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 |