6365 (株)電業社機械製作所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,300	4,370	3,805	3,925	33,100	3,925
2020-12-29	4,025	4,400	4,025	4,280	14,300	4,280
2020-12-28	3,825	4,045	3,825	4,020	15,700	4,020
2020-12-25	3,825	3,830	3,710	3,800	5,000	3,800
2020-12-24	3,850	3,880	3,785	3,825	9,100	3,825
2020-12-23	3,740	3,880	3,700	3,825	6,400	3,825
2020-12-22	3,805	3,845	3,700	3,740	7,400	3,740
2020-12-21	3,850	3,855	3,805	3,825	3,500	3,825
2020-12-18	3,835	3,870	3,775	3,820	6,100	3,820
2020-12-17	3,750	3,925	3,740	3,835	11,200	3,835
2020-12-16	3,750	3,850	3,700	3,740	19,600	3,740
2020-12-15	3,530	3,680	3,525	3,680	5,600	3,680
2020-12-14	3,560	3,595	3,510	3,555	1,200	3,555
2020-12-11	3,605	3,605	3,485	3,555	4,200	3,555
2020-12-10	3,510	3,580	3,500	3,580	1,500	3,580
2020-12-09	3,575	3,590	3,515	3,520	3,300	3,520
2020-12-08	3,575	3,580	3,575	3,580	800	3,580
2020-12-07	3,540	3,580	3,540	3,575	2,100	3,575
2020-12-04	3,565	3,580	3,495	3,580	3,700	3,580
2020-12-03	3,525	3,565	3,425	3,565	5,600	3,565
2020-12-02	3,550	3,550	3,525	3,525	500	3,525
2020-12-01	3,590	3,590	3,525	3,525	2,800	3,525
2020-11-30	3,560	3,570	3,525	3,565	900	3,565
2020-11-27	3,600	3,600	3,490	3,520	5,800	3,520
2020-11-26	3,485	3,520	3,435	3,500	5,400	3,500
2020-11-25	3,375	3,440	3,340	3,440	7,900	3,440
2020-11-24	3,360	3,400	3,345	3,375	6,300	3,375
2020-11-20	3,315	3,350	3,300	3,335	7,100	3,335
2020-11-19	3,245	3,310	3,245	3,310	1,200	3,310
2020-11-18	3,310	3,310	3,280	3,285	700	3,285
2020-11-17	3,310	3,310	3,300	3,305	1,300	3,305
2020-11-16	3,295	3,305	3,225	3,270	7,200	3,270
2020-11-13	3,135	3,290	3,130	3,280	4,900	3,280
2020-11-12	3,105	3,140	3,105	3,140	800	3,140
2020-11-11	3,100	3,130	3,100	3,105	1,600	3,105
2020-11-10	3,170	3,170	3,005	3,130	6,400	3,130
2020-11-09	3,150	3,160	3,150	3,150	700	3,150
2020-11-06	3,175	3,180	3,135	3,135	2,800	3,135
2020-11-05	3,190	3,190	3,145	3,185	900	3,185
2020-11-04	3,185	3,185	3,185	3,185	200	3,185
2020-11-02	3,175	3,185	3,115	3,185	1,400	3,185
2020-10-30	3,180	3,195	3,150	3,190	4,100	3,190
2020-10-29	3,160	3,190	3,150	3,190	1,800	3,190
2020-10-28	3,170	3,200	3,170	3,180	800	3,180
2020-10-27	3,160	3,215	3,160	3,175	1,200	3,175
2020-10-26	3,210	3,265	3,195	3,200	3,600	3,200
2020-10-23	3,200	3,270	3,175	3,210	3,800	3,210
2020-10-22	3,230	3,250	3,175	3,200	4,100	3,200
2020-10-21	3,225	3,230	3,200	3,230	1,400	3,230
2020-10-20	3,245	3,245	3,210	3,225	1,400	3,225
2020-10-19	3,250	3,250	3,185	3,240	4,200	3,240
2020-10-16	3,265	3,290	3,190	3,250	7,700	3,250
2020-10-15	3,240	3,275	3,240	3,270	6,100	3,270
2020-10-14	3,240	3,250	3,220	3,240	2,500	3,240
2020-10-13	3,250	3,250	3,215	3,240	2,100	3,240
2020-10-12	3,200	3,250	3,200	3,240	4,200	3,240
2020-10-09	3,115	3,250	3,115	3,235	7,400	3,235
2020-10-08	3,190	3,190	3,140	3,185	800	3,185
2020-10-07	3,135	3,200	3,120	3,185	2,400	3,185
