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
1992/12/28 7,610 7,610 7,610 7,610 100
1992/12/25 7,610 7,610 7,610 7,610 100
1992/12/24 7,610 7,610 7,610 7,610 300
1992/12/22 7,570 7,590 7,570 7,590 500
1992/12/21 7,550 7,550 7,550 7,550 100
1992/12/18 7,500 7,500 7,400 7,500 1,300
1992/12/17 7,500 7,500 7,400 7,500 1,100
1992/12/16 7,400 7,400 7,400 7,400 800
1992/12/14 7,100 7,100 7,100 7,100 400
1992/12/11 7,400 7,400 7,400 7,400 2,100
1992/12/10 7,400 7,400 7,400 7,400 600
1992/12/09 7,400 7,400 7,400 7,400 800
1992/12/07 7,400 7,400 7,400 7,400 300
1992/12/01 7,400 7,400 7,400 7,400 100
1992/11/30 7,500 7,500 7,500 7,500 300
1992/11/25 7,550 7,550 7,500 7,500 3,800
1992/11/24 7,500 7,550 7,500 7,550 3,200
1992/11/20 7,500 7,500 7,500 7,500 900
1992/11/18 7,500 7,500 7,400 7,400 600
1992/11/17 7,490 7,490 7,490 7,490 700
1992/11/02 7,950 7,950 7,950 7,950 300
1992/10/28 7,850 7,850 7,850 7,850 400
1992/10/26 7,750 7,750 7,750 7,750 100
1992/10/23 7,950 8,000 7,910 7,910 1,200
1992/10/22 7,700 7,900 7,700 7,900 1,200
1992/10/20 7,650 7,650 7,450 7,450 3,000
1992/10/19 7,700 7,760 7,700 7,750 600
1992/10/16 7,510 7,570 7,510 7,570 400
1992/10/15 7,450 7,500 7,450 7,500 1,200
1992/10/14 7,220 7,220 7,220 7,220 1,100
1992/10/13 7,120 7,120 7,120 7,120 200
1992/10/08 7,000 7,000 7,000 7,000 100
1992/10/07 7,200 7,200 7,200 7,200 100
1992/10/05 7,450 7,450 7,400 7,450 1,300
1992/10/02 7,400 7,500 7,400 7,450 1,500
1992/10/01 7,400 7,400 7,400 7,400 600
1992/09/29 7,000 7,000 7,000 7,000 700
1992/09/25 6,700 6,700 6,700 6,700 1,600
1992/09/22 6,210 6,210 6,110 6,110 2,000
1992/09/17 6,010 6,010 6,000 6,010 2,800
1992/09/16 6,010 6,010 6,010 6,010 300
1992/09/14 6,010 6,010 6,010 6,010 100
1992/09/10 6,000 6,050 6,000 6,000 14,900
1992/09/09 6,000 6,050 6,000 6,050 1,100
1992/09/08 6,000 6,000 6,000 6,000 5,300
1992/09/07 5,880 6,000 5,880 5,950 6,600
1992/09/04 5,880 6,000 5,880 5,880 6,800
1992/09/02 5,900 5,900 5,890 5,890 1,400
1992/08/25 4,700 4,700 4,600 4,650 2,000
1992/08/24 4,630 4,740 4,630 4,740 1,000
1992/08/21 4,500 4,680 4,500 4,680 3,100
1992/08/20 4,450 4,500 4,450 4,500 1,800
1992/08/19 4,450 4,450 4,450 4,450 5,500
1992/08/12 5,700 5,700 5,700 5,700 100
1992/08/11 5,750 5,750 5,750 5,750 100
1992/08/10 5,900 5,900 5,800 5,800 300
1992/08/07 5,900 5,900 5,900 5,900 500
1992/07/27 5,300 5,300 5,300 5,300 200
1992/07/24 5,300 5,300 5,300 5,300 300
1992/07/23 5,400 5,400 5,400 5,400 200
1992/07/22 5,900 5,900 5,600 5,600 1,200
1992/07/21 5,900 5,900 5,900 5,900 200
1992/07/17 6,000 6,000 6,000 6,000 200
1992/07/16 6,200 6,200 6,200 6,200 100
1992/07/15 6,600 6,600 6,400 6,400 700
1992/07/13 6,600 6,600 6,600 6,600 200
1992/07/09 6,800 6,800 6,800 6,800 200
1992/07/07 6,900 6,950 6,900 6,950 500
1992/06/30 6,800 6,810 6,800 6,800 1,000
