1. HOME >
  2. 株価時系列 >
  3. 6365 >
  4. 2020年

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
2020-12-304,3004,3703,8053,92533,1003,925
2020-12-294,0254,4004,0254,28014,3004,280
2020-12-283,8254,0453,8254,02015,7004,020
2020-12-253,8253,8303,7103,8005,0003,800
2020-12-243,8503,8803,7853,8259,1003,825
2020-12-233,7403,8803,7003,8256,4003,825
2020-12-223,8053,8453,7003,7407,4003,740
2020-12-213,8503,8553,8053,8253,5003,825
2020-12-183,8353,8703,7753,8206,1003,820
2020-12-173,7503,9253,7403,83511,2003,835
2020-12-163,7503,8503,7003,74019,6003,740
2020-12-153,5303,6803,5253,6805,6003,680
2020-12-143,5603,5953,5103,5551,2003,555
2020-12-113,6053,6053,4853,5554,2003,555
2020-12-103,5103,5803,5003,5801,5003,580
2020-12-093,5753,5903,5153,5203,3003,520
2020-12-083,5753,5803,5753,5808003,580
2020-12-073,5403,5803,5403,5752,1003,575
2020-12-043,5653,5803,4953,5803,7003,580
2020-12-033,5253,5653,4253,5655,6003,565
2020-12-023,5503,5503,5253,5255003,525
2020-12-013,5903,5903,5253,5252,8003,525
2020-11-303,5603,5703,5253,5659003,565
2020-11-273,6003,6003,4903,5205,8003,520
2020-11-263,4853,5203,4353,5005,4003,500
2020-11-253,3753,4403,3403,4407,9003,440
2020-11-243,3603,4003,3453,3756,3003,375
2020-11-203,3153,3503,3003,3357,1003,335
2020-11-193,2453,3103,2453,3101,2003,310
2020-11-183,3103,3103,2803,2857003,285
2020-11-173,3103,3103,3003,3051,3003,305
2020-11-163,2953,3053,2253,2707,2003,270
2020-11-133,1353,2903,1303,2804,9003,280
2020-11-123,1053,1403,1053,1408003,140
2020-11-113,1003,1303,1003,1051,6003,105
2020-11-103,1703,1703,0053,1306,4003,130
2020-11-093,1503,1603,1503,1507003,150
2020-11-063,1753,1803,1353,1352,8003,135
2020-11-053,1903,1903,1453,1859003,185
2020-11-043,1853,1853,1853,1852003,185
2020-11-023,1753,1853,1153,1851,4003,185
2020-10-303,1803,1953,1503,1904,1003,190
2020-10-293,1603,1903,1503,1901,8003,190
2020-10-283,1703,2003,1703,1808003,180
2020-10-273,1603,2153,1603,1751,2003,175
2020-10-263,2103,2653,1953,2003,6003,200
2020-10-233,2003,2703,1753,2103,8003,210
2020-10-223,2303,2503,1753,2004,1003,200
2020-10-213,2253,2303,2003,2301,4003,230
2020-10-203,2453,2453,2103,2251,4003,225
2020-10-193,2503,2503,1853,2404,2003,240
2020-10-163,2653,2903,1903,2507,7003,250
2020-10-153,2403,2753,2403,2706,1003,270
2020-10-143,2403,2503,2203,2402,5003,240
2020-10-133,2503,2503,2153,2402,1003,240
2020-10-123,2003,2503,2003,2404,2003,240
2020-10-093,1153,2503,1153,2357,4003,235
2020-10-083,1903,1903,1403,1858003,185
2020-10-073,1353,2003,1203,1852,4003,185
2020-10-063,1353,1403,1303,1301,8003,130
2020-10-053,1403,1403,1003,1308003,130
2020-10-023,1303,1303,0803,1002,5003,100
2020-09-303,1303,1353,0903,1352,0003,135
2020-09-293,1353,1403,1053,1302,0003,130
2020-09-283,1403,1403,1003,1305,2003,130
2020-09-253,1103,1103,0403,1106,1003,110
2020-09-243,0903,1303,0503,1305,1003,130
2020-09-233,0553,1503,0553,1502,8003,150
2020-09-183,0803,0803,0203,0752,0003,075
2020-09-173,0853,0853,0053,0601,5003,060
2020-09-163,1453,1452,9943,0201,5003,020
2020-09-153,1353,1353,0603,0951,0003,095
2020-09-143,0303,1003,0303,0958,0003,095
2020-09-113,0203,0402,9853,0102,3003,010
2020-09-103,0503,0602,9953,0501,3003,050
2020-09-093,0203,0653,0203,0509003,050
2020-09-083,0403,0452,9903,0201,1003,020
2020-09-072,9803,0402,9802,9901,6002,990