2020-10-06	3,135	3,140	3,130	3,130	1,800	3,130
2020-10-05	3,140	3,140	3,100	3,130	800	3,130
2020-10-02	3,130	3,130	3,080	3,100	2,500	3,100
2020-09-30	3,130	3,135	3,090	3,135	2,000	3,135
2020-09-29	3,135	3,140	3,105	3,130	2,000	3,130
2020-09-28	3,140	3,140	3,100	3,130	5,200	3,130
2020-09-25	3,110	3,110	3,040	3,110	6,100	3,110
2020-09-24	3,090	3,130	3,050	3,130	5,100	3,130
2020-09-23	3,055	3,150	3,055	3,150	2,800	3,150
2020-09-18	3,080	3,080	3,020	3,075	2,000	3,075
2020-09-17	3,085	3,085	3,005	3,060	1,500	3,060
2020-09-16	3,145	3,145	2,994	3,020	1,500	3,020
2020-09-15	3,135	3,135	3,060	3,095	1,000	3,095
2020-09-14	3,030	3,100	3,030	3,095	8,000	3,095
2020-09-11	3,020	3,040	2,985	3,010	2,300	3,010
2020-09-10	3,050	3,060	2,995	3,050	1,300	3,050
2020-09-09	3,020	3,065	3,020	3,050	900	3,050
2020-09-08	3,040	3,045	2,990	3,020	1,100	3,020
2020-09-07	2,980	3,040	2,980	2,990	1,600	2,990
2020-09-04	2,985	2,985	2,950	2,980	1,700	2,980
2020-09-03	3,015	3,030	2,954	3,010	1,800	3,010
2020-09-02	3,060	3,060	3,010	3,010	900	3,010
2020-09-01	3,040	3,050	3,010	3,010	1,700	3,010
2020-08-31	3,040	3,040	3,000	3,020	2,400	3,020
2020-08-28	2,970	3,030	2,970	3,020	2,100	3,020
2020-08-27	2,950	3,000	2,946	2,999	1,800	2,999
2020-08-26	3,075	3,075	2,934	2,943	6,700	2,943
2020-08-25	2,919	2,920	2,858	2,901	3,300	2,901
2020-08-24	2,888	2,890	2,850	2,871	2,100	2,871
2020-08-21	2,840	2,855	2,821	2,844	2,400	2,844
2020-08-20	2,838	2,839	2,797	2,839	3,300	2,839
2020-08-19	2,826	2,826	2,794	2,818	900	2,818
2020-08-18	2,791	2,819	2,791	2,819	1,300	2,819
2020-08-17	2,800	2,800	2,791	2,791	900	2,791
2020-08-14	2,800	2,800	2,751	2,796	900	2,796
2020-08-13	2,800	2,830	2,798	2,799	1,700	2,799
2020-08-12	2,800	2,800	2,750	2,789	400	2,789
2020-08-11	2,738	2,826	2,731	2,795	4,300	2,795
2020-08-07	2,711	2,743	2,663	2,738	5,000	2,738
2020-08-06	2,705	2,740	2,705	2,710	700	2,710
2020-08-05	2,745	2,745	2,705	2,705	400	2,705
2020-08-04	2,657	2,795	2,657	2,795	3,300	2,795
2020-08-03	2,650	2,665	2,650	2,650	2,600	2,650
2020-07-31	2,700	2,700	2,630	2,650	2,500	2,650
2020-07-30	2,750	2,750	2,701	2,724	1,300	2,724
2020-07-29	2,746	2,768	2,725	2,725	1,300	2,725
2020-07-28	2,747	2,838	2,747	2,750	1,800	2,750
2020-07-27	2,850	2,850	2,750	2,777	6,000	2,777
2020-07-22	2,731	2,760	2,700	2,754	3,500	2,754
2020-07-21	2,749	2,749	2,700	2,731	3,100	2,731
2020-07-20	2,716	2,769	2,700	2,725	1,900	2,725
2020-07-17	2,651	2,690	2,651	2,666	700	2,666
2020-07-16	2,726	2,726	2,626	2,644	4,900	2,644
2020-07-15	2,726	2,726	2,670	2,706	2,100	2,706
2020-07-14	2,700	2,726	2,700	2,726	900	2,726
2020-07-13	2,680	2,700	2,680	2,700	800	2,700
2020-07-10	2,672	2,680	2,670	2,680	700	2,680
2020-07-09	2,680	2,697	2,632	2,697	1,000	2,697
2020-07-08	2,660	2,691	2,660	2,680	700	2,680
2020-07-07	2,680	2,690	2,680	2,690	500	2,690
2020-07-06	2,635	2,694	2,590	2,677	3,300	2,677
