日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

電業社機械製作所(6365)の株価時系列情報

電業社機械製作所(6365)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1984/12/28 2,970 3,000 2,970 3,000 1,900
1984/12/27 2,970 2,970 2,970 2,970 200
1984/12/25 2,970 2,970 2,970 2,970 600
1984/12/24 2,960 2,960 2,960 2,960 100
1984/12/22 2,960 2,960 2,960 2,960 100
1984/12/21 2,980 2,980 2,980 2,980 900
1984/12/19 3,050 3,050 2,980 2,980 700
1984/12/18 3,100 3,110 3,050 3,050 2,400
1984/12/17 3,100 3,100 3,100 3,100 1,400
1984/12/14 3,200 3,200 3,100 3,100 1,100
1984/12/13 3,200 3,200 3,190 3,200 2,200
1984/12/12 3,060 3,150 3,000 3,100 2,700
1984/12/11 3,200 3,200 3,100 3,100 6,700
1984/12/10 3,400 3,460 3,390 3,400 15,600
1984/12/07 3,200 3,400 3,200 3,400 14,400
1984/12/06 3,100 3,200 3,090 3,200 8,200
1984/12/05 3,010 3,100 3,010 3,100 4,100
1984/12/04 2,960 3,000 2,960 3,000 1,300
1984/12/03 2,990 2,990 2,970 2,970 700
1984/12/01 2,990 2,990 2,990 2,990 1,000
1984/11/30 3,050 3,080 3,000 3,000 3,600
1984/11/29 3,100 3,100 3,000 3,050 7,700
1984/11/28 2,900 3,100 2,900 3,100 5,800
1984/11/27 2,790 2,850 2,790 2,850 2,400
1984/11/26 2,800 2,800 2,800 2,800 500
1984/11/24 2,790 2,790 2,790 2,790 200
1984/11/22 2,760 2,800 2,760 2,800 300
1984/11/21 2,780 2,800 2,780 2,800 2,800
1984/11/20 2,710 2,710 2,710 2,710 500
1984/11/19 2,790 2,790 2,790 2,790 100
1984/11/17 2,800 2,800 2,800 2,800 400
1984/11/16 2,800 2,800 2,800 2,800 100
1984/11/15 2,800 2,870 2,800 2,810 2,100
1984/11/14 2,760 2,800 2,760 2,800 700
1984/11/13 2,730 2,740 2,730 2,730 500
1984/11/12 2,710 2,750 2,710 2,720 1,000
1984/11/07 2,710 2,710 2,710 2,710 600
1984/11/06 2,700 2,700 2,700 2,700 400
1984/11/05 2,680 2,700 2,680 2,700 500
1984/11/01 2,790 2,790 2,790 2,790 100
1984/10/31 2,800 2,800 2,800 2,800 600
1984/10/30 2,790 2,790 2,790 2,790 200
1984/10/26 2,780 2,790 2,780 2,780 1,000
1984/10/25 2,770 2,770 2,770 2,770 100
1984/10/24 2,770 2,770 2,750 2,760 1,300
1984/10/23 2,750 2,750 2,750 2,750 100
1984/10/22 2,800 2,800 2,800 2,800 2,500
1984/10/19 2,790 2,790 2,790 2,790 300
1984/10/18 2,800 2,800 2,800 2,800 500
1984/10/17 2,700 2,800 2,700 2,800 2,500
1984/10/16 2,610 2,700 2,610 2,700 600
1984/10/15 2,610 2,610 2,610 2,610 200
1984/10/12 2,650 2,650 2,650 2,650 200
1984/10/11 2,700 2,700 2,700 2,700 1,200
1984/10/09 2,760 2,770 2,760 2,770 1,100
1984/10/05 2,900 2,900 2,880 2,900 4,900
1984/10/01 2,520 2,520 2,520 2,520 1,500
1984/09/29 2,500 2,500 2,500 2,500 600
1984/09/28 2,550 2,550 2,550 2,550 200
1984/09/27 2,550 2,550 2,550 2,550 2,600
1984/09/26 2,770 2,770 2,770 2,770 1,000
1984/09/25 2,780 2,780 2,760 2,760 1,200
1984/09/22 2,780 2,780 2,780 2,780 1,100
1984/09/21 2,840 2,840 2,780 2,800 2,100
1984/09/20 2,770 2,770 2,760 2,760 1,500
1984/09/19 2,600 2,680 2,600 2,650 1,900
1984/09/18 2,580 2,600 2,580 2,600 1,700
1984/09/17 2,550 2,560 2,550 2,550 1,700
1984/09/12 2,540 2,600 2,540 2,600 1,800
1984/09/11 2,560 2,560 2,550 2,550 500
1984/09/04 2,450 2,450 2,450 2,450 400
1984/09/03 2,430 2,430 2,430 2,430 100
1984/09/01 2,420 2,420 2,420 2,420 100
1984/08/31 2,410 2,410 2,410 2,410 1,000
1984/08/30 2,410 2,410 2,410 2,410 700
1984/08/29 2,410 2,410 2,410 2,410 100
1984/08/28 2,400 2,400 2,400 2,400 300
1984/08/16 2,400 2,400 2,400 2,400 200
1984/08/14 2,400 2,400 2,400 2,400 100
1984/08/13 2,400 2,400 2,400 2,400 900
1984/08/10 2,400 2,400 2,400 2,400 100
1984/08/07 2,380 2,380 2,380 2,380 900
1984/08/06 2,400 2,400 2,400 2,400 600
1984/08/04 2,400 2,400 2,400 2,400 800
