093	600	2,093
2019-06-13	2,072	2,095	2,072	2,092	2,000	2,092
2019-06-12	2,090	2,100	2,089	2,095	6,900	2,095
2019-06-11	2,080	2,080	2,070	2,070	4,300	2,070
2019-06-10	2,070	2,080	2,070	2,080	700	2,080
2019-06-07	2,054	2,055	2,054	2,055	200	2,055
2019-06-06	2,054	2,054	2,054	2,054	300	2,054
2019-06-05	2,053	2,058	2,053	2,058	400	2,058
2019-06-04	2,053	2,053	2,053	2,053	100	2,053
2019-06-03	2,059	2,059	2,031	2,058	1,600	2,058
2019-05-31	2,059	2,059	2,041	2,059	1,200	2,059
2019-05-30	2,059	2,059	2,050	2,059	800	2,059
2019-05-29	2,060	2,060	2,059	2,059	200	2,059
2019-05-28	2,060	2,060	2,060	2,060	200	2,060
2019-05-27	2,065	2,066	2,034	2,060	1,200	2,060
2019-05-24	2,066	2,066	2,063	2,066	2,000	2,066
2019-05-23	2,057	2,059	2,053	2,057	800	2,057
2019-05-22	2,059	2,059	2,050	2,059	700	2,059
2019-05-21	2,099	2,099	2,060	2,060	900	2,060
2019-05-20	2,049	2,049	2,040	2,049	1,400	2,049
2019-05-17	2,087	2,131	2,020	2,020	5,200	2,020
2019-05-16	2,100	2,109	2,070	2,070	1,600	2,070
2019-05-15	2,096	2,102	2,096	2,100	800	2,100
2019-05-14	2,106	2,106	2,090	2,090	300	2,090
2019-05-13	2,100	2,106	2,100	2,106	300	2,106
2019-05-10	2,099	2,099	2,099	2,099	100	2,099
2019-05-09	2,100	2,149	2,099	2,149	1,600	2,149
2019-05-08	2,140	2,140	2,112	2,139	1,500	2,139
2019-05-07	2,153	2,153	2,126	2,126	700	2,126
2019-04-26	2,165	2,165	2,139	2,153	1,800	2,153
2019-04-25	2,126	2,161	2,126	2,161	1,100	2,161
2019-04-24	2,144	2,157	2,126	2,126	2,200	2,126
2019-04-23	2,125	2,125	2,125	2,125	400	2,125
2019-04-22	2,124	2,125	2,124	2,125	400	2,125
2019-04-19	2,119	2,124	2,101	2,124	700	2,124
2019-04-18	2,100	2,125	2,091	2,095	1,700	2,095
2019-04-17	2,103	2,124	2,103	2,124	700	2,124
2019-04-16	2,115	2,115	2,104	2,104	1,200	2,104
2019-04-15	2,105	2,114	2,105	2,114	200	2,114
2019-04-12	2,094	2,124	2,093	2,124	1,300	2,124
2019-04-11	2,103	2,103	2,102	2,102	900	2,102
2019-04-10	2,119	2,130	2,100	2,102	2,100	2,102
2019-04-09	2,119	2,119	2,119	2,119	300	2,119
2019-04-08	2,100	2,100	2,100	2,100	300	2,100
2019-04-05	2,100	2,100	2,100	2,100	100	2,100
2019-04-04	2,098	2,120	2,098	2,101	300	2,101
2019-04-03	2,115	2,115	2,110	2,115	300	2,115
2019-04-02	2,107	2,141	2,095	2,115	1,400	2,115
2019-04-01	2,150	2,150	2,097	2,097	2,100	2,097
2019-03-29	2,171	2,171	2,150	2,150	900	2,150
2019-03-28	2,120	2,149	2,120	2,149	300	2,149
2019-03-27	2,126	2,162	2,058	2,160	5,900	2,160
2019-03-26	2,190	2,212	2,160	2,160	5,100	2,160
2019-03-25	2,219	2,219	2,169	2,190	3,000	2,190
2019-03-22	2,184	2,204	2,183	2,204	1,100	2,204
