[6365 東証2部] 電業社機械製作所 日足 時系列データ

[6365 東証2部] 電業社機械製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171894.001894.001885.001894.0012002269700
2017-08-161897.001900.001887.001899.0017003214600
2017-08-151892.001898.001884.001897.0033006233700
2017-08-141899.001900.001885.001885.0029005483700
2017-08-101904.001905.001894.001905.0019003603900
2017-08-091901.001905.001897.001897.0013002472700
2017-08-081906.001906.001906.001906.00400762400
2017-08-071896.001907.001896.001907.0016003037400
2017-08-041894.001896.001894.001896.0011002084000
2017-08-031908.001908.001896.001896.007001331700
2017-08-021897.001916.001896.001912.0016003057500
2017-08-011913.001913.001897.001897.0028005334900
2017-07-311904.001919.001902.001915.0013002478400
2017-07-281927.001927.001901.001901.0033006291700
2017-07-271915.001935.001914.001928.0033006342800
2017-07-261924.001924.001915.001915.0019003654300
2017-07-251907.001926.001907.001924.0037007071200
2017-07-241905.001907.001897.001907.00640012188500
2017-07-211889.001890.001889.001890.0036006803500
2017-07-201887.001889.001885.001889.0012002264500
2017-07-191889.001889.001888.001889.0034006422400
2017-07-181890.001890.001888.001889.0013002456400
2017-07-141885.001897.001880.001890.00820015455800
2017-07-131890.001894.001890.001890.00400756800
2017-07-121890.001890.001890.001890.00400756000
2017-07-111895.001895.001889.001890.008001513900
2017-07-101896.001896.001882.001882.009001696600
2017-07-071896.001896.001896.001896.00200379200
2017-07-061895.001895.001895.001895.00100189500
2017-07-051898.001898.001897.001897.00300569200
2017-07-041887.001902.001887.001902.00300568900
2017-07-031890.001890.001883.001883.006001131900
2017-06-3000
2017-06-291892.001892.001884.001885.00400754500
2017-06-281884.001884.001883.001883.00200376700
2017-06-271888.001888.001882.001882.00640012045400
2017-06-261891.001891.001888.001888.0033006239400
2017-06-231900.001906.001900.001906.0017003232800
2017-06-221904.001904.001889.001890.0024004544500
2017-06-211892.001904.001892.001904.00500949600
2017-06-201904.001906.001892.001892.0012002282700
2017-06-191898.001907.001885.001906.0025004733200
2017-06-161899.001899.001897.001898.00500949000
2017-06-151913.001913.001890.001899.0014002654600
2017-06-141919.001919.001919.001919.007001343300
2017-06-131919.001921.001905.001910.0047009009500
2017-06-121882.001882.001882.001882.007001317400
2017-06-091906.001906.001863.001883.00610011442400
2017-06-081902.001914.001902.001914.006001144200
2017-06-071902.001902.001902.001902.00100190200
2017-06-061892.001892.001892.001892.00200378400
2017-06-051892.001892.001890.001890.00300567300
2017-06-021904.001904.001888.001888.009001702900
2017-06-011890.001890.001888.001890.0011002078800
2017-05-311892.001892.001890.001890.0010001891300
2017-05-301901.001901.001892.001892.008001519400
2017-05-291915.001915.001901.001901.006001142000
2017-05-261925.001925.001915.001915.009001731500
2017-05-251915.001920.001914.001915.0021004025700
2017-05-241905.001920.001905.001915.0027005160300
2017-05-231915.001915.001910.001912.0014002678600
2017-05-221900.001910.001900.001910.0010001902000
2017-05-191890.001900.001890.001900.006001135000
2017-05-181890.001900.001880.001888.0019003588500
2017-05-171922.001922.001825.001895.00850015911900
2017-05-161911.001935.001911.001926.009001730600
2017-05-151925.001948.001911.001911.0013002508200
2017-05-121908.001948.001908.001925.00500963700
2017-05-111912.001920.001908.001908.0019003634900
2017-05-101928.001928.001912.001912.00500959300
2017-05-091911.001918.001911.001911.0014002677000
2017-05-081910.001913.001910.001910.0018003439100
2017-05-021900.001910.001900.001910.00500954000
2017-05-011909.001910.001900.001910.0010001905700
2017-04-281909.001909.001904.001909.00300572200
2017-04-271898.001919.001898.001909.0013002483000
2017-04-261909.001909.001889.001909.0019003618500
2017-04-251917.001917.001908.001909.0024004587800
2017-04-241905.001921.001905.001906.0016003051000
2017-04-211902.001906.001900.001905.0010001903500
2017-04-201892.001900.001890.001898.0010001897500