2020-09-042,9852,9852,9502,9801,7002,980
2020-09-033,0153,0302,9543,0101,8003,010
2020-09-023,0603,0603,0103,0109003,010
2020-09-013,0403,0503,0103,0101,7003,010
2020-08-313,0403,0403,0003,0202,4003,020
2020-08-282,9703,0302,9703,0202,1003,020
2020-08-272,9503,0002,9462,9991,8002,999
2020-08-263,0753,0752,9342,9436,7002,943
2020-08-252,9192,9202,8582,9013,3002,901
2020-08-242,8882,8902,8502,8712,1002,871
2020-08-212,8402,8552,8212,8442,4002,844
2020-08-202,8382,8392,7972,8393,3002,839
2020-08-192,8262,8262,7942,8189002,818
2020-08-182,7912,8192,7912,8191,3002,819
2020-08-172,8002,8002,7912,7919002,791
2020-08-142,8002,8002,7512,7969002,796
2020-08-132,8002,8302,7982,7991,7002,799
2020-08-122,8002,8002,7502,7894002,789
2020-08-112,7382,8262,7312,7954,3002,795
2020-08-072,7112,7432,6632,7385,0002,738
2020-08-062,7052,7402,7052,7107002,710
2020-08-052,7452,7452,7052,7054002,705
2020-08-042,6572,7952,6572,7953,3002,795
2020-08-032,6502,6652,6502,6502,6002,650
2020-07-312,7002,7002,6302,6502,5002,650
2020-07-302,7502,7502,7012,7241,3002,724
2020-07-292,7462,7682,7252,7251,3002,725
2020-07-282,7472,8382,7472,7501,8002,750
2020-07-272,8502,8502,7502,7776,0002,777
2020-07-222,7312,7602,7002,7543,5002,754
2020-07-212,7492,7492,7002,7313,1002,731
2020-07-202,7162,7692,7002,7251,9002,725
2020-07-172,6512,6902,6512,6667002,666
2020-07-162,7262,7262,6262,6444,9002,644
2020-07-152,7262,7262,6702,7062,1002,706
2020-07-142,7002,7262,7002,7269002,726
2020-07-132,6802,7002,6802,7008002,700
2020-07-102,6722,6802,6702,6807002,680
2020-07-092,6802,6972,6322,6971,0002,697
2020-07-082,6602,6912,6602,6807002,680
2020-07-072,6802,6902,6802,6905002,690
2020-07-062,6352,6942,5902,6773,3002,677
2020-07-032,6222,6742,6222,6351,0002,635
2020-07-022,6312,6452,6212,6457002,645
2020-07-012,6972,6982,6452,6451,2002,645
2020-06-302,6662,6982,6662,6981,8002,698
2020-06-292,6842,6962,6842,6958002,695
2020-06-262,6992,6992,6752,6931,1002,693
2020-06-252,6572,6872,6562,6861,4002,686
2020-06-242,7002,7002,6602,6992,9002,699
2020-06-232,6752,7102,6752,7051,9002,705
2020-06-222,6812,6842,6582,6809002,680
2020-06-192,6712,7202,6302,6319,1002,631
2020-06-182,6702,6962,6022,64215,3002,642
2020-06-172,4002,8012,3602,72017,9002,720
2020-06-162,4112,4112,3502,3505002,350
2020-06-152,3002,3742,3002,3301,8002,330
2020-06-122,4212,4292,3282,3502,3002,350
2020-06-112,3932,3932,3502,3851,3002,385
2020-06-102,3202,3492,3202,3491,0002,349
2020-06-092,3162,3502,3162,3509002,350
2020-06-08---2,309-2,309
2020-06-052,3002,3392,3002,3092,1002,309
2020-06-042,4022,4022,2992,3394,3002,339
2020-06-032,4052,4052,3552,4024002,402
2020-06-022,4202,4202,4192,4198002,419
2020-06-012,4002,4202,3512,4207002,420
2020-05-292,3792,3792,3792,3793002,379
2020-05-282,3892,3892,3622,3791,8002,379
2020-05-272,3302,3302,2912,2913002,291
2020-05-262,4262,4262,2802,3304,2002,330
2020-05-252,4182,4182,3022,3262,6002,326
2020-05-222,3032,3602,3032,3182,5002,318
2020-05-212,3032,3032,3032,3037002,303
2020-05-202,2712,3032,2572,3038002,303
2020-05-192,2802,2802,2802,2805002,280
2020-05-182,2632,2652,2632,2654002,265
2020-05-152,1802,2632,1802,2631,0002,263
2020-05-142,2802,2802,2302,2303002,230
2020-05-132,2502,2902,2502,2806002,280
2020-05-122,2632,2992,2632,2907002,290
2020-05-112,2002,2302,2002,2306002,230