2019-03-20	2,166	2,204	2,166	2,204	1,400	2,204
2019-03-19	2,163	2,188	2,163	2,163	2,200	2,163
2019-03-18	2,170	2,180	2,170	2,176	700	2,176
2019-03-15	2,170	2,174	2,170	2,174	500	2,174
2019-03-14	-	-	-	2,152	-	2,152
2019-03-13	2,153	2,169	2,152	2,152	300	2,152
2019-03-12	2,153	2,170	2,153	2,160	600	2,160
2019-03-11	2,145	2,153	2,145	2,153	300	2,153
2019-03-08	2,133	2,151	2,133	2,145	800	2,145
2019-03-07	2,135	2,150	2,135	2,150	200	2,150
2019-03-06	2,164	2,164	2,164	2,164	100	2,164
2019-03-05	2,163	2,177	2,163	2,169	600	2,169
2019-03-04	2,130	2,186	2,130	2,178	3,400	2,178
2019-03-01	2,145	2,150	2,133	2,133	1,700	2,133
2019-02-28	2,132	2,190	2,132	2,145	2,800	2,145
2019-02-27	2,131	2,151	2,130	2,130	2,700	2,130
2019-02-26	2,134	2,184	2,130	2,130	3,300	2,130
2019-02-25	2,167	2,167	2,123	2,126	4,300	2,126
2019-02-22	2,171	2,174	2,149	2,149	2,900	2,149
2019-02-21	2,170	2,183	2,160	2,161	1,200	2,161
2019-02-20	2,172	2,195	2,151	2,151	4,200	2,151
2019-02-19	2,172	2,188	2,162	2,172	1,100	2,172
2019-02-18	2,190	2,210	2,172	2,172	3,800	2,172
2019-02-15	2,200	2,200	2,190	2,190	3,000	2,190
2019-02-14	2,227	2,300	2,227	2,231	4,600	2,231
2019-02-13	2,237	2,250	2,237	2,250	1,200	2,250
2019-02-12	2,240	2,249	2,200	2,237	1,000	2,237
2019-02-08	2,249	2,250	2,249	2,250	200	2,250
2019-02-07	2,200	2,250	2,200	2,200	600	2,200
2019-02-06	-	-	-	2,185	-	2,185
2019-02-05	-	-	-	2,185	-	2,185
2019-02-04	2,235	2,235	2,185	2,185	400	2,185
2019-02-01	2,151	2,235	2,151	2,235	1,500	2,235
2019-01-31	2,185	2,200	2,175	2,175	3,500	2,175
2019-01-30	2,238	2,261	2,235	2,235	300	2,235
2019-01-29	2,220	2,238	2,220	2,238	500	2,238
2019-01-28	2,222	2,238	2,222	2,238	700	2,238
2019-01-25	2,200	2,200	2,199	2,200	1,300	2,200
2019-01-24	2,170	2,199	2,170	2,193	2,100	2,193
2019-01-23	2,166	2,166	2,155	2,158	1,100	2,158
2019-01-22	2,165	2,169	2,160	2,169	800	2,169
2019-01-21	2,160	2,170	2,160	2,165	400	2,165
2019-01-18	2,167	2,167	2,146	2,146	1,400	2,146
2019-01-17	2,146	2,146	2,146	2,146	200	2,146
2019-01-16	2,140	2,167	2,140	2,140	800	2,140
2019-01-15	2,156	2,156	2,143	2,145	600	2,145
2019-01-11	2,140	2,158	2,140	2,158	300	2,158
2019-01-10	2,143	2,144	2,136	2,136	500	2,136
2019-01-09	2,139	2,176	2,139	2,142	1,400	2,142
2019-01-08	2,138	2,153	2,138	2,138	1,100	2,138
2019-01-07	2,139	2,140	2,136	2,138	800	2,138
2019-01-04	2,120	2,139	2,120	2,139	1,200	2,139

分割・併合履歴： [2007-10-26]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6365 (株)電業社機械製作所 の時系列データ [2019年度]

6365 (株)電業社機械製作所の時系列データ [2019年度]