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
2008/12/26 1,420 1,420 1,280 1,280 900
2008/12/25 1,422 1,422 1,380 1,380 2,600
2008/12/24 1,402 1,402 1,402 1,402 4,000
2008/12/22 1,210 1,210 1,202 1,202 300
2008/12/19 1,170 1,170 1,170 1,170 1,000
2008/12/18 1,142 1,162 1,142 1,162 1,800
2008/12/17 1,161 1,300 1,161 1,200 38,300
2008/12/16 1,200 1,200 1,200 1,200 7,200
2008/12/15 1,240 1,240 1,180 1,180 900
2008/12/12 1,239 1,240 1,210 1,240 1,300
2008/12/11 1,250 1,250 1,250 1,250 700
2008/12/10 1,250 1,250 1,250 1,250 700
2008/12/09 1,265 1,300 1,255 1,255 5,000
2008/12/08 1,300 1,300 1,265 1,265 900
2008/12/05 1,345 1,345 1,280 1,280 7,000
2008/12/04 1,280 1,280 1,265 1,265 900
2008/12/03 1,310 1,310 1,240 1,265 6,200
2008/12/02 1,360 1,360 1,350 1,350 800
2008/12/01 1,360 1,360 1,360 1,360 400
2008/11/28 1,320 1,350 1,320 1,340 1,400
2008/11/27 1,340 1,340 1,335 1,340 1,300
2008/11/26 1,370 1,370 1,335 1,335 2,000
2008/11/25 1,400 1,400 1,350 1,350 6,900
2008/11/21 1,350 1,350 1,300 1,320 2,700
2008/11/20 1,370 1,370 1,370 1,370 300
2008/11/19 1,380 1,380 1,380 1,380 300
2008/11/18 1,380 1,380 1,380 1,380 400
2008/11/17 1,385 1,385 1,380 1,380 1,400
2008/11/14 1,399 1,399 1,395 1,395 2,400
2008/11/13 1,380 1,400 1,380 1,400 200
2008/11/12 1,409 1,409 1,400 1,400 1,100
2008/11/11 1,400 1,400 1,390 1,390 2,400
2008/11/10 1,600 1,600 1,400 1,459 8,900
2008/11/07 1,500 1,500 1,500 1,500 700
2008/11/06 1,540 1,540 1,500 1,500 1,300
2008/11/05 1,540 1,540 1,520 1,520 800
2008/11/04 1,590 1,590 1,520 1,520 2,200
2008/10/31 1,500 1,500 1,480 1,480 4,300
2008/10/30 1,480 1,480 1,480 1,480 200
2008/10/29 1,500 1,500 1,480 1,480 2,800
2008/10/28 1,460 1,560 1,460 1,460 1,100
2008/10/27 1,600 1,600 1,400 1,460 4,900
2008/10/24 1,720 1,720 1,515 1,515 2,700
2008/10/23 1,550 1,550 1,500 1,500 1,300
2008/10/22 1,580 1,720 1,551 1,551 5,400
2008/10/21 1,550 1,550 1,520 1,550 4,400
2008/10/20 1,620 1,620 1,550 1,550 200
2008/10/17 1,500 1,500 1,500 1,500 1,200
2008/10/16 1,350 1,400 1,350 1,400 600
2008/10/15 1,409 1,500 1,409 1,500 2,100
2008/10/14 1,410 1,410 1,410 1,410 1,600
2008/10/10 1,210 1,250 1,210 1,210 2,100
2008/10/09 1,160 1,210 1,160 1,210 1,000
2008/10/08 1,297 1,298 1,200 1,200 4,100
2008/10/07 1,439 1,440 1,330 1,330 3,100
2008/10/06 1,551 1,551 1,510 1,510 2,400
2008/10/03 1,600 1,601 1,599 1,600 2,400
2008/10/02 1,601 1,601 1,600 1,600 9,600
2008/10/01 1,606 1,630 1,598 1,600 7,400
2008/09/30 1,640 1,640 1,585 1,600 3,300
2008/09/29 1,662 1,663 1,662 1,663 700
2008/09/26 1,679 1,679 1,670 1,670 1,000
2008/09/25 1,690 1,690 1,679 1,679 1,500
2008/09/24 1,710 1,710 1,680 1,680 2,300
2008/09/22 1,692 1,710 1,692 1,704 1,600
2008/09/19 1,663 1,753 1,660 1,700 6,400
2008/09/18 1,800 1,800 1,725 1,750 2,400
2008/09/17 1,866 1,866 1,866 1,866 200
2008/09/16 1,807 1,807 1,806 1,806 300
2008/09/11 1,825 1,830 1,815 1,815 900
2008/09/10 1,855 1,855 1,800 1,822 1,400
2008/09/09 1,852 1,855 1,850 1,850 2,400
2008/09/08 1,826 1,900 1,826 1,850 3,000
2008/09/05 1,830 1,850 1,830 1,850 300
2008/09/04 2,000 2,000 1,900 1,920 800
2008/09/02 2,160 2,160 2,160 2,160 100
2008/09/01 2,190 2,190 2,190 2,190 300