2017-04-191873.001893.001873.001893.00550010328400
2017-04-181886.001913.001886.001913.008001519800
2017-04-171885.001885.001885.001885.00300565500
2017-04-1400
2017-04-131880.001885.001880.001885.009001696000
2017-04-121880.001892.001880.001885.009001696300
2017-04-111895.001898.001880.001894.009001699700
2017-04-101882.001882.001875.001879.0013002443300
2017-04-071857.001886.001857.001883.0015002804800
2017-04-061910.001910.001890.001892.0035006633900
2017-04-051911.001928.001911.001928.0010001919400
2017-04-041930.001933.001908.001908.0020003844200
2017-04-031972.001972.001940.001940.0016003131800
2017-03-311960.001971.001960.001965.009001768400
2017-03-301974.001974.001958.001960.0018003534700
2017-03-291933.001991.001933.001978.0020003903300
2017-03-282000.002014.002000.002003.0026005217300
2017-03-272048.002060.002017.002017.00950019375400
2017-03-242000.002019.001998.002018.00610012223300
2017-03-231997.001998.001993.001996.0015002995700
2017-03-221997.001997.001993.001997.009001796400
2017-03-211988.002000.001980.001995.00530010532700
2017-03-171989.001990.001982.001982.0016003181600
2017-03-161990.001990.001989.001989.0020003979600
2017-03-151990.001990.001980.001989.0022004370300
2017-03-142000.002000.001980.001988.0036007168500
2017-03-131970.001999.001969.001997.00600011898300
2017-03-101972.001979.001972.001978.00500988300
2017-03-091985.001987.001970.001970.00560011065200
2017-03-081989.001989.001980.001982.00500991600
2017-03-071986.001986.001975.001980.006001187800
2017-03-061980.001988.001978.001986.0018003567600
2017-03-031975.001979.001975.001979.00200395400
2017-03-021977.001980.001967.001979.0027005332900
2017-03-011960.001978.001960.001977.0013002558200
2017-02-281963.001968.001963.001968.008001572900
2017-02-271984.001984.001980.001980.0019003766800
2017-02-241970.001980.001970.001980.00520010270700
2017-02-231976.001976.001969.001973.0014002761900
2017-02-221980.001980.001974.001976.0018003559500
2017-02-211990.001995.001980.001980.0017003375600
2017-02-201960.001990.001956.001990.0022004350600
2017-02-171949.001965.001943.001956.0022004294700
2017-02-161948.001948.001942.001943.007001361900
2017-02-151938.001938.001935.001935.007001354800
2017-02-141929.001945.001929.001931.0022004252600
2017-02-131923.001947.001923.001927.007001352000
2017-02-101920.001948.001913.001921.0015002890200
2017-02-091914.001920.001914.001920.0028005366600
2017-02-081910.001914.001900.001914.009001715800
2017-02-071917.001917.001910.001910.0012002299000
2017-02-061904.001915.001899.001915.009001715900
2017-02-031895.001900.001890.001899.006001138000
2017-02-021893.001894.001881.001894.008001511700
2017-02-011897.001897.001881.001894.0022004162600
2017-01-311905.001905.001900.001900.006001141300
2017-01-301905.001905.001905.001905.00100190500
2017-01-271903.001908.001901.001902.0013002476000
2017-01-261897.001900.001897.001900.0014002656800
2017-01-251887.001895.001887.001895.0023004343000
2017-01-241881.001881.001880.001881.0038007146500
2017-01-231876.001880.001875.001875.0024004505600
2017-01-201866.001876.001866.001874.009001685500
2017-01-191870.001870.001866.001866.00300560200
2017-01-181855.001871.001855.001871.0012002231900
2017-01-171875.001875.001863.001863.008001496600
2017-01-161862.001875.001862.001862.007001306700
2017-01-131861.001861.001856.001858.00500929500
2017-01-121864.001864.001861.001861.006001117500
2017-01-111855.001874.001855.001861.0026004848900
2017-01-101855.001869.001855.001857.0028005206000
2017-01-061854.001858.001851.001854.0015002779900
2017-01-051841.001862.001841.001854.0017003150800
2017-01-041834.001849.001834.001841.0018003310400
2016-12-301830.001864.001827.001834.0028005142100
2016-12-291839.001839.001827.001832.0016002933500
2016-12-281840.001851.001839.001839.0010001843800
2016-12-271840.001857.001839.001839.0012002212000
2016-12-261864.001864.001833.001840.00710013191700
2016-12-221832.001838.001820.001824.0043007860800
2016-12-211823.001834.001818.001820.0028005104000
2016-12-201820.001833.001817.001817.0034006192200
2016-12-191822.001830.001817.001818.0031005641200
