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
2019-12-302,3572,4202,3222,3244,4002,324
2019-12-272,3482,3702,3482,3571,3002,357
2019-12-262,3792,3792,3402,3774,1002,377
2019-12-252,3992,3992,3432,3433,1002,343
2019-12-242,4502,4502,3302,3506,0002,350
2019-12-232,3142,3502,3142,3501,7002,350
2019-12-202,3032,3072,2862,3032,9002,303
2019-12-192,3512,3642,3152,3153,1002,315
2019-12-182,3302,3512,3302,3401,5002,340
2019-12-172,3742,3742,3362,3401,4002,340
2019-12-162,3982,4002,3482,3752,2002,375
2019-12-132,4402,4402,3602,3982,7002,398
2019-12-122,3352,4292,3222,3983,6002,398
2019-12-112,3262,3432,3162,3351,3002,335
2019-12-102,3282,3282,3142,3145002,314
2019-12-092,3552,4002,3012,3287,1002,328
2019-12-062,3592,3652,3252,3252,2002,325
2019-12-052,3262,4002,3262,3596,0002,359
2019-12-042,3232,3252,3232,3237002,323
2019-12-032,2702,3512,2562,3235,1002,323
2019-12-022,2202,3202,2102,3208,0002,320
2019-11-292,1912,2202,1912,2201,7002,220
2019-11-282,2002,2092,2002,2004002,200
2019-11-272,1992,2002,1992,2006002,200
2019-11-262,2092,2092,1982,1992,5002,199
2019-11-252,1982,2362,1922,2093,9002,209
2019-11-222,1802,1852,1802,1841,7002,184
2019-11-212,1772,1842,1662,1841,6002,184
2019-11-202,1732,1892,1732,1771,5002,177
2019-11-192,1762,1892,1752,1892,0002,189
2019-11-182,1712,1852,1702,1761,3002,176
2019-11-152,1892,1892,1652,1652,6002,165
2019-11-142,1852,1852,1622,1652,4002,165
2019-11-132,1652,1712,1602,1711,3002,171
2019-11-122,1702,1702,1602,1709002,170
2019-11-112,1692,1692,1552,1552002,155
2019-11-082,1852,1852,1502,1528002,152
2019-11-072,1612,1982,1612,1981,9002,198
2019-11-062,1722,2422,1402,16413,2002,164
2019-11-052,1462,1472,1402,1403002,140
2019-11-012,1462,1462,1302,1306002,130
2019-10-312,1422,1422,1312,1409002,140
2019-10-302,1412,1452,1362,1369002,136
2019-10-292,1452,1492,1402,1406002,140
2019-10-282,1452,1452,1452,1457002,145
2019-10-252,1402,1422,1402,1402,0002,140
2019-10-242,1472,1492,1322,1402,5002,140
2019-10-232,1562,1562,1422,1421,0002,142
2019-10-212,1592,1592,1402,1553,0002,155
2019-10-182,1552,1552,1342,1382,2002,138
2019-10-172,1302,1492,1212,1359002,135
2019-10-162,1182,1202,1182,1207002,120
2019-10-152,1242,1402,1242,1404002,140
2019-10-112,1022,1022,1022,1021002,102
2019-10-102,0962,0962,0962,0961002,096
2019-10-092,1202,1202,1152,1153002,115
2019-10-082,1252,1252,1202,1206002,120
2019-10-072,1152,1232,1012,1237002,123
2019-10-042,1242,1242,1222,1223002,122
2019-10-032,1242,1242,1002,1248002,124
2019-10-022,1102,1252,1092,1258002,125
2019-10-012,1102,1282,1102,1287002,128
2019-09-302,0982,1102,0982,1106002,110
2019-09-272,1212,1392,0892,0998002,099
2019-09-262,1402,1402,1212,1211,2002,121
2019-09-252,1622,1622,1352,1401,6002,140
2019-09-242,1702,1702,1572,1621,3002,162
2019-09-202,1192,1202,1192,1202002,120
2019-09-192,1452,1802,0602,0956,1002,095
2019-09-182,1312,2062,1232,1234,5002,123
2019-09-172,1002,1302,0952,1303,5002,130
2019-09-132,0882,1142,0862,1002,0002,100
2019-09-122,0852,0992,0852,0885002,088
2019-09-11---2,092-2,092
2019-09-102,0812,0922,0802,0925002,092
2019-09-092,0812,0902,0722,0818002,081
2019-09-062,0632,1002,0632,0702,7002,070
2019-09-052,0802,0802,0752,0803002,080
2019-09-04---2,089-2,089
