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 |
---|---|---|---|---|---|
2011/12/30 | 1,371 | 1,371 | 1,371 | 1,371 | 100 |
2011/12/28 | 1,390 | 1,390 | 1,370 | 1,370 | 400 |
2011/12/26 | 1,418 | 1,418 | 1,412 | 1,412 | 5,900 |
2011/12/22 | 1,405 | 1,419 | 1,396 | 1,419 | 4,700 |
2011/12/21 | 1,423 | 1,423 | 1,405 | 1,415 | 1,600 |
2011/12/20 | 1,430 | 1,440 | 1,420 | 1,420 | 1,400 |
2011/12/19 | 1,401 | 1,402 | 1,400 | 1,400 | 1,600 |
2011/12/16 | 1,399 | 1,405 | 1,399 | 1,405 | 1,400 |
2011/12/15 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
2011/12/12 | 1,427 | 1,427 | 1,427 | 1,427 | 400 |
2011/12/09 | 1,397 | 1,397 | 1,397 | 1,397 | 4,000 |
2011/12/08 | 1,349 | 1,367 | 1,349 | 1,367 | 200 |
2011/12/07 | 1,342 | 1,349 | 1,339 | 1,349 | 1,700 |
2011/12/06 | 1,358 | 1,358 | 1,333 | 1,340 | 800 |
2011/12/05 | 1,335 | 1,340 | 1,335 | 1,340 | 400 |
2011/12/02 | 1,348 | 1,348 | 1,348 | 1,348 | 300 |
2011/12/01 | 1,341 | 1,350 | 1,341 | 1,348 | 900 |
2011/11/30 | 1,327 | 1,340 | 1,327 | 1,335 | 900 |
2011/11/29 | 1,323 | 1,327 | 1,323 | 1,327 | 600 |
2011/11/28 | 1,330 | 1,330 | 1,323 | 1,323 | 1,500 |
2011/11/25 | 1,340 | 1,340 | 1,326 | 1,326 | 1,600 |
2011/11/24 | 1,350 | 1,355 | 1,350 | 1,355 | 5,200 |
2011/11/22 | 1,370 | 1,375 | 1,355 | 1,370 | 1,400 |
2011/11/21 | 1,362 | 1,372 | 1,362 | 1,370 | 1,400 |
2011/11/18 | 1,360 | 1,361 | 1,360 | 1,360 | 1,200 |
2011/11/17 | 1,357 | 1,357 | 1,353 | 1,357 | 1,200 |
2011/11/16 | 1,363 | 1,364 | 1,363 | 1,363 | 700 |
2011/11/15 | 1,379 | 1,379 | 1,362 | 1,362 | 1,200 |
2011/11/14 | 1,400 | 1,400 | 1,379 | 1,379 | 200 |
2011/11/11 | 1,376 | 1,376 | 1,375 | 1,375 | 600 |
2011/11/10 | 1,404 | 1,404 | 1,373 | 1,374 | 500 |
2011/11/09 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
2011/11/08 | 1,401 | 1,401 | 1,401 | 1,401 | 200 |
2011/11/07 | 1,412 | 1,412 | 1,412 | 1,412 | 200 |
2011/11/04 | 1,426 | 1,426 | 1,401 | 1,405 | 900 |
2011/11/02 | 0 | 0 | 0 | 1,525 | 0 |
2011/11/01 | 1,525 | 1,525 | 1,525 | 1,525 | 300 |
2011/10/31 | 0 | 0 | 0 | 1,520 | 0 |
2011/10/28 | 0 | 0 | 0 | 1,520 | 0 |
2011/10/27 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
2011/10/26 | 1,525 | 1,525 | 1,525 | 1,525 | 1,100 |
2011/10/25 | 1,540 | 1,540 | 1,530 | 1,530 | 1,300 |
2011/10/24 | 1,379 | 1,380 | 1,379 | 1,380 | 2,400 |
2011/10/21 | 1,350 | 1,351 | 1,342 | 1,351 | 800 |
2011/10/20 | 1,351 | 1,351 | 1,320 | 1,320 | 1,100 |
2011/10/19 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