1984/08/03 2,420 2,420 2,420 2,420 200
1984/07/30 2,590 2,590 2,590 2,590 800
1984/07/12 2,590 2,590 2,590 2,590 300
1984/07/09 2,590 2,590 2,590 2,590 100
1984/07/06 2,600 2,600 2,600 2,600 1,000
1984/07/05 2,600 2,600 2,600 2,600 1,000
1984/07/04 2,590 2,600 2,590 2,600 1,100
1984/07/03 2,590 2,590 2,590 2,590 1,000
1984/07/02 2,600 2,600 2,600 2,600 600
1984/06/28 2,600 2,600 2,590 2,590 600
1984/06/27 2,550 2,600 2,550 2,600 1,300
1984/06/26 2,500 2,500 2,500 2,500 200
1984/06/22 2,500 2,500 2,500 2,500 100
1984/06/18 2,500 2,500 2,500 2,500 100
1984/06/15 2,500 2,500 2,500 2,500 200
1984/06/14 2,550 2,550 2,550 2,550 200
1984/06/12 2,550 2,550 2,550 2,550 200
1984/06/11 2,540 2,610 2,540 2,600 300
1984/06/06 2,500 2,500 2,490 2,500 1,000
1984/06/05 2,460 2,460 2,460 2,460 100
1984/06/02 2,430 2,430 2,430 2,430 200
1984/05/29 2,410 2,410 2,410 2,410 1,000
1984/05/26 2,380 2,380 2,380 2,380 200
1984/05/24 2,380 2,380 2,380 2,380 700
1984/05/15 2,500 2,500 2,500 2,500 100
1984/05/14 2,500 2,500 2,500 2,500 200
1984/05/11 2,500 2,500 2,500 2,500 1,000
1984/05/10 2,500 2,500 2,500 2,500 800
1984/05/08 2,500 2,500 2,500 2,500 700
1984/05/02 2,500 2,500 2,500 2,500 300
1984/05/01 2,500 2,500 2,500 2,500 200
1984/04/27 2,500 2,500 2,500 2,500 200
1984/04/19 2,510 2,510 2,510 2,510 200
1984/04/17 2,620 2,620 2,620 2,620 500
1984/04/16 2,620 2,620 2,620 2,620 500
1984/04/11 2,560 2,620 2,560 2,620 1,000
1984/04/05 2,440 2,440 2,440 2,440 200
1984/04/04 2,430 2,430 2,430 2,430 100
1984/04/03 2,460 2,460 2,430 2,430 200
1984/04/02 2,420 2,420 2,420 2,420 100
1984/03/31 2,400 2,400 2,400 2,400 1,000
1984/03/30 2,410 2,410 2,410 2,410 700
1984/03/29 2,400 2,400 2,400 2,400 100
1984/03/27 2,470 2,470 2,470 2,470 100
1984/03/26 2,430 2,430 2,430 2,430 400
1984/03/16 2,430 2,430 2,430 2,430 400
1984/03/12 2,430 2,430 2,430 2,430 200
1984/03/07 2,430 2,430 2,430 2,430 100
1984/03/06 2,460 2,460 2,420 2,420 1,000
1984/03/05 2,520 2,520 2,480 2,480 500
1984/03/03 2,520 2,520 2,520 2,520 300
1984/03/02 2,530 2,530 2,530 2,530 300
1984/03/01 2,520 2,520 2,520 2,520 700
1984/02/28 2,530 2,530 2,530 2,530 1,400
1984/02/27 2,530 2,530 2,530 2,530 100
1984/02/21 2,520 2,520 2,520 2,520 1,500
1984/02/20 2,520 2,520 2,520 2,520 700
1984/02/18 2,590 2,590 2,590 2,590 700
1984/02/16 2,700 2,700 2,690 2,690 400
1984/02/15 2,700 2,700 2,700 2,700 700
1984/02/14 2,760 2,760 2,700 2,700 700
1984/02/13 2,790 2,790 2,790 2,790 2,200
1984/02/10 2,820 2,820 2,790 2,790 2,500
1984/02/09 2,830 2,830 2,820 2,820 500
1984/02/08 2,820 2,880 2,820 2,880 2,100
1984/02/07 2,810 2,820 2,800 2,820 1,900
1984/02/06 2,770 2,800 2,770 2,800 1,100
1984/02/04 2,770 2,770 2,770 2,770 1,600
1984/02/03 2,790 2,810 2,790 2,810 1,100
1984/02/02 2,720 2,720 2,710 2,710 300
1984/02/01 2,700 2,700 2,700 2,700 900
1984/01/31 2,700 2,700 2,700 2,700 1,000
1984/01/30 2,700 2,700 2,700 2,700 200
1984/01/28 2,680 2,700 2,680 2,700 1,600
1984/01/27 2,710 2,710 2,710 2,710 900
1984/01/26 2,700 2,700 2,700 2,700 100
1984/01/25 2,660 2,660 2,660 2,660 800
1984/01/24 2,650 2,650 2,650 2,650 1,000
1984/01/23 2,600 2,600 2,600 2,600 300
1984/01/21 2,520 2,520 2,520 2,520 200
1984/01/20 2,500 2,500 2,500 2,500 1,300
1984/01/18 2,500 2,510 2,500 2,510 1,200
1984/01/17 2,500 2,500 2,500 2,500 200
1984/01/11 2,420 2,420 2,420 2,420 300
1984/01/10 2,410 2,410 2,410 2,410 500
1984/01/09 2,410 2,410 2,410 2,410 100
1984/01/07 2,400 2,400 2,400 2,400 1,000
1984/01/06 2,350 2,350 2,310 2,310 1,600

このページの先頭へ