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 |
---|---|---|---|---|---|
2012/12/28 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
2012/12/27 | 1,580 | 1,580 | 1,550 | 1,550 | 200 |
2012/12/26 | 1,600 | 1,600 | 1,595 | 1,600 | 2,000 |
2012/12/25 | 1,642 | 1,642 | 1,516 | 1,599 | 7,000 |
2012/12/21 | 1,459 | 1,489 | 1,459 | 1,489 | 1,200 |
2012/12/20 | 1,450 | 1,459 | 1,433 | 1,459 | 1,500 |
2012/12/19 | 1,447 | 1,450 | 1,447 | 1,450 | 1,100 |
2012/12/18 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
2012/12/17 | 1,450 | 1,450 | 1,442 | 1,442 | 400 |
2012/12/14 | 1,437 | 1,437 | 1,437 | 1,437 | 200 |
2012/12/13 | 1,439 | 1,450 | 1,436 | 1,436 | 1,400 |
2012/12/12 | 1,429 | 1,439 | 1,428 | 1,439 | 500 |
2012/12/10 | 1,419 | 1,420 | 1,415 | 1,420 | 700 |
2012/12/07 | 1,425 | 1,425 | 1,412 | 1,412 | 5,200 |
2012/12/06 | 1,413 | 1,414 | 1,413 | 1,414 | 200 |
2012/12/05 | 1,411 | 1,412 | 1,406 | 1,406 | 600 |
2012/12/04 | 1,412 | 1,412 | 1,409 | 1,409 | 400 |
2012/12/03 | 1,438 | 1,440 | 1,405 | 1,405 | 3,300 |
2012/11/30 | 1,412 | 1,412 | 1,412 | 1,412 | 200 |
2012/11/29 | 1,402 | 1,402 | 1,402 | 1,402 | 1,000 |
2012/11/28 | 1,407 | 1,407 | 1,402 | 1,402 | 1,200 |
2012/11/27 | 1,398 | 1,398 | 1,398 | 1,398 | 500 |
2012/11/26 | 1,428 | 1,428 | 1,398 | 1,398 | 4,100 |
2012/11/22 | 1,408 | 1,412 | 1,408 | 1,409 | 2,100 |
2012/11/21 | 1,396 | 1,408 | 1,396 | 1,400 | 2,500 |
2012/11/20 | 1,384 | 1,384 | 1,384 | 1,384 | 200 |
2012/11/19 | 1,360 | 1,383 | 1,360 | 1,383 | 300 |
2012/11/14 | 1,353 | 1,353 | 1,353 | 1,353 | 1,200 |
2012/11/13 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2012/11/12 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
2012/11/07 | 1,386 | 1,386 | 1,386 | 1,386 | 100 |
2012/11/06 | 1,375 | 1,375 | 1,375 | 1,375 | 100 |
2012/11/01 | 1,400 | 1,400 | 1,363 | 1,363 | 600 |
2012/10/30 | 1,400 | 1,400 | 1,375 | 1,375 | 800 |
2012/10/29 | 1,378 | 1,378 | 1,378 | 1,378 | 200 |
2012/10/26 | 1,425 | 1,425 | 1,380 | 1,380 | 1,600 |
2012/10/25 | 1,398 | 1,405 | 1,385 | 1,405 | 1,500 |
2012/10/24 | 1,399 | 1,399 | 1,372 | 1,372 | 3,000 |
2012/10/23 | 1,394 | 1,425 | 1,394 | 1,425 | 800 |
2012/10/22 | 1,395 | 1,395 | 1,395 | 1,395 | 200 |
2012/10/19 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
2012/10/18 | 1,355 | 1,365 | 1,355 | 1,365 | 400 |
2012/10/17 | 1,370 | 1,370 | 1,355 | 1,355 | 600 |
2012/10/15 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
2012/10/12 | 1,347 | 1,350 | 1,341 | 1,341 | 1,300 |
2012/10/11 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
2012/10/09 | 1,414 | 1,414 | 1,414 | 1,414 | 100 |
2012/10/02 | 1,382 | 1,420 | 1,382 | 1,420 | 300 |
2012/10/01 | 1,427 | 1,427 | 1,427 | 1,427 | 400 |
2012/09/26 | 1,440 | 1,440 | 1,367 | 1,367 | 1,300 |
2012/09/25 | 1,405 | 1,405 | 1,399 | 1,399 | 1,500 |
2012/09/24 | 1,409 | 1,409 | 1,401 | 1,401 | 2,900 |
2012/09/21 | 1,370 | 1,390 | 1,370 | 1,390 | 500 |
2012/09/19 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
2012/09/18 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
2012/09/14 | 1,340 | 1,340 | 1,340 | 1,340 | 300 |
2012/09/10 | 1,316 | 1,316 | 1,316 | 1,316 | 600 |
2012/09/05 | 1,340 | 1,340 | 1,325 | 1,325 | 500 |
2012/09/04 | 1,370 | 1,370 | 1,310 | 1,359 | 2,100 |
2012/09/03 | 1,439 | 1,439 | 1,350 | 1,350 | 500 |
2012/08/31 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
2012/08/27 | 1,410 | 1,410 | 1,390 | 1,390 | 1,700 |
2012/08/24 | 1,438 | 1,438 | 1,420 | 1,422 | 3,300 |
2012/08/23 | 1,415 | 1,424 | 1,400 | 1,424 | 2,200 |
2012/08/22 | 1,429 | 1,430 | 1,429 | 1,430 | 200 |
2012/08/21 | 1,407 | 1,431 | 1,401 | 1,431 | 1,300 |
2012/08/20 | 1,430 | 1,430 | 1,392 | 1,424 | 1,700 |
2012/08/17 | 1,434 | 1,434 | 1,432 | 1,432 | 200 |
2012/08/16 | 1,410 | 1,440 | 1,410 | 1,415 | 6,000 |
2012/08/15 | 1,431 | 1,431 | 1,431 | 1,431 | 300 |
2012/08/14 | 1,431 | 1,431 | 1,431 | 1,431 | 200 |
2012/08/13 | 1,439 | 1,439 | 1,438 | 1,439 | 300 |
2012/08/10 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2012/08/09 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
2012/08/08 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2012/08/07 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
2012/08/06 | 1,420 | 1,425 | 1,420 | 1,425 | 200 |
2012/08/02 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
2012/08/01 | 1,450 | 1,450 | 1,450 | 1,450 | 900 |
2012/07/30 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2012/07/26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 |
2012/07/25 | 1,680 | 1,680 | 1,440 | 1,440 | 2,400 |
2012/07/24 | 1,487 | 1,487 | 1,487 | 1,487 | 4,100 |
2012/07/23 | 1,458 | 1,488 | 1,458 | 1,488 | 900 |
2012/07/20 | 1,462 | 1,462 | 1,447 | 1,447 | 1,100 |
2012/07/19 | 1,466 | 1,466 | 1,466 | 1,466 | 100 |
2012/07/18 | 1,500 | 1,500 | 1,465 | 1,465 | 200 |
2012/07/17 | 1,433 | 1,485 | 1,433 | 1,485 | 700 |
2012/07/13 | 1,431 | 1,431 | 1,431 | 1,431 | 100 |
2012/07/12 | 1,446 | 1,446 | 1,446 | 1,446 | 100 |
2012/07/11 | 1,425 | 1,425 | 1,425 | 1,425 | 800 |
2012/07/10 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
2012/07/09 | 1,430 | 1,430 | 1,425 | 1,425 | 800 |
2012/07/06 | 1,415 | 1,421 | 1,415 | 1,420 | 1,400 |
2012/07/04 | 1,471 | 1,471 | 1,471 | 1,471 | 100 |
2012/07/03 | 1,416 | 1,416 | 1,411 | 1,411 | 600 |