2019-09-032,1002,1002,0892,0891,5002,089
2019-09-022,0712,1002,0702,0852,6002,085
2019-08-302,0502,0702,0502,0699002,069
2019-08-292,0372,0372,0372,0371,1002,037
2019-08-282,0402,0512,0402,0503002,050
2019-08-272,0372,0622,0362,0604,2002,060
2019-08-262,0422,0632,0352,0634,2002,063
2019-08-232,0982,0982,0852,0921,9002,092
2019-08-222,0722,0932,0712,0891,0002,089
2019-08-212,0722,0722,0722,0721002,072
2019-08-202,0782,0902,0782,0905002,090
2019-08-192,0782,0782,0782,0787002,078
2019-08-162,0572,0782,0572,0782002,078
2019-08-152,0552,0552,0312,0361,7002,036
2019-08-14---2,057-2,057
2019-08-132,0582,0582,0552,0573002,057
2019-08-092,1102,1102,0622,0888002,088
2019-08-082,1392,1392,1022,1104,1002,110
2019-08-072,0592,0592,0592,0592002,059
2019-08-062,0542,0602,0112,0494,4002,049
2019-08-052,1002,1002,0532,0539002,053
2019-08-022,1182,1192,1012,1103,0002,110
2019-08-012,1402,1402,1182,1181,1002,118
2019-07-31---2,140-2,140
2019-07-302,1412,1452,1402,1406002,140
2019-07-292,1232,1412,1232,1413002,141
2019-07-262,1452,1452,1202,1201,2002,120
2019-07-252,1312,1402,1312,1322,1002,132
2019-07-242,1202,1312,1112,1315,7002,131
2019-07-232,1082,1092,1012,1091,0002,109
2019-07-222,1002,1082,0982,1081,9002,108
2019-07-192,1002,1002,1002,1004002,100
2019-07-182,1092,1102,0892,0961,5002,096
2019-07-172,0982,1052,0982,1053002,105
2019-07-162,0992,1002,0992,1003002,100
2019-07-122,0992,0992,0992,0995002,099
2019-07-112,0982,0982,0982,0981002,098
2019-07-102,0952,0992,0952,0991,0002,099
2019-07-092,0942,0942,0762,0938002,093
2019-07-082,1032,1032,0822,0941,4002,094
2019-07-052,0822,0822,0822,0821002,082
2019-07-042,0982,0982,0722,0806002,080
2019-07-032,1102,1102,0982,0985002,098
2019-07-022,1052,1102,1052,1106002,110
2019-07-012,1102,1102,1002,1038002,103
2019-06-282,0882,1092,0882,1092002,109
2019-06-272,0882,0882,0882,0881002,088
2019-06-262,1102,1102,1102,1107002,110
2019-06-252,1072,1092,1072,1099002,109
2019-06-242,0972,0992,0972,0981,8002,098
2019-06-212,0882,0882,0882,0883002,088
2019-06-202,0462,0802,0462,0685002,068
2019-06-192,0712,0712,0402,0408002,040
2019-06-182,0732,0902,0702,0705002,070
2019-06-172,0952,0992,0002,0523,7002,052
2019-06-142,0932,0932,0922,0936002,093
2019-06-132,0722,0952,0722,0922,0002,092
2019-06-122,0902,1002,0892,0956,9002,095
2019-06-112,0802,0802,0702,0704,3002,070
2019-06-102,0702,0802,0702,0807002,080
2019-06-072,0542,0552,0542,0552002,055
2019-06-062,0542,0542,0542,0543002,054
2019-06-052,0532,0582,0532,0584002,058
2019-06-042,0532,0532,0532,0531002,053
2019-06-032,0592,0592,0312,0581,6002,058
2019-05-312,0592,0592,0412,0591,2002,059
2019-05-302,0592,0592,0502,0598002,059
2019-05-292,0602,0602,0592,0592002,059
2019-05-282,0602,0602,0602,0602002,060
2019-05-272,0652,0662,0342,0601,2002,060
2019-05-242,0662,0662,0632,0662,0002,066
2019-05-232,0572,0592,0532,0578002,057
2019-05-222,0592,0592,0502,0597002,059
2019-05-212,0992,0992,0602,0609002,060
2019-05-202,0492,0492,0402,0491,4002,049
2019-05-172,0872,1312,0202,0205,2002,020
2019-05-162,1002,1092,0702,0701,6002,070
2019-05-152,0962,1022,0962,1008002,100
2019-05-142,1062,1062,0902,0903002,090
2019-05-132,1002,1062,1002,1063002,106
2019-05-102,0992,0992,0992,0991002,099