2008/08/28 2,030 2,030 2,030 2,030 300
2008/08/26 2,200 2,200 2,020 2,020 500
2008/08/25 2,210 2,210 2,210 2,210 1,900
2008/08/22 2,060 2,060 1,980 1,980 300
2008/08/20 2,005 2,005 2,005 2,005 100
2008/08/19 1,981 1,981 1,981 1,981 100
2008/08/18 1,980 2,000 1,980 1,990 500
2008/08/15 2,000 2,000 1,980 1,980 900
2008/08/13 2,080 2,080 2,080 2,080 100
2008/08/12 2,090 2,090 2,080 2,080 200
2008/08/11 2,180 2,180 2,180 2,180 300
2008/08/08 2,180 2,185 2,180 2,180 900
2008/08/06 2,130 2,150 2,130 2,150 300
2008/08/05 2,070 2,080 2,030 2,030 1,000
2008/08/01 2,190 2,190 2,190 2,190 200
2008/07/31 2,155 2,190 2,150 2,190 800
2008/07/30 2,170 2,170 2,130 2,130 300
2008/07/29 2,035 2,035 2,035 2,035 100
2008/07/28 2,200 2,200 2,190 2,200 2,700
2008/07/25 2,200 2,200 2,190 2,190 3,500
2008/07/24 2,050 2,065 2,000 2,065 4,500
2008/07/23 1,981 1,981 1,950 1,978 1,400
2008/07/18 1,985 1,985 1,918 1,918 1,900
2008/07/17 2,010 2,050 1,980 1,980 300
2008/07/16 1,960 1,990 1,960 1,972 3,000
2008/07/15 2,155 2,155 2,150 2,150 400
2008/07/14 2,160 2,160 2,150 2,150 1,200
2008/07/11 2,200 2,200 2,160 2,160 1,700
2008/07/10 2,200 2,200 2,160 2,200 4,900
2008/07/09 2,200 2,200 2,165 2,200 2,500
2008/07/08 2,195 2,195 2,190 2,195 2,000
2008/07/07 2,195 2,200 2,195 2,195 2,100
2008/07/04 2,160 2,160 2,150 2,160 3,600
2008/07/03 2,200 2,200 2,160 2,160 3,500
2008/07/02 2,210 2,210 2,200 2,200 2,200
2008/07/01 2,270 2,270 2,270 2,270 500
2008/06/30 2,220 2,290 2,220 2,270 700
2008/06/27 2,295 2,295 2,180 2,220 2,000
2008/06/26 2,205 2,260 2,205 2,205 600
2008/06/25 2,180 2,200 2,180 2,200 500
2008/06/24 2,300 2,300 2,220 2,220 2,800
2008/06/23 2,250 2,250 2,240 2,250 1,200
2008/06/20 2,295 2,300 2,250 2,260 1,400
2008/06/19 2,240 2,250 2,240 2,240 1,500
2008/06/18 2,250 2,290 2,220 2,230 1,200
2008/06/17 2,250 2,250 2,245 2,250 900
2008/06/16 2,300 2,300 2,240 2,290 3,600
2008/06/13 2,300 2,300 2,250 2,250 2,500
2008/06/12 2,235 2,235 2,200 2,200 1,400
2008/06/11 2,215 2,250 2,215 2,250 500
2008/06/10 2,205 2,250 2,200 2,200 1,800
2008/06/09 2,200 2,205 2,200 2,200 900
2008/06/06 2,240 2,250 2,240 2,240 2,000
2008/06/05 2,200 2,220 2,200 2,220 1,200
2008/06/04 2,200 2,240 2,200 2,200 4,500
2008/06/03 2,200 2,210 2,200 2,210 2,400
2008/06/02 2,235 2,235 2,230 2,230 900
2008/05/30 2,235 2,240 2,235 2,240 1,200
2008/05/29 2,240 2,240 2,200 2,200 1,600
2008/05/28 2,240 2,240 2,240 2,240 1,200
2008/05/27 2,125 2,135 2,125 2,135 300
2008/05/26 2,250 2,250 2,100 2,150 3,000
2008/05/23 2,050 2,250 2,050 2,200 4,700
2008/05/22 2,040 2,050 2,040 2,050 2,300
2008/05/21 2,000 2,040 2,000 2,040 2,500
2008/05/20 2,075 2,075 2,040 2,040 1,000
2008/05/19 2,070 2,070 2,050 2,050 200
2008/05/16 1,961 1,998 1,961 1,975 600
2008/05/15 2,010 2,010 1,949 1,950 5,800
2008/05/14 2,065 2,065 2,000 2,000 12,100
2008/05/13 2,065 2,100 2,065 2,100 2,200
2008/05/12 2,055 2,055 2,055 2,055 300
2008/05/09 2,140 2,140 2,100 2,135 2,200
2008/05/08 2,175 2,175 2,150 2,150 200
2008/05/07 2,150 2,200 2,150 2,195 2,100
2008/05/02 2,150 2,160 2,150 2,150 2,200
2008/05/01 2,195 2,195 2,195 2,195 200
2008/04/30 2,100 2,100 2,030 2,030 1,700