2012/07/02 | 1,480 | 1,480 | 1,430 | 1,430 | 500 |
2012/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2012/06/26 | 1,506 | 1,506 | 1,506 | 1,506 | 1,100 |
2012/06/25 | 1,506 | 1,506 | 1,506 | 1,506 | 3,000 |
2012/06/22 | 1,411 | 1,430 | 1,411 | 1,417 | 2,500 |
2012/06/21 | 1,429 | 1,450 | 1,429 | 1,441 | 1,900 |
2012/06/20 | 1,420 | 1,424 | 1,420 | 1,424 | 2,000 |
2012/06/18 | 1,413 | 1,413 | 1,410 | 1,410 | 1,200 |
2012/06/15 | 1,414 | 1,414 | 1,412 | 1,413 | 4,000 |
2012/06/11 | 1,400 | 1,400 | 1,395 | 1,395 | 600 |
2012/06/08 | 1,401 | 1,417 | 1,401 | 1,417 | 1,200 |
2012/06/07 | 1,390 | 1,400 | 1,390 | 1,400 | 1,000 |
2012/06/05 | 1,367 | 1,367 | 1,367 | 1,367 | 200 |
2012/06/04 | 1,400 | 1,400 | 1,386 | 1,386 | 400 |
2012/06/01 | 1,399 | 1,399 | 1,399 | 1,399 | 400 |
2012/05/31 | 1,371 | 1,371 | 1,371 | 1,371 | 100 |
2012/05/29 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
2012/05/28 | 1,395 | 1,395 | 1,365 | 1,365 | 2,400 |
2012/05/25 | 1,387 | 1,387 | 1,366 | 1,370 | 2,400 |
2012/05/24 | 1,400 | 1,400 | 1,378 | 1,400 | 2,400 |
2012/05/23 | 1,395 | 1,400 | 1,387 | 1,400 | 700 |
2012/05/22 | 1,394 | 1,394 | 1,394 | 1,394 | 100 |
2012/05/18 | 1,366 | 1,366 | 1,366 | 1,366 | 400 |
2012/05/17 | 1,365 | 1,380 | 1,365 | 1,380 | 200 |
2012/05/16 | 1,355 | 1,359 | 1,355 | 1,359 | 300 |
2012/05/15 | 1,403 | 1,403 | 1,378 | 1,385 | 1,000 |
2012/05/14 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
2012/05/11 | 1,410 | 1,420 | 1,400 | 1,420 | 2,100 |
2012/05/08 | 1,406 | 1,408 | 1,406 | 1,408 | 400 |
2012/05/07 | 1,420 | 1,420 | 1,406 | 1,406 | 200 |
2012/05/01 | 1,420 | 1,420 | 1,406 | 1,406 | 600 |
2012/04/27 | 1,420 | 1,440 | 1,420 | 1,440 | 400 |
2012/04/26 | 1,500 | 1,500 | 1,450 | 1,450 | 1,500 |
2012/04/25 | 1,489 | 1,489 | 1,450 | 1,450 | 1,500 |
2012/04/24 | 1,454 | 1,454 | 1,440 | 1,450 | 2,400 |
2012/04/23 | 1,498 | 1,517 | 1,422 | 1,427 | 6,500 |
2012/04/20 | 1,431 | 1,468 | 1,431 | 1,468 | 1,900 |
2012/04/18 | 1,430 | 1,430 | 1,430 | 1,430 | 300 |
2012/04/16 | 1,425 | 1,425 | 1,425 | 1,425 | 500 |
2012/04/13 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
2012/04/12 | 1,430 | 1,440 | 1,430 | 1,440 | 300 |
2012/04/10 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2012/04/06 | 1,398 | 1,410 | 1,398 | 1,410 | 500 |
2012/04/05 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
2012/04/03 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
2012/04/02 | 1,400 | 1,411 | 1,400 | 1,411 | 400 |
2012/03/30 | 1,402 | 1,402 | 1,400 | 1,400 | 200 |
2012/03/29 | 1,402 | 1,402 | 1,402 | 1,402 | 100 |
2012/03/28 | 1,400 | 1,402 | 1,400 | 1,401 | 500 |
2012/03/27 | 1,470 | 1,520 | 1,461 | 1,461 | 600 |