2011/10/18 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2011/10/17 | 0 | 0 | 0 | 1,350 | 0 |
2011/10/14 | 0 | 0 | 0 | 1,350 | 0 |
2011/10/13 | 0 | 0 | 0 | 1,350 | 0 |
2011/10/12 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2011/10/11 | 1,343 | 1,343 | 1,320 | 1,320 | 1,300 |
2011/10/07 | 0 | 0 | 0 | 1,400 | 0 |
2011/10/06 | 0 | 0 | 0 | 1,400 | 0 |
2011/10/05 | 0 | 0 | 0 | 1,400 | 0 |
2011/10/04 | 0 | 0 | 0 | 1,400 | 0 |
2011/10/03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2011/09/30 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
2011/09/29 | 0 | 0 | 0 | 1,372 | 0 |
2011/09/28 | 0 | 0 | 0 | 1,372 | 0 |
2011/09/27 | 0 | 0 | 0 | 1,372 | 0 |
2011/09/26 | 1,398 | 1,398 | 1,372 | 1,372 | 3,200 |
2011/09/22 | 1,381 | 1,399 | 1,381 | 1,399 | 1,500 |
2011/09/21 | 1,382 | 1,382 | 1,376 | 1,381 | 1,100 |
2011/09/20 | 1,381 | 1,381 | 1,381 | 1,381 | 700 |
2011/09/16 | 1,375 | 1,385 | 1,357 | 1,385 | 500 |
2011/09/15 | 1,376 | 1,376 | 1,352 | 1,352 | 1,400 |
2011/09/14 | 1,382 | 1,382 | 1,382 | 1,382 | 100 |
2011/09/13 | 1,372 | 1,400 | 1,372 | 1,400 | 700 |
2011/09/12 | 1,351 | 1,361 | 1,351 | 1,361 | 400 |
2011/09/09 | 1,361 | 1,380 | 1,361 | 1,380 | 800 |
2011/09/08 | 0 | 0 | 0 | 1,350 | 0 |
2011/09/07 | 0 | 0 | 0 | 1,350 | 0 |
2011/09/06 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
2011/09/05 | 0 | 0 | 0 | 1,370 | 0 |
2011/09/02 | 1,371 | 1,371 | 1,370 | 1,370 | 600 |
2011/09/01 | 1,400 | 1,400 | 1,370 | 1,370 | 600 |
2011/08/31 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
2011/08/30 | 1,455 | 1,455 | 1,400 | 1,400 | 500 |
2011/08/29 | 1,438 | 1,438 | 1,438 | 1,438 | 100 |
2011/08/26 | 1,439 | 1,439 | 1,439 | 1,439 | 1,100 |
2011/08/25 | 1,440 | 1,440 | 1,420 | 1,420 | 1,900 |
2011/08/24 | 1,419 | 1,419 | 1,400 | 1,410 | 2,900 |
2011/08/23 | 1,421 | 1,450 | 1,421 | 1,421 | 500 |
2011/08/22 | 1,337 | 1,421 | 1,337 | 1,421 | 700 |
2011/08/19 | 1,381 | 1,411 | 1,351 | 1,391 | 1,500 |
2011/08/18 | 1,380 | 1,400 | 1,380 | 1,400 | 300 |
2011/08/17 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
2011/08/16 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
2011/08/15 | 0 | 0 | 0 | 1,350 | 0 |
2011/08/12 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2011/08/11 | 1,316 | 1,316 | 1,316 | 1,316 | 100 |
2011/08/10 | 1,311 | 1,330 | 1,311 | 1,316 | 700 |
2011/08/09 | 1,360 | 1,360 | 1,281 | 1,281 | 1,400 |
2011/08/08 | 1,377 | 1,381 | 1,351 | 1,381 | 900 |
2011/08/05 | 1,385 | 1,385 | 1,381 | 1,381 | 900 |
2011/08/04 | 1,385 | 1,420 | 1,371 | 1,390 | 1,400 |