2020-05-082,2002,2002,1992,1993002,199
2020-05-072,2002,2002,2002,2004002,200
2020-05-012,2202,2202,1202,2002,1002,200
2020-04-302,1802,2692,1472,1802,2002,180
2020-04-282,1732,1872,1732,1873002,187
2020-04-272,1802,1812,1302,1731,4002,173
2020-04-242,0942,1802,0802,0803,2002,080
2020-04-232,1012,1052,0942,0947002,094
2020-04-222,1002,1032,0902,0904002,090
2020-04-212,0882,0912,0802,0911,2002,091
2020-04-202,0802,1292,0802,1046002,104
2020-04-172,0712,0972,0712,0974002,097
2020-04-162,0692,0692,0652,0657002,065
2020-04-152,0652,0992,0652,0816002,081
2020-04-142,0722,0722,0662,06610,4002,066
2020-04-132,0662,0702,0662,0702002,070
2020-04-102,0552,0982,0552,0985002,098
2020-04-092,0902,1002,0502,1006002,100
2020-04-08---2,165-2,165
2020-04-072,0452,3132,0452,1652,3002,165
2020-04-062,0402,0482,0402,0454002,045
2020-04-032,0512,0512,0272,0406002,040
2020-04-022,0502,1022,0312,1011,5002,101
2020-04-012,1382,1382,1002,1005002,100
2020-03-312,1792,1792,1002,1006002,100
2020-03-302,1102,1321,9902,0442,1002,044
2020-03-272,1572,2022,1572,2021,2002,202
2020-03-262,0552,1042,0552,1042,0002,104
2020-03-252,2002,2002,0702,1202,0002,120
2020-03-242,0342,1222,0142,0312,5002,031
2020-03-232,0102,0242,0002,0132,4002,013
2020-03-192,0212,0422,0102,0102,9002,010
2020-03-182,0502,0502,0352,0356002,035
2020-03-172,0002,0452,0002,0301,5002,030
2020-03-162,0602,1232,0602,1231,3002,123
2020-03-132,0502,0572,0002,0573,1002,057
2020-03-122,1602,1602,1002,1002,2002,100
2020-03-112,2012,2022,1802,1809002,180
2020-03-102,1302,2002,0502,1514,0002,151
2020-03-092,3162,3162,1702,2002,4002,200
2020-03-062,3242,4152,2632,2664,6002,266
2020-03-052,2552,2742,2552,2747002,274
2020-03-042,2762,2762,2102,2741,0002,274
2020-03-032,2802,3302,2802,2993002,299
2020-03-022,1672,2172,1672,20811,9002,208
2020-02-282,2502,2502,1652,1674,2002,167
2020-02-272,2572,3582,2532,2571,2002,257
2020-02-262,2802,2812,2502,2573,1002,257
2020-02-252,3922,3922,3442,3443,7002,344
2020-02-212,4052,4172,4052,4174002,417
2020-02-202,4042,4122,4002,4108002,410
2020-02-192,4192,4232,4002,4049002,404
2020-02-182,3912,4162,3852,3856002,385
2020-02-172,3902,3912,3892,3911,5002,391
2020-02-142,4002,4282,3902,3991,4002,399
2020-02-132,4252,4252,4012,4052,5002,405
2020-02-122,4262,4532,4012,4261,6002,426
2020-02-102,4422,4422,4012,4019002,401
2020-02-072,4442,4442,4032,4427002,442
2020-02-062,4372,4642,3652,4444,8002,444
2020-02-052,4112,4342,4062,4341,9002,434
2020-02-042,4112,4112,4002,4116002,411
2020-02-032,3612,4112,3612,4116002,411
2020-01-312,3962,3962,3612,3615002,361
2020-01-302,3812,3862,3562,3792,3002,379
2020-01-29---2,381-2,381
2020-01-282,4512,4512,3812,3813,4002,381
2020-01-272,4702,4732,4562,4561,1002,456
2020-01-242,4842,4842,4562,4732,1002,473
2020-01-232,4612,4792,4512,4791,9002,479
2020-01-222,4282,4882,4262,4614,5002,461
2020-01-212,4292,4292,4072,4281,2002,428
2020-01-202,3662,4122,3662,4051,3002,405
2020-01-172,3852,3912,3852,3858002,385
2020-01-162,3622,3622,3622,3622002,362
2020-01-152,3732,3732,3732,3733002,373
2020-01-142,3302,3892,3302,3893,2002,389
2020-01-102,3982,3982,3802,3803,0002,380
2020-01-092,3702,4052,3702,3761,6002,376
2020-01-082,4002,4002,3442,3632,0002,363
2020-01-072,3602,4082,3602,4081,2002,408
2020-01-062,3742,3742,3242,3602,8002,360

分割・併合履歴 ： [2007-10-26]1株→3株