[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 
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
2016-08-1000
2016-08-091770.001800.001770.001791.0013002306100
2016-08-081770.001770.001770.001770.007001239000
2016-08-0500
2016-08-041770.001770.001754.001760.0025004415600
2016-08-031770.001783.001770.001783.00200355300
2016-08-021829.001829.001765.001765.008001456800
2016-08-011890.001890.001766.001783.0022004024000
2016-07-291820.001820.001820.001820.00100182000
2016-07-281817.001817.001817.001817.00100181700
2016-07-271872.001889.001872.001873.00300563400
2016-07-261899.001899.001859.001889.0017003218100
2016-07-251899.001899.001821.001840.00570010810600
2016-07-221792.001820.001792.001820.0011001992200
2016-07-211786.001814.001786.001806.00500900800
2016-07-201798.001798.001772.001781.0027004805700
2016-07-191788.001788.001786.001786.00200357400
2016-07-151757.001780.001757.001775.008001418500
2016-07-141762.001762.001753.001753.006001054000
2016-07-131749.001761.001749.001761.00400702000
2016-07-121750.001750.001737.001750.0011001923700
2016-07-111750.001750.001738.001750.0015002621500
2016-07-081750.001750.001749.001749.0010001749700
2016-07-0700
2016-07-061762.001765.001762.001765.00200352700
2016-07-051779.001779.001739.001744.0013002273100
2016-07-041783.001789.001779.001779.00300535100
2016-07-011785.001797.001777.001777.008001429400
2016-06-301800.001800.001770.001791.0012002140000
2016-06-291780.001800.001780.001800.00500895800
2016-06-281780.001840.001777.001780.007001253200
2016-06-271850.001850.001848.001848.0011002034800
2016-06-241849.001849.001755.001758.0041007450900
2016-06-231830.001840.001827.001840.009001649500
2016-06-221830.001830.001826.001826.00500913600
2016-06-211830.001830.001827.001828.00400731500
2016-06-201818.001825.001818.001825.00400729000
2016-06-171818.001818.001818.001818.00100181800
2016-06-161805.001805.001800.001800.008001440500
2016-06-151801.001840.001801.001840.00500904400
2016-06-141861.001861.001835.001835.006001107200
2016-06-131899.001899.001861.001861.008001512500
2016-06-101888.001899.001845.001899.0034006404800
2016-06-091840.001858.001840.001858.00300555300
2016-06-081850.001850.001850.001850.00100185000
2016-06-071849.001850.001849.001850.006001109800
2016-06-061829.001830.001829.001830.00300548800
2016-06-031802.001850.001802.001850.006001099500
2016-06-021845.001845.001815.001815.00400729100
2016-06-011837.001837.001837.001837.00300551100
2016-05-311798.001818.001798.001818.00200361600
2016-05-301800.001800.001800.001800.00500900000
2016-05-2700
2016-05-261870.001874.001826.001826.0019003541400
2016-05-251865.001865.001830.001841.0018003331300
2016-05-241847.001855.001840.001855.0021003879900
2016-05-231820.001830.001819.001823.0010001823400
2016-05-201803.001809.001803.001808.00300542000
2016-05-191789.001803.001779.001803.00400716000
2016-05-181775.001780.001770.001771.0012002127200
2016-05-171751.001795.001751.001795.0010001778700
2016-05-161750.001800.001748.001800.00500879700
2016-05-131749.001749.001748.001748.00200349700
2016-05-121680.001760.001680.001749.00690011689300
2016-05-111780.001780.001780.001780.00100178000
2016-05-1000
2016-05-091815.001815.001784.001784.00300538300
2016-05-061833.001833.001800.001800.00300546500
2016-05-021849.001849.001753.001753.00500908700
2016-04-2800
2016-04-271806.001807.001806.001806.00300541900
2016-04-261898.001898.001805.001805.0012002254900
2016-04-251872.001872.001851.001860.0024004489500
2016-04-221822.001842.001822.001832.00500916100
2016-04-2100
2016-04-201822.001828.001816.001828.0013002370200
2016-04-1900
2016-04-181803.001803.001803.001803.00100180300
2016-04-151803.001803.001803.001803.00100180300
2016-04-141792.001805.001792.001803.0010001800300
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-081792.001792.001721.001771.00500878700
2016-04-071752.001752.001752.001752.00100175200
2016-04-061764.001764.001764.001764.00100176400
2016-04-051810.001810.001764.001764.00200357400
2016-04-041786.001786.001781.001781.00300534800
2016-04-011804.001804.001781.001781.007001255300