2011/08/03 | 1,390 | 1,390 | 1,356 | 1,380 | 1,500 |
2011/08/02 | 1,420 | 1,420 | 1,400 | 1,400 | 1,200 |
2011/08/01 | 1,547 | 1,547 | 1,400 | 1,401 | 3,300 |
2011/07/29 | 1,464 | 1,464 | 1,417 | 1,417 | 2,300 |
2011/07/28 | 1,470 | 1,520 | 1,462 | 1,464 | 600 |
2011/07/27 | 1,536 | 1,536 | 1,478 | 1,479 | 1,100 |
2011/07/26 | 1,532 | 1,532 | 1,501 | 1,501 | 3,900 |
2011/07/25 | 1,550 | 1,550 | 1,500 | 1,549 | 5,000 |
2011/07/22 | 1,605 | 1,605 | 1,510 | 1,544 | 9,700 |
2011/07/21 | 1,567 | 1,584 | 1,566 | 1,566 | 1,000 |
2011/07/20 | 1,590 | 1,600 | 1,540 | 1,576 | 1,900 |
2011/07/19 | 1,591 | 1,591 | 1,590 | 1,590 | 600 |
2011/07/15 | 1,590 | 1,600 | 1,580 | 1,600 | 1,200 |
2011/07/14 | 1,572 | 1,600 | 1,572 | 1,600 | 3,300 |
2011/07/13 | 1,570 | 1,580 | 1,570 | 1,571 | 600 |
2011/07/12 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
2011/07/11 | 0 | 0 | 0 | 1,580 | 0 |
2011/07/08 | 0 | 0 | 0 | 1,580 | 0 |
2011/07/07 | 0 | 0 | 0 | 1,580 | 0 |
2011/07/06 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
2011/07/05 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
2011/07/04 | 0 | 0 | 0 | 1,575 | 0 |
2011/07/01 | 1,590 | 1,590 | 1,575 | 1,575 | 500 |
2011/06/30 | 1,600 | 1,600 | 1,590 | 1,595 | 1,200 |
2011/06/29 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
2011/06/28 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
2011/06/27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,100 |
2011/06/24 | 1,580 | 1,580 | 1,520 | 1,580 | 3,800 |
2011/06/23 | 1,557 | 1,580 | 1,557 | 1,580 | 1,200 |
2011/06/22 | 1,552 | 1,555 | 1,552 | 1,555 | 500 |
2011/06/21 | 1,552 | 1,552 | 1,552 | 1,552 | 100 |
2011/06/20 | 1,539 | 1,560 | 1,539 | 1,551 | 700 |
2011/06/17 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
2011/06/16 | 0 | 0 | 0 | 1,587 | 0 |
2011/06/15 | 0 | 0 | 0 | 1,587 | 0 |
2011/06/14 | 1,580 | 1,587 | 1,580 | 1,587 | 200 |
2011/06/13 | 1,590 | 1,590 | 1,590 | 1,590 | 1,300 |
2011/06/10 | 1,596 | 1,596 | 1,537 | 1,541 | 4,600 |
2011/06/09 | 1,553 | 1,553 | 1,553 | 1,553 | 300 |
2011/06/08 | 1,536 | 1,559 | 1,536 | 1,559 | 200 |
2011/06/07 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
2011/06/06 | 1,501 | 1,570 | 1,501 | 1,570 | 200 |
2011/06/03 | 1,535 | 1,535 | 1,520 | 1,526 | 600 |
2011/06/02 | 0 | 0 | 0 | 1,540 | 0 |
2011/06/01 | 1,540 | 1,540 | 1,539 | 1,540 | 500 |
2011/05/31 | 1,510 | 1,550 | 1,510 | 1,523 | 2,400 |
2011/05/30 | 1,522 | 1,522 | 1,500 | 1,510 | 1,500 |
2011/05/27 | 1,580 | 1,580 | 1,525 | 1,540 | 1,500 |
