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
2003/12/30 2,340 2,340 2,340 2,340 1,400
2003/12/29 2,285 2,285 2,285 2,285 100
2003/12/25 2,200 2,210 2,200 2,210 1,700
2003/12/24 2,330 2,330 2,295 2,295 2,000
2003/12/22 2,330 2,330 2,250 2,280 1,500
2003/12/19 2,320 2,320 2,300 2,300 200
2003/12/18 2,310 2,320 2,300 2,320 2,300
2003/12/17 2,360 2,360 2,310 2,320 1,900
2003/12/15 2,380 2,480 2,380 2,480 400
2003/12/12 2,380 2,380 2,380 2,380 100
2003/12/11 2,495 2,495 2,360 2,360 400
2003/12/10 2,500 2,500 2,500 2,500 1,400
2003/12/09 2,385 2,385 2,385 2,385 100
2003/12/08 2,380 2,380 2,380 2,380 100
2003/12/04 2,385 2,390 2,385 2,390 700
2003/12/02 2,350 2,430 2,350 2,430 200
2003/12/01 2,455 2,455 2,455 2,455 400
2003/11/28 2,390 2,390 2,390 2,390 600
2003/11/27 2,360 2,360 2,360 2,360 200
2003/11/26 2,340 2,340 2,340 2,340 200
2003/11/25 2,370 2,380 2,370 2,380 1,000
2003/11/21 2,330 2,330 2,330 2,330 300
2003/11/20 2,320 2,320 2,320 2,320 200
2003/11/19 2,400 2,400 2,320 2,320 1,100
2003/11/18 2,240 2,240 2,240 2,240 500
2003/11/17 2,515 2,525 2,515 2,520 400
2003/11/13 2,510 2,510 2,510 2,510 400
2003/11/10 2,535 2,600 2,500 2,600 2,100
2003/11/06 2,530 2,530 2,530 2,530 200
2003/11/04 2,590 2,590 2,590 2,590 200
2003/10/29 2,600 2,600 2,550 2,550 400
2003/10/28 2,610 2,610 2,550 2,550 600
2003/10/27 2,620 2,620 2,620 2,620 100
2003/10/24 2,645 2,645 2,540 2,540 900
2003/10/23 2,550 2,550 2,550 2,550 200
2003/10/22 2,530 2,530 2,530 2,530 800
2003/10/21 2,535 2,535 2,535 2,535 300
2003/10/20 2,600 2,600 2,575 2,575 400
2003/10/17 2,590 2,590 2,590 2,590 200
2003/10/16 2,595 2,595 2,595 2,595 400
2003/10/15 2,550 2,600 2,550 2,600 200
2003/10/14 2,590 2,600 2,590 2,600 200
2003/10/10 2,550 2,550 2,450 2,450 800
2003/10/09 2,580 2,590 2,580 2,590 500
2003/10/08 2,560 2,560 2,560 2,560 100
2003/10/07 2,570 2,570 2,520 2,520 1,100
2003/10/06 2,620 2,620 2,560 2,560 400
2003/10/01 2,700 2,700 2,700 2,700 200
2003/09/30 2,690 2,690 2,650 2,650 1,100
2003/09/29 2,700 2,700 2,700 2,700 300
2003/09/25 2,630 2,630 2,630 2,630 600
2003/09/24 2,635 2,635 2,630 2,630 700
2003/09/22 2,640 2,640 2,630 2,630 200
2003/09/19 2,610 2,620 2,610 2,620 700
2003/09/18 2,560 2,610 2,560 2,600 600
2003/09/17 2,700 2,700 2,680 2,680 200
2003/09/16 2,720 2,720 2,720 2,720 500
2003/09/12 2,680 2,680 2,680 2,680 200
2003/09/10 2,680 2,680 2,680 2,680 1,000
2003/09/09 2,680 2,680 2,680 2,680 200
2003/09/08 2,680 2,680 2,680 2,680 100
2003/09/05 2,690 2,690 2,690 2,690 100
2003/09/03 2,700 2,700 2,700 2,700 300
2003/09/02 2,700 2,700 2,700 2,700 800
2003/09/01 2,700 2,700 2,700 2,700 200
2003/08/29 2,705 2,705 2,700 2,700 500
2003/08/28 2,710 2,710 2,710 2,710 300
2003/08/27 2,550 2,550 2,550 2,550 100
2003/08/26 2,500 2,540 2,500 2,540 300
2003/08/25 2,600 2,600 2,600 2,600 500
2003/08/22 2,600 2,600 2,600 2,600 700
2003/08/21 2,535 2,610 2,530 2,600 600
2003/08/19 2,520 2,520 2,500 2,500 1,100
2003/08/14 2,470 2,750 2,470 2,750 1,300
2003/08/13 2,500 2,500 2,500 2,500 100
2003/08/12 2,500 2,500 2,500 2,500 100
2003/08/11 2,500 2,500 2,500 2,500 100
2003/08/06 2,500 2,500 2,500 2,500 200
2003/08/05 2,530 2,530 2,530 2,530 100
2003/08/04 2,620 2,620 2,620 2,620 200
2003/08/01 2,600 2,600 2,600 2,600 300
2003/07/31 2,550 2,550 2,550 2,550 500
2003/07/30 2,525 2,525 2,525 2,525 500
2003/07/29 2,650 2,650 2,650 2,650 100
2003/07/28 2,650 2,650 2,550 2,550 600
2003/07/25 2,500 2,540 2,500 2,540 300
2003/07/24 2,650 2,650 2,650 2,650 700
2003/07/23 2,600 2,600 2,600 2,600 100