2016-03-311804.001804.001804.001804.00400721600
2016-03-301792.001820.001792.001800.0012002165200
2016-03-291815.001821.001806.001812.0019003448500
2016-03-281950.001950.001902.001925.0015002908100
2016-03-251915.001915.001862.001913.0020003814900
2016-03-241900.001912.001881.001912.0020003801300
2016-03-231875.001899.001875.001899.0011002067800
2016-03-221871.001875.001871.001875.00200374600
2016-03-181865.001877.001837.001873.007001304900
2016-03-171867.001867.001847.001847.007001303800
2016-03-161846.001849.001828.001828.0012002198700
2016-03-151843.001843.001831.001831.0012002206900
2016-03-141848.001855.001836.001844.008001476200
2016-03-111830.001830.001830.001830.00100183000
2016-03-101815.001815.001815.001815.00100181500
2016-03-091825.001825.001815.001815.00500910700
2016-03-081823.001828.001823.001828.00400729700
2016-03-071808.001823.001808.001823.009001634500
2016-03-041820.001823.001820.001823.009001639200
2016-03-031808.001808.001797.001797.00500901300
2016-03-021800.001808.001800.001808.006001082000
2016-03-011806.001807.001800.001800.0015002707800
2016-02-291824.001824.001806.001806.008001453800
2016-02-261785.001785.001785.001785.0016002856000
2016-02-251780.001785.001779.001785.0023004098700
2016-02-241782.001782.001774.001780.0024004273500
2016-02-231785.001785.001750.001764.0012002118200
2016-02-221790.001790.001765.001765.007001244900
2016-02-191740.001753.001740.001750.0010001743500
2016-02-181795.001795.001780.001780.0011001965500
2016-02-171710.001715.001710.001715.007001197700
2016-02-161710.001747.001710.001710.0012002061400
2016-02-151724.001725.001716.001716.0018003098700
2016-02-121750.001775.001734.001750.0020003498600
2016-02-101799.001829.001752.001789.0011001965300
2016-02-091803.001803.001765.001799.006001072500
2016-02-081765.001806.001765.001806.007001240300
2016-02-051780.001781.001765.001765.007001241300
2016-02-041771.001781.001770.001781.0017003010500
2016-02-031790.001820.001779.001781.0018003224800
2016-02-021789.001791.001787.001790.0014002504700
2016-02-011801.001820.001790.001790.0028005038600
2016-01-291780.001800.001780.001800.0033005889900
2016-01-281815.001833.001804.001806.0054009799400
2016-01-271802.001829.001802.001815.0016002897700
2016-01-261827.001827.001802.001815.0022004008400
2016-01-251850.001850.001803.001827.0054009882500
2016-01-221782.001822.001782.001809.0013002333900
2016-01-211825.001825.001782.001782.0019003404800
2016-01-201848.001848.001802.001802.0039007126600
2016-01-191861.001861.001830.001847.009001655600
2016-01-181830.001861.001830.001841.0028005146100
2016-01-151860.001861.001860.001861.00400744100
2016-01-141918.001922.001881.001881.0016003026500
2016-01-131900.001919.001890.001918.006001144500
2016-01-121954.001954.001880.001880.0044008444600
2016-01-081940.001940.001911.001914.009001731100
2016-01-071940.001940.001940.001940.00400776000
2016-01-061960.001960.001960.001960.00100196000
2016-01-051965.001965.001960.001960.009001764500
2016-01-041979.001979.001964.001978.0018003555600
2015-12-301945.001965.001940.001964.0015002928000
2015-12-291945.001956.001945.001956.008001562600
2015-12-281968.001968.001941.001956.0023004517300
2015-12-251949.001959.001918.001937.0050009711100
2015-12-241963.001963.001916.001930.00730014240200
2015-12-221930.001930.001917.001930.0017003274900
2015-12-211870.001895.001860.001895.0021003949200
2015-12-181883.001892.001855.001870.0032005996100
2015-12-171895.001900.001895.001896.008001516700
2015-12-161922.001925.001890.001895.0013002474200
2015-12-151912.001912.001901.001909.0022004194400
2015-12-141930.001940.001901.001912.0016003071100
2015-12-111974.001974.001918.001920.0031006097000
2015-12-101904.001924.001900.001900.0023004393800
2015-12-091909.001925.001909.001923.0014002683600
2015-12-081931.001931.001921.001928.0012002310600
2015-12-071919.001944.001916.001944.0038007302800
2015-12-041901.001918.001901.001918.0010001911800
2015-12-031889.001908.001888.001903.008001517100
2015-12-021889.001900.001887.001889.008001513000

   ※ 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