2011/05/26 | 1,593 | 1,593 | 1,540 | 1,540 | 1,100 |
2011/05/25 | 1,590 | 1,590 | 1,588 | 1,588 | 1,300 |
2011/05/24 | 1,485 | 1,527 | 1,485 | 1,527 | 2,400 |
2011/05/23 | 1,479 | 1,497 | 1,472 | 1,497 | 1,000 |
2011/05/20 | 1,470 | 1,470 | 1,459 | 1,465 | 700 |
2011/05/19 | 1,471 | 1,471 | 1,470 | 1,470 | 2,600 |
2011/05/18 | 1,488 | 1,488 | 1,488 | 1,488 | 100 |
2011/05/17 | 1,454 | 1,462 | 1,454 | 1,462 | 1,000 |
2011/05/16 | 1,463 | 1,463 | 1,463 | 1,463 | 300 |
2011/05/13 | 1,540 | 1,540 | 1,470 | 1,470 | 2,400 |
2011/05/12 | 1,549 | 1,549 | 1,540 | 1,540 | 400 |
2011/05/11 | 1,515 | 1,535 | 1,515 | 1,535 | 800 |
2011/05/10 | 1,585 | 1,585 | 1,520 | 1,520 | 2,500 |
2011/05/09 | 1,483 | 1,630 | 1,483 | 1,585 | 1,300 |
2011/05/06 | 1,492 | 1,492 | 1,492 | 1,492 | 200 |
2011/05/02 | 1,520 | 1,520 | 1,520 | 1,520 | 400 |
2011/04/28 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
2011/04/27 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
2011/04/26 | 1,540 | 1,540 | 1,540 | 1,540 | 900 |
2011/04/25 | 1,500 | 1,515 | 1,500 | 1,515 | 8,000 |
2011/04/22 | 1,411 | 1,495 | 1,411 | 1,465 | 8,300 |
2011/04/21 | 1,420 | 1,429 | 1,420 | 1,421 | 1,400 |
2011/04/20 | 1,410 | 1,430 | 1,410 | 1,430 | 900 |
2011/04/19 | 1,404 | 1,410 | 1,404 | 1,410 | 200 |
2011/04/18 | 1,410 | 1,410 | 1,410 | 1,410 | 500 |
2011/04/15 | 1,431 | 1,431 | 1,410 | 1,410 | 4,800 |
2011/04/14 | 1,449 | 1,449 | 1,415 | 1,445 | 1,100 |
2011/04/13 | 1,450 | 1,450 | 1,430 | 1,449 | 800 |
2011/04/12 | 1,461 | 1,480 | 1,460 | 1,460 | 1,100 |
2011/04/11 | 1,460 | 1,460 | 1,460 | 1,460 | 500 |
2011/04/08 | 1,450 | 1,500 | 1,450 | 1,450 | 1,100 |
2011/04/07 | 1,465 | 1,465 | 1,450 | 1,450 | 900 |
2011/04/06 | 1,480 | 1,480 | 1,480 | 1,480 | 900 |
2011/04/05 | 1,500 | 1,500 | 1,495 | 1,500 | 400 |
2011/04/04 | 1,500 | 1,500 | 1,490 | 1,490 | 600 |
2011/04/01 | 1,500 | 1,500 | 1,500 | 1,500 | 800 |
2011/03/31 | 1,470 | 1,500 | 1,470 | 1,500 | 900 |
2011/03/30 | 1,511 | 1,512 | 1,500 | 1,500 | 2,000 |
2011/03/29 | 1,600 | 1,600 | 1,500 | 1,510 | 3,700 |
2011/03/28 | 1,695 | 1,700 | 1,649 | 1,695 | 6,200 |
2011/03/25 | 1,650 | 1,670 | 1,650 | 1,670 | 1,900 |
2011/03/24 | 1,650 | 1,650 | 1,570 | 1,630 | 4,200 |
2011/03/23 | 1,579 | 1,630 | 1,579 | 1,630 | 1,400 |
2011/03/22 | 1,540 | 1,545 | 1,503 | 1,545 | 1,900 |
2011/03/18 | 1,440 | 1,450 | 1,440 | 1,440 | 400 |
2011/03/17 | 1,332 | 1,334 | 1,330 | 1,330 | 1,400 |
2011/03/16 | 1,252 | 1,335 | 1,252 | 1,332 | 3,600 |
2011/03/15 | 1,385 | 1,385 | 1,250 | 1,250 | 2,000 |