2020-07-03	2,622	2,674	2,622	2,635	1,000	2,635
2020-07-02	2,631	2,645	2,621	2,645	700	2,645
2020-07-01	2,697	2,698	2,645	2,645	1,200	2,645
2020-06-30	2,666	2,698	2,666	2,698	1,800	2,698
2020-06-29	2,684	2,696	2,684	2,695	800	2,695
2020-06-26	2,699	2,699	2,675	2,693	1,100	2,693
2020-06-25	2,657	2,687	2,656	2,686	1,400	2,686
2020-06-24	2,700	2,700	2,660	2,699	2,900	2,699
2020-06-23	2,675	2,710	2,675	2,705	1,900	2,705
2020-06-22	2,681	2,684	2,658	2,680	900	2,680
2020-06-19	2,671	2,720	2,630	2,631	9,100	2,631
2020-06-18	2,670	2,696	2,602	2,642	15,300	2,642
2020-06-17	2,400	2,801	2,360	2,720	17,900	2,720
2020-06-16	2,411	2,411	2,350	2,350	500	2,350
2020-06-15	2,300	2,374	2,300	2,330	1,800	2,330
2020-06-12	2,421	2,429	2,328	2,350	2,300	2,350
2020-06-11	2,393	2,393	2,350	2,385	1,300	2,385
2020-06-10	2,320	2,349	2,320	2,349	1,000	2,349
2020-06-09	2,316	2,350	2,316	2,350	900	2,350
2020-06-08	-	-	-	2,309	-	2,309
2020-06-05	2,300	2,339	2,300	2,309	2,100	2,309
2020-06-04	2,402	2,402	2,299	2,339	4,300	2,339
2020-06-03	2,405	2,405	2,355	2,402	400	2,402
2020-06-02	2,420	2,420	2,419	2,419	800	2,419
2020-06-01	2,400	2,420	2,351	2,420	700	2,420
2020-05-29	2,379	2,379	2,379	2,379	300	2,379
2020-05-28	2,389	2,389	2,362	2,379	1,800	2,379
2020-05-27	2,330	2,330	2,291	2,291	300	2,291
2020-05-26	2,426	2,426	2,280	2,330	4,200	2,330
2020-05-25	2,418	2,418	2,302	2,326	2,600	2,326
2020-05-22	2,303	2,360	2,303	2,318	2,500	2,318
2020-05-21	2,303	2,303	2,303	2,303	700	2,303
2020-05-20	2,271	2,303	2,257	2,303	800	2,303
2020-05-19	2,280	2,280	2,280	2,280	500	2,280
2020-05-18	2,263	2,265	2,263	2,265	400	2,265
2020-05-15	2,180	2,263	2,180	2,263	1,000	2,263
2020-05-14	2,280	2,280	2,230	2,230	300	2,230
2020-05-13	2,250	2,290	2,250	2,280	600	2,280
2020-05-12	2,263	2,299	2,263	2,290	700	2,290
2020-05-11	2,200	2,230	2,200	2,230	600	2,230
2020-05-08	2,200	2,200	2,199	2,199	300	2,199
2020-05-07	2,200	2,200	2,200	2,200	400	2,200
2020-05-01	2,220	2,220	2,120	2,200	2,100	2,200
2020-04-30	2,180	2,269	2,147	2,180	2,200	2,180
2020-04-28	2,173	2,187	2,173	2,187	300	2,187
2020-04-27	2,180	2,181	2,130	2,173	1,400	2,173
2020-04-24	2,094	2,180	2,080	2,080	3,200	2,080
2020-04-23	2,101	2,105	2,094	2,094	700	2,094
2020-04-22	2,100	2,103	2,090	2,090	400	2,090
2020-04-21	2,088	2,091	2,080	2,091	1,200	2,091
2020-04-20	2,080	2,129	2,080	2,104	600	2,104
2020-04-17	2,071	2,097	2,071	2,097	400	2,097
2020-04-16	2,069	2,069	2,065	2,065	700	2,065
2020-04-15	2,065	2,099	2,065	2,081	600	2,081
2020-04-14	2,072	2,072	2,066	2,066	10,400	2,066
2020-04-13	2,066	2,070	2,066	2,070	200	2,070
2020-04-10	2,055	2,098	2,055	2,098	500	2,098
2020-04-09	2,090	2,100	2,050	2,100	600	2,100
2020-04-08	-	-	-	2,165	-	2,165
2020-04-07	2,045	2,313	2,045	2,165	2,300	2,165
2020-04-06	2,040	2,048	2,040	2,045	400	2,045
2020-04-03	2,051	2,051	2,027	2,040	600	2,040
2020-04-02	2,050	2,102	2,031	2,101	1,500	2,101