1992/06/23 7,500 7,500 7,500 7,500 500
1992/06/15 7,500 7,500 7,500 7,500 200
1992/06/12 7,600 7,600 7,600 7,600 100
1992/06/11 7,600 7,600 7,600 7,600 200
1992/06/04 7,700 7,700 7,700 7,700 100
1992/05/29 7,500 7,550 7,500 7,500 29,500
1992/05/28 7,600 7,600 7,600 7,600 100
1992/05/27 7,500 7,500 7,500 7,500 1,600
1992/05/25 7,500 7,600 7,500 7,500 1,300
1992/05/22 7,500 7,500 7,500 7,500 1,100
1992/05/21 7,800 7,800 7,600 7,700 1,600
1992/05/19 7,900 7,900 7,900 7,900 200
1992/05/15 7,750 7,900 7,750 7,900 800
1992/05/14 7,700 7,750 7,700 7,750 700
1992/05/13 7,600 7,600 7,600 7,600 100
1992/05/12 7,550 7,600 7,550 7,600 500
1992/05/11 7,550 7,550 7,550 7,550 100
1992/05/07 7,550 7,550 7,550 7,550 300
1992/05/06 7,550 7,550 7,550 7,550 300
1992/04/30 7,800 7,800 7,800 7,800 200
1992/04/28 7,550 7,550 7,550 7,550 400
1992/04/27 7,530 7,550 7,530 7,550 600
1992/04/24 7,510 7,520 7,510 7,520 1,300
1992/04/23 7,510 7,510 7,510 7,510 200
1992/04/22 7,510 7,510 7,510 7,510 600
1992/04/21 7,510 7,510 7,510 7,510 200
1992/04/20 7,500 7,500 7,500 7,500 400
1992/04/17 7,500 7,500 7,500 7,500 300
1992/04/16 7,500 7,500 7,500 7,500 100
1992/04/15 7,500 7,500 7,500 7,500 1,200
1992/04/13 7,500 7,500 7,500 7,500 1,000
1992/03/31 7,900 7,950 7,900 7,950 5,000
1992/03/30 7,950 7,950 7,890 7,900 600
1992/03/26 7,950 7,950 7,950 7,950 100
1992/03/25 7,960 7,960 7,960 7,960 1,600
1992/03/24 7,900 7,900 7,900 7,900 100
1992/03/23 7,800 7,800 7,800 7,800 200
1992/03/19 7,690 7,700 7,690 7,700 1,200
1992/03/18 7,700 7,700 7,700 7,700 1,000
1992/03/17 7,600 7,700 7,600 7,700 700
1992/03/16 7,700 7,700 7,700 7,700 400
1992/03/13 7,850 7,850 7,850 7,850 1,100
1992/03/11 7,980 7,980 7,950 7,950 500
1992/03/10 8,000 8,000 8,000 8,000 300
1992/03/09 7,950 8,100 7,950 8,100 1,300
1992/03/06 7,850 7,990 7,850 7,950 600
1992/03/05 7,900 7,950 7,850 7,850 800
1992/03/04 7,600 7,950 7,600 7,950 1,000
1992/03/03 7,700 7,700 7,700 7,700 200
1992/02/28 7,600 7,600 7,550 7,550 500
1992/02/27 7,300 7,500 7,300 7,500 500
1992/02/26 7,300 7,300 7,200 7,200 200
1992/02/25 7,160 7,300 7,160 7,300 300
1992/02/24 7,110 7,150 7,110 7,150 600
1992/02/21 7,000 7,100 7,000 7,100 500
1992/02/20 6,950 7,000 6,950 7,000 800
1992/02/19 6,800 6,850 6,800 6,850 700
1992/02/17 6,800 6,800 6,800 6,800 300
1992/02/14 6,800 6,800 6,800 6,800 300
1992/02/13 6,800 6,800 6,800 6,800 900
1992/02/12 6,620 6,850 6,610 6,810 5,300
1992/02/05 6,600 6,620 6,600 6,620 3,500
1992/02/04 6,600 6,600 6,600 6,600 300
1992/02/03 6,590 6,590 6,590 6,590 200
1992/01/30 6,600 6,600 6,600 6,600 600
1992/01/29 6,600 6,600 6,600 6,600 200
1992/01/28 6,800 6,800 6,800 6,800 1,500
1992/01/22 6,800 6,800 6,800 6,800 600
1992/01/07 7,700 7,750 7,700 7,700 1,400
1992/01/06 7,800 7,800 7,800 7,800 300

このページの先頭へ