2011/03/14 | 1,280 | 1,340 | 1,280 | 1,340 | 4,200 |
2011/03/11 | 0 | 0 | 0 | 1,610 | 0 |
2011/03/10 | 1,610 | 1,610 | 1,590 | 1,610 | 900 |
2011/03/09 | 1,620 | 1,620 | 1,610 | 1,610 | 600 |
2011/03/08 | 1,639 | 1,639 | 1,604 | 1,604 | 800 |
2011/03/07 | 1,637 | 1,637 | 1,637 | 1,637 | 300 |
2011/03/04 | 1,638 | 1,638 | 1,638 | 1,638 | 300 |
2011/03/03 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
2011/03/02 | 1,639 | 1,639 | 1,639 | 1,639 | 100 |
2011/03/01 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
2011/02/28 | 1,640 | 1,640 | 1,639 | 1,640 | 1,200 |
2011/02/25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,200 |
2011/02/24 | 1,640 | 1,640 | 1,603 | 1,603 | 5,400 |
2011/02/23 | 1,629 | 1,638 | 1,623 | 1,638 | 1,200 |
2011/02/22 | 1,601 | 1,601 | 1,601 | 1,601 | 500 |
2011/02/21 | 1,630 | 1,630 | 1,600 | 1,600 | 1,100 |
2011/02/18 | 1,639 | 1,639 | 1,635 | 1,635 | 600 |
2011/02/17 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
2011/02/16 | 0 | 0 | 0 | 1,645 | 0 |
2011/02/15 | 0 | 0 | 0 | 1,645 | 0 |
2011/02/14 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
2011/02/10 | 1,593 | 1,593 | 1,587 | 1,587 | 400 |
2011/02/09 | 0 | 0 | 0 | 1,595 | 0 |
2011/02/08 | 1,600 | 1,600 | 1,595 | 1,595 | 400 |
2011/02/07 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
2011/02/04 | 1,610 | 1,610 | 1,580 | 1,580 | 500 |
2011/02/03 | 0 | 0 | 0 | 1,610 | 0 |
2011/02/02 | 0 | 0 | 0 | 1,610 | 0 |
2011/02/01 | 1,610 | 1,610 | 1,610 | 1,610 | 400 |
2011/01/31 | 1,600 | 1,600 | 1,590 | 1,600 | 600 |
2011/01/28 | 1,600 | 1,602 | 1,600 | 1,600 | 500 |
2011/01/27 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
2011/01/26 | 1,600 | 1,600 | 1,590 | 1,600 | 1,200 |
2011/01/25 | 1,600 | 1,600 | 1,590 | 1,590 | 1,500 |
2011/01/24 | 1,567 | 1,570 | 1,555 | 1,570 | 2,700 |
2011/01/21 | 1,549 | 1,559 | 1,549 | 1,559 | 1,300 |
2011/01/20 | 1,549 | 1,550 | 1,537 | 1,549 | 1,500 |
2011/01/19 | 1,549 | 1,549 | 1,530 | 1,540 | 1,200 |
2011/01/18 | 1,538 | 1,539 | 1,527 | 1,539 | 2,700 |
2011/01/17 | 1,546 | 1,546 | 1,535 | 1,539 | 1,800 |
2011/01/14 | 1,545 | 1,550 | 1,545 | 1,545 | 1,500 |
2011/01/13 | 1,535 | 1,541 | 1,535 | 1,541 | 2,400 |
2011/01/12 | 1,556 | 1,566 | 1,541 | 1,545 | 1,100 |
2011/01/11 | 1,531 | 1,556 | 1,531 | 1,556 | 2,900 |
2011/01/07 | 1,570 | 1,570 | 1,570 | 1,570 | 600 |
2011/01/06 | 1,570 | 1,590 | 1,570 | 1,570 | 1,000 |
2011/01/05 | 1,560 | 1,570 | 1,560 | 1,570 | 500 |
2011/01/04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 |