2008/04/28 2,190 2,190 2,050 2,050 1,100
2008/04/25 2,185 2,185 2,185 2,185 100
2008/04/24 2,180 2,185 2,180 2,185 1,400
2008/04/23 2,150 2,180 2,150 2,180 1,200
2008/04/22 2,150 2,150 2,145 2,150 2,100
2008/04/21 2,140 2,150 2,100 2,145 4,000
2008/04/18 2,105 2,125 2,100 2,100 1,100
2008/04/17 2,100 2,100 2,020 2,090 2,300
2008/04/16 2,095 2,100 1,990 2,100 900
2008/04/15 2,095 2,100 2,095 2,095 2,200
2008/04/14 2,100 2,100 2,095 2,095 200
2008/04/11 2,000 2,100 2,000 2,100 1,600
2008/04/10 2,000 2,000 1,970 2,000 2,800
2008/04/09 2,000 2,000 1,990 2,000 2,000
2008/04/08 2,000 2,000 2,000 2,000 1,100
2008/04/07 1,920 2,000 1,920 2,000 1,700
2008/04/04 2,000 2,000 2,000 2,000 1,500
2008/04/03 1,960 2,000 1,960 2,000 2,300
2008/04/02 1,970 2,000 1,970 2,000 2,300
2008/04/01 2,000 2,000 1,960 1,990 1,200
2008/03/31 2,000 2,000 2,000 2,000 500
2008/03/28 1,920 1,920 1,850 1,850 3,200
2008/03/27 1,831 1,831 1,800 1,800 900
2008/03/26 1,860 1,860 1,850 1,860 1,900
2008/03/25 1,860 1,900 1,860 1,870 1,800
2008/03/24 1,801 1,860 1,800 1,860 2,700
2008/03/21 1,799 1,810 1,725 1,800 9,700
2008/03/19 1,800 1,800 1,798 1,800 1,500
2008/03/18 1,802 1,805 1,785 1,790 10,700
2008/03/17 1,805 1,810 1,802 1,802 400
2008/03/13 1,839 1,840 1,810 1,835 4,800
2008/03/12 1,830 1,860 1,830 1,860 900
2008/03/11 1,830 1,830 1,820 1,830 11,500
2008/03/10 1,840 1,840 1,830 1,830 1,200
2008/03/07 1,850 1,850 1,830 1,830 600
2008/03/06 1,840 1,850 1,800 1,850 3,200
2008/03/05 1,870 1,870 1,850 1,851 1,500
2008/03/04 1,900 1,900 1,850 1,850 1,800
2008/03/03 1,940 1,940 1,940 1,940 600
2008/02/29 1,911 1,911 1,880 1,881 900
2008/02/28 1,949 1,949 1,919 1,919 900
2008/02/27 1,920 1,920 1,890 1,920 2,100
2008/02/26 1,920 1,920 1,920 1,920 1,000
2008/02/25 1,890 1,890 1,870 1,870 3,500
2008/02/22 1,920 1,920 1,870 1,875 5,800
2008/02/21 1,865 1,920 1,851 1,920 700
2008/02/20 1,880 1,929 1,840 1,870 4,700
2008/02/19 1,890 1,890 1,860 1,880 1,800
2008/02/18 1,859 1,935 1,855 1,860 5,200
2008/02/15 1,860 1,860 1,860 1,860 300
2008/02/14 1,850 1,900 1,830 1,900 700
2008/02/13 1,860 1,860 1,860 1,860 100
2008/02/12 1,840 1,840 1,800 1,840 1,000
2008/02/08 1,998 1,998 1,900 1,900 600
2008/02/07 1,820 1,820 1,820 1,820 200
2008/02/06 1,900 1,900 1,850 1,850 700
2008/02/05 2,000 2,000 1,950 1,950 1,100
2008/02/04 1,960 1,960 1,940 1,940 1,400
2008/02/01 1,959 1,960 1,950 1,950 600
2008/01/31 1,835 1,845 1,835 1,845 400
2008/01/30 1,845 1,845 1,845 1,845 200
2008/01/29 1,805 1,814 1,796 1,796 3,800
2008/01/28 2,000 2,000 1,805 1,805 2,700
2008/01/25 1,771 1,890 1,771 1,890 1,500
2008/01/24 1,800 1,800 1,665 1,770 3,200
2008/01/23 1,602 1,700 1,602 1,630 700
2008/01/22 1,692 1,692 1,550 1,550 2,700
2008/01/21 1,730 1,730 1,711 1,711 1,300
2008/01/18 1,780 1,780 1,755 1,760 3,600
2008/01/17 1,752 1,780 1,752 1,780 2,400
2008/01/16 1,890 1,890 1,752 1,780 2,600
2008/01/15 1,900 1,950 1,900 1,900 1,000
2008/01/11 2,000 2,000 1,949 1,950 5,700
2008/01/10 2,000 2,005 2,000 2,000 900
2008/01/09 1,951 2,010 1,951 2,005 2,200
2008/01/08 2,110 2,110 2,010 2,010 900
2008/01/07 1,900 1,980 1,900 1,980 700
2008/01/04 1,970 2,000 1,970 2,000 1,600

このページの先頭へ