2020-04-01	2,138	2,138	2,100	2,100	500	2,100
2020-03-31	2,179	2,179	2,100	2,100	600	2,100
2020-03-30	2,110	2,132	1,990	2,044	2,100	2,044
2020-03-27	2,157	2,202	2,157	2,202	1,200	2,202
2020-03-26	2,055	2,104	2,055	2,104	2,000	2,104
2020-03-25	2,200	2,200	2,070	2,120	2,000	2,120
2020-03-24	2,034	2,122	2,014	2,031	2,500	2,031
2020-03-23	2,010	2,024	2,000	2,013	2,400	2,013
2020-03-19	2,021	2,042	2,010	2,010	2,900	2,010
2020-03-18	2,050	2,050	2,035	2,035	600	2,035
2020-03-17	2,000	2,045	2,000	2,030	1,500	2,030
2020-03-16	2,060	2,123	2,060	2,123	1,300	2,123
2020-03-13	2,050	2,057	2,000	2,057	3,100	2,057
2020-03-12	2,160	2,160	2,100	2,100	2,200	2,100
2020-03-11	2,201	2,202	2,180	2,180	900	2,180
2020-03-10	2,130	2,200	2,050	2,151	4,000	2,151
2020-03-09	2,316	2,316	2,170	2,200	2,400	2,200
2020-03-06	2,324	2,415	2,263	2,266	4,600	2,266
2020-03-05	2,255	2,274	2,255	2,274	700	2,274
2020-03-04	2,276	2,276	2,210	2,274	1,000	2,274
2020-03-03	2,280	2,330	2,280	2,299	300	2,299
2020-03-02	2,167	2,217	2,167	2,208	11,900	2,208
2020-02-28	2,250	2,250	2,165	2,167	4,200	2,167
2020-02-27	2,257	2,358	2,253	2,257	1,200	2,257
2020-02-26	2,280	2,281	2,250	2,257	3,100	2,257
2020-02-25	2,392	2,392	2,344	2,344	3,700	2,344
2020-02-21	2,405	2,417	2,405	2,417	400	2,417
2020-02-20	2,404	2,412	2,400	2,410	800	2,410
2020-02-19	2,419	2,423	2,400	2,404	900	2,404
2020-02-18	2,391	2,416	2,385	2,385	600	2,385
2020-02-17	2,390	2,391	2,389	2,391	1,500	2,391
2020-02-14	2,400	2,428	2,390	2,399	1,400	2,399
2020-02-13	2,425	2,425	2,401	2,405	2,500	2,405
2020-02-12	2,426	2,453	2,401	2,426	1,600	2,426
2020-02-10	2,442	2,442	2,401	2,401	900	2,401
2020-02-07	2,444	2,444	2,403	2,442	700	2,442
2020-02-06	2,437	2,464	2,365	2,444	4,800	2,444
2020-02-05	2,411	2,434	2,406	2,434	1,900	2,434
2020-02-04	2,411	2,411	2,400	2,411	600	2,411
2020-02-03	2,361	2,411	2,361	2,411	600	2,411
2020-01-31	2,396	2,396	2,361	2,361	500	2,361
2020-01-30	2,381	2,386	2,356	2,379	2,300	2,379
2020-01-29	-	-	-	2,381	-	2,381
2020-01-28	2,451	2,451	2,381	2,381	3,400	2,381
2020-01-27	2,470	2,473	2,456	2,456	1,100	2,456
2020-01-24	2,484	2,484	2,456	2,473	2,100	2,473
2020-01-23	2,461	2,479	2,451	2,479	1,900	2,479
2020-01-22	2,428	2,488	2,426	2,461	4,500	2,461
2020-01-21	2,429	2,429	2,407	2,428	1,200	2,428
2020-01-20	2,366	2,412	2,366	2,405	1,300	2,405
2020-01-17	2,385	2,391	2,385	2,385	800	2,385
2020-01-16	2,362	2,362	2,362	2,362	200	2,362
2020-01-15	2,373	2,373	2,373	2,373	300	2,373
2020-01-14	2,330	2,389	2,330	2,389	3,200	2,389
2020-01-10	2,398	2,398	2,380	2,380	3,000	2,380
2020-01-09	2,370	2,405	2,370	2,376	1,600	2,376
2020-01-08	2,400	2,400	2,344	2,363	2,000	2,363
2020-01-07	2,360	2,408	2,360	2,408	1,200	2,408
2020-01-06	2,374	2,374	2,324	2,360	2,800	2,360

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 [2020年度]

6365 (株)電業社機械製作所の時系列データ [2020年度]