2019-05-092,1002,1492,0992,1491,6002,149
2019-05-082,1402,1402,1122,1391,5002,139
2019-05-072,1532,1532,1262,1267002,126
2019-04-262,1652,1652,1392,1531,8002,153
2019-04-252,1262,1612,1262,1611,1002,161
2019-04-242,1442,1572,1262,1262,2002,126
2019-04-232,1252,1252,1252,1254002,125
2019-04-222,1242,1252,1242,1254002,125
2019-04-192,1192,1242,1012,1247002,124
2019-04-182,1002,1252,0912,0951,7002,095
2019-04-172,1032,1242,1032,1247002,124
2019-04-162,1152,1152,1042,1041,2002,104
2019-04-152,1052,1142,1052,1142002,114
2019-04-122,0942,1242,0932,1241,3002,124
2019-04-112,1032,1032,1022,1029002,102
2019-04-102,1192,1302,1002,1022,1002,102
2019-04-092,1192,1192,1192,1193002,119
2019-04-082,1002,1002,1002,1003002,100
2019-04-052,1002,1002,1002,1001002,100
2019-04-042,0982,1202,0982,1013002,101
2019-04-032,1152,1152,1102,1153002,115
2019-04-022,1072,1412,0952,1151,4002,115
2019-04-012,1502,1502,0972,0972,1002,097
2019-03-292,1712,1712,1502,1509002,150
2019-03-282,1202,1492,1202,1493002,149
2019-03-272,1262,1622,0582,1605,9002,160
2019-03-262,1902,2122,1602,1605,1002,160
2019-03-252,2192,2192,1692,1903,0002,190
2019-03-222,1842,2042,1832,2041,1002,204
2019-03-202,1662,2042,1662,2041,4002,204
2019-03-192,1632,1882,1632,1632,2002,163
2019-03-182,1702,1802,1702,1767002,176
2019-03-152,1702,1742,1702,1745002,174
2019-03-14---2,152-2,152
2019-03-132,1532,1692,1522,1523002,152
2019-03-122,1532,1702,1532,1606002,160
2019-03-112,1452,1532,1452,1533002,153
2019-03-082,1332,1512,1332,1458002,145
2019-03-072,1352,1502,1352,1502002,150
2019-03-062,1642,1642,1642,1641002,164
2019-03-052,1632,1772,1632,1696002,169
2019-03-042,1302,1862,1302,1783,4002,178
2019-03-012,1452,1502,1332,1331,7002,133
2019-02-282,1322,1902,1322,1452,8002,145
2019-02-272,1312,1512,1302,1302,7002,130
2019-02-262,1342,1842,1302,1303,3002,130
2019-02-252,1672,1672,1232,1264,3002,126
2019-02-222,1712,1742,1492,1492,9002,149
2019-02-212,1702,1832,1602,1611,2002,161
2019-02-202,1722,1952,1512,1514,2002,151
2019-02-192,1722,1882,1622,1721,1002,172
2019-02-182,1902,2102,1722,1723,8002,172
2019-02-152,2002,2002,1902,1903,0002,190
2019-02-142,2272,3002,2272,2314,6002,231
2019-02-132,2372,2502,2372,2501,2002,250
2019-02-122,2402,2492,2002,2371,0002,237
2019-02-082,2492,2502,2492,2502002,250
2019-02-072,2002,2502,2002,2006002,200
2019-02-06---2,185-2,185
2019-02-05---2,185-2,185
2019-02-042,2352,2352,1852,1854002,185
2019-02-012,1512,2352,1512,2351,5002,235
2019-01-312,1852,2002,1752,1753,5002,175
2019-01-302,2382,2612,2352,2353002,235
2019-01-292,2202,2382,2202,2385002,238
2019-01-282,2222,2382,2222,2387002,238
2019-01-252,2002,2002,1992,2001,3002,200
2019-01-242,1702,1992,1702,1932,1002,193
2019-01-232,1662,1662,1552,1581,1002,158
2019-01-222,1652,1692,1602,1698002,169
2019-01-212,1602,1702,1602,1654002,165
2019-01-182,1672,1672,1462,1461,4002,146
2019-01-172,1462,1462,1462,1462002,146
2019-01-162,1402,1672,1402,1408002,140
2019-01-152,1562,1562,1432,1456002,145
2019-01-112,1402,1582,1402,1583002,158
2019-01-102,1432,1442,1362,1365002,136
2019-01-092,1392,1762,1392,1421,4002,142
2019-01-082,1382,1532,1382,1381,1002,138
2019-01-072,1392,1402,1362,1388002,138
2019-01-042,1202,1392,1202,1391,2002,139

分割・併合履歴 : [2007-10-26]1株→3株