2016-12-161825.001835.001823.001830.0010001829800
2016-12-151822.001822.001822.001822.0011002004200
2016-12-141814.001822.001814.001822.007001273400
2016-12-131823.001824.001813.001822.007001275000
2016-12-121834.001834.001821.001823.0019003472000
2016-12-091829.001833.001825.001825.0039007135000
2016-12-081804.001820.001804.001817.0025004541200
2016-12-071801.001804.001800.001804.0012002161800
2016-12-061807.001814.001800.001800.0014002526900
2016-12-051801.001807.001801.001807.007001262000
2016-12-021805.001807.001805.001807.0017003069500
2016-12-011809.001810.001801.001807.0022003973500
2016-11-301801.001801.001800.001800.00300540100
2016-11-291792.001792.001792.001792.00500896000
2016-11-281817.001818.001804.001804.0025004533000
2016-11-251800.001808.001798.001808.0033005940600
2016-11-241809.001809.001800.001809.0026004701900
2016-11-221805.001818.001804.001818.0015002710400
2016-11-211801.001804.001801.001803.007001261800
2016-11-181793.001809.001793.001801.0013002340100
2016-11-171781.001793.001781.001793.008001431700
2016-11-161772.001780.001772.001780.00200355200
2016-11-151787.001788.001771.001771.0010001776900
2016-11-141778.001779.001778.001779.00200355700
2016-11-111785.001785.001778.001778.00300534800
2016-11-101780.001798.001778.001778.007001247600
2016-11-091800.001800.001780.001780.0010001782500
2016-11-081791.001800.001791.001800.007001257200
2016-11-071786.001791.001786.001791.00300536800
2016-11-041795.001795.001782.001786.006001072700
2016-11-021796.001796.001795.001795.00400718100
2016-11-011805.001805.001795.001796.006001080600
2016-10-311809.001809.001794.001800.007001262100
2016-10-281790.001791.001787.001787.007001252300
2016-10-271810.001810.001790.001790.0010001794000
2016-10-261810.001810.001810.001810.009001629000
2016-10-251797.001804.001780.001796.0026004669100
2016-10-241795.001805.001785.001799.0020003590900
2016-10-211782.001787.001781.001787.0011001962900
2016-10-201800.001800.001758.001775.0026004608900
2016-10-191789.001794.001777.001777.0010001787300
2016-10-181790.001790.001776.001784.007001248400
2016-10-171799.001799.001795.001795.00300539300
2016-10-141790.001790.001750.001780.0049008641300
2016-10-1300
2016-10-121810.001810.001810.001810.007001267000
2016-10-1100
2016-10-071810.001810.001810.001810.00100181000
2016-10-061810.001830.001810.001830.00500911000
2016-10-0500
2016-10-041795.001800.001795.001800.00500898500
2016-10-031794.001794.001790.001790.006001075200
2016-09-301810.001820.001790.001791.0013002339800
2016-09-291820.001820.001810.001810.00300545000
2016-09-281820.001820.001820.001820.00100182000
2016-09-271819.001821.001818.001818.0013002364600
2016-09-261836.001836.001836.001836.0022004039200
2016-09-231798.001817.001796.001817.0017003060000
2016-09-211771.001825.001771.001780.0018003219700
2016-09-201782.001798.001770.001770.009001604200
2016-09-161778.001780.001778.001780.00300533600
2016-09-151778.001778.001778.001778.00100177800
2016-09-141775.001778.001765.001778.00300531800
2016-09-131778.001780.001778.001780.007001245800
2016-09-121750.001780.001750.001775.00690012128600
2016-09-091830.001830.001830.001830.00100183000
2016-09-0800
2016-09-0700
2016-09-061820.001831.001820.001831.00400730200
2016-09-051815.001815.001812.001812.00200362700
2016-09-021810.001810.001810.001810.00400724000
2016-09-011825.001825.001825.001825.00300547500
2016-08-311812.001825.001812.001820.00400728200
2016-08-3000
2016-08-291810.001810.001810.001810.00100181000
2016-08-261850.001850.001790.001790.0015002739000
2016-08-251810.001844.001810.001823.0016002914900
2016-08-241806.001806.001791.001806.0018003248900
2016-08-231797.001810.001795.001810.00500900200
2016-08-221787.001787.001787.001787.00300536100
2016-08-191784.001787.001780.001787.00300535100
2016-08-181780.001780.001776.001777.00500888700
2016-08-171780.001780.001780.001780.00100178000
2016-08-161768.001782.001768.001773.0035006194000
2016-08-151778.001783.001778.001783.00300534400
2016-08-121772.001772.001760.001760.007001233200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog