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 |