2012/03/26 | 1,670 | 1,670 | 1,470 | 1,470 | 3,000 |
2012/03/23 | 1,415 | 1,420 | 1,415 | 1,420 | 1,700 |
2012/03/22 | 1,415 | 1,415 | 1,410 | 1,415 | 700 |
2012/03/21 | 1,400 | 1,415 | 1,400 | 1,415 | 1,700 |
2012/03/19 | 1,404 | 1,408 | 1,404 | 1,408 | 500 |
2012/03/16 | 1,400 | 1,406 | 1,400 | 1,406 | 1,000 |
2012/03/15 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2012/03/14 | 1,399 | 1,400 | 1,399 | 1,400 | 1,800 |
2012/03/13 | 1,389 | 1,391 | 1,380 | 1,380 | 2,900 |
2012/03/12 | 1,386 | 1,386 | 1,386 | 1,386 | 200 |
2012/03/08 | 1,405 | 1,405 | 1,405 | 1,405 | 1,200 |
2012/03/07 | 1,400 | 1,400 | 1,382 | 1,382 | 1,800 |
2012/03/06 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
2012/03/05 | 1,400 | 1,408 | 1,400 | 1,400 | 1,600 |
2012/03/02 | 1,398 | 1,400 | 1,395 | 1,395 | 700 |
2012/03/01 | 1,406 | 1,406 | 1,398 | 1,398 | 900 |
2012/02/29 | 1,397 | 1,400 | 1,397 | 1,400 | 1,300 |
2012/02/28 | 1,400 | 1,400 | 1,398 | 1,398 | 500 |
2012/02/27 | 1,400 | 1,400 | 1,399 | 1,399 | 1,500 |
2012/02/24 | 1,401 | 1,401 | 1,397 | 1,398 | 3,900 |
2012/02/23 | 1,400 | 1,400 | 1,398 | 1,400 | 1,300 |
2012/02/22 | 1,395 | 1,397 | 1,395 | 1,397 | 1,000 |
2012/02/21 | 1,400 | 1,400 | 1,400 | 1,400 | 700 |
2012/02/20 | 1,400 | 1,400 | 1,381 | 1,381 | 1,600 |
2012/02/17 | 1,390 | 1,395 | 1,390 | 1,395 | 500 |
2012/02/16 | 1,397 | 1,397 | 1,396 | 1,397 | 500 |
2012/02/15 | 1,399 | 1,399 | 1,397 | 1,397 | 400 |
2012/02/13 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
2012/02/10 | 1,391 | 1,391 | 1,391 | 1,391 | 300 |
2012/02/09 | 1,399 | 1,409 | 1,399 | 1,405 | 400 |
2012/02/08 | 1,386 | 1,386 | 1,386 | 1,386 | 800 |
2012/02/07 | 1,378 | 1,382 | 1,378 | 1,382 | 200 |
2012/02/02 | 1,429 | 1,429 | 1,429 | 1,429 | 100 |
2012/02/01 | 1,429 | 1,429 | 1,429 | 1,429 | 400 |
2012/01/31 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
2012/01/30 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
2012/01/27 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2012/01/26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,100 |
2012/01/25 | 1,403 | 1,403 | 1,400 | 1,400 | 1,300 |
2012/01/24 | 1,400 | 1,403 | 1,400 | 1,403 | 2,500 |
2012/01/23 | 1,400 | 1,400 | 1,372 | 1,400 | 1,300 |
2012/01/20 | 1,380 | 1,399 | 1,380 | 1,395 | 900 |
2012/01/19 | 1,375 | 1,375 | 1,375 | 1,375 | 400 |
2012/01/18 | 1,400 | 1,400 | 1,380 | 1,380 | 400 |
2012/01/17 | 1,380 | 1,380 | 1,376 | 1,376 | 200 |
2012/01/16 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2012/01/13 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
2012/01/12 | 1,370 | 1,370 | 1,351 | 1,351 | 300 |
2012/01/04 | 1,400 | 1,400 | 1,400 | 1,400 | 900 |