2003/07/17 2,645 2,645 2,645 2,645 100
2003/07/16 2,655 2,655 2,650 2,650 400
2003/07/15 2,630 2,650 2,630 2,650 500
2003/07/14 2,645 2,645 2,645 2,645 100
2003/07/11 2,625 2,625 2,515 2,515 300
2003/07/10 2,535 2,540 2,505 2,505 500
2003/07/09 2,535 2,535 2,535 2,535 300
2003/07/08 2,525 2,525 2,525 2,525 400
2003/07/04 2,505 2,510 2,500 2,510 700
2003/07/03 2,745 2,745 2,700 2,700 200
2003/07/01 2,795 2,795 2,795 2,795 100
2003/06/30 2,795 2,795 2,795 2,795 200
2003/06/27 2,800 2,800 2,790 2,800 1,500
2003/06/25 2,400 2,400 2,400 2,400 200
2003/06/24 2,400 2,400 2,400 2,400 800
2003/06/19 2,395 2,395 2,395 2,395 100
2003/06/18 2,380 2,380 2,380 2,380 100
2003/06/13 2,250 2,255 2,250 2,250 300
2003/06/12 2,360 2,360 2,240 2,240 1,700
2003/06/11 2,290 2,300 2,290 2,300 1,100
2003/06/10 2,295 2,295 2,295 2,295 100
2003/06/06 2,300 2,300 2,300 2,300 200
2003/06/05 2,250 2,250 2,245 2,245 600
2003/06/03 2,245 2,245 2,245 2,245 200
2003/06/02 2,260 2,260 2,260 2,260 400
2003/05/30 2,260 2,260 2,260 2,260 100
2003/05/29 2,190 2,190 2,190 2,190 900
2003/05/28 2,190 2,190 2,190 2,190 100
2003/05/27 2,180 2,190 2,180 2,190 200
2003/05/26 2,265 2,290 2,200 2,200 1,200
2003/05/22 2,200 2,200 2,160 2,160 8,100
2003/05/21 2,200 2,200 2,200 2,200 1,400
2003/05/20 2,200 2,200 2,200 2,200 100
2003/05/19 2,220 2,220 2,220 2,220 900
2003/05/13 2,215 2,215 2,215 2,215 100
2003/05/12 2,210 2,210 2,205 2,205 300
2003/05/08 2,285 2,285 2,285 2,285 100
2003/05/07 2,275 2,275 2,275 2,275 100
2003/05/01 2,290 2,290 2,290 2,290 200
2003/04/30 2,290 2,290 2,290 2,290 200
2003/04/28 2,200 2,200 2,175 2,200 800
2003/04/25 2,195 2,195 2,195 2,195 100
2003/04/24 2,220 2,220 2,220 2,220 700
2003/04/23 2,100 2,210 2,100 2,210 800
2003/04/22 2,120 2,120 2,120 2,120 200
2003/04/21 2,120 2,120 2,120 2,120 500
2003/04/18 2,200 2,200 2,200 2,200 200
2003/04/17 2,185 2,200 2,185 2,200 200
2003/04/15 2,215 2,215 2,155 2,155 700
2003/04/09 2,160 2,160 2,160 2,160 200
2003/04/04 2,205 2,205 2,205 2,205 100
2003/04/03 2,205 2,205 2,205 2,205 100
2003/04/02 2,320 2,320 2,160 2,160 200
2003/04/01 2,390 2,390 2,390 2,390 300
2003/03/31 2,300 2,400 2,300 2,400 2,200
2003/03/28 2,120 2,125 2,120 2,120 900
2003/03/27 2,230 2,230 2,230 2,230 200
2003/03/25 2,450 2,450 2,400 2,400 300
2003/03/24 2,400 2,400 2,390 2,390 900
2003/03/20 2,290 2,290 2,290 2,290 100
2003/03/13 2,115 2,120 2,110 2,120 500
2003/03/11 2,100 2,120 2,100 2,120 200
2003/03/10 2,200 2,200 2,120 2,120 1,300
2003/03/06 2,275 2,275 2,215 2,215 300
2003/03/05 2,250 2,300 2,250 2,275 400
2003/03/04 2,220 2,225 2,205 2,205 600
2003/03/03 2,425 2,450 2,350 2,350 500
2003/02/28 2,400 2,400 2,400 2,400 200
2003/02/27 2,400 2,400 2,400 2,400 500
2003/02/26 2,345 2,345 2,345 2,345 100
2003/02/24 2,325 2,325 2,325 2,325 700
2003/02/21 2,300 2,300 2,205 2,205 1,000
2003/02/20 2,300 2,300 2,300 2,300 100
2003/02/17 2,300 2,300 2,300 2,300 300
2003/02/14 2,300 2,300 2,205 2,300 300
2003/02/07 2,275 2,275 2,275 2,275 100
2003/02/06 2,155 2,155 2,155 2,155 100
2003/02/03 2,250 2,250 2,060 2,105 1,400
2003/01/31 2,570 2,570 2,140 2,140 500
2003/01/30 2,580 2,580 2,580 2,580 200
2003/01/29 2,580 2,580 2,580 2,580 400
2003/01/24 2,305 2,310 2,300 2,300 1,000
2003/01/23 2,300 2,300 2,300 2,300 100
2003/01/16 2,100 2,100 2,100 2,100 600
2003/01/15 2,090 2,090 2,090 2,090 1,100
2003/01/14 2,100 2,100 2,100 2,100 400
2003/01/09 2,100 2,100 2,100 2,100 200
2003/01/08 2,100 2,100 2,100 2,100 200
2003/01/07 2,040 2,040 2,040 2,040 100
2003/01/06 2,180 2,320 2,180 2,320 500

このページの先頭へ