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 |