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 |
|---|---|---|---|---|---|
| 1987/12/28 | 5,560 | 5,560 | 5,490 | 5,500 | 900 |
| 1987/12/26 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 1987/12/25 | 5,510 | 5,600 | 5,510 | 5,600 | 800 |
| 1987/12/23 | 5,700 | 5,700 | 5,500 | 5,500 | 1,900 |
| 1987/12/22 | 5,700 | 5,700 | 5,700 | 5,700 | 700 |
| 1987/12/21 | 5,780 | 5,780 | 5,700 | 5,700 | 1,000 |
| 1987/12/18 | 6,100 | 6,100 | 5,980 | 5,980 | 900 |
| 1987/12/17 | 6,210 | 6,210 | 6,180 | 6,180 | 1,200 |
| 1987/12/16 | 6,200 | 6,250 | 6,150 | 6,210 | 5,200 |
| 1987/12/15 | 6,200 | 6,300 | 6,100 | 6,250 | 13,800 |
| 1987/12/14 | 5,800 | 6,260 | 5,790 | 6,200 | 12,000 |
| 1987/12/11 | 5,650 | 5,790 | 5,550 | 5,710 | 3,300 |
| 1987/12/10 | 5,650 | 5,900 | 5,600 | 5,850 | 5,000 |
| 1987/12/09 | 5,650 | 5,650 | 5,600 | 5,650 | 5,500 |
| 1987/12/08 | 5,650 | 5,660 | 5,650 | 5,650 | 2,000 |
| 1987/12/07 | 5,650 | 5,650 | 5,550 | 5,650 | 2,500 |
| 1987/12/05 | 5,650 | 5,750 | 5,650 | 5,650 | 6,100 |
| 1987/12/04 | 5,520 | 5,790 | 5,520 | 5,750 | 5,000 |
| 1987/12/03 | 5,510 | 5,900 | 5,510 | 5,800 | 16,900 |
| 1987/12/02 | 5,200 | 5,600 | 5,200 | 5,600 | 13,600 |
| 1987/12/01 | 4,900 | 5,100 | 4,900 | 5,100 | 4,200 |
| 1987/11/30 | 5,000 | 5,040 | 4,980 | 4,980 | 2,100 |
| 1987/11/28 | 5,050 | 5,100 | 5,050 | 5,100 | 1,700 |
| 1987/11/27 | 4,990 | 5,050 | 4,990 | 5,050 | 3,000 |
| 1987/11/26 | 4,800 | 4,820 | 4,800 | 4,820 | 1,400 |
| 1987/11/25 | 4,730 | 4,730 | 4,730 | 4,730 | 300 |
| 1987/11/24 | 4,650 | 4,650 | 4,650 | 4,650 | 1,300 |
| 1987/11/20 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1987/11/19 | 4,500 | 4,500 | 4,500 | 4,500 | 300 |
| 1987/11/18 | 4,510 | 4,510 | 4,500 | 4,500 | 500 |
| 1987/11/17 | 4,520 | 4,520 | 4,510 | 4,510 | 200 |
| 1987/11/13 | 4,350 | 4,350 | 4,350 | 4,350 | 1,200 |
| 1987/11/12 | 4,350 | 4,350 | 4,350 | 4,350 | 1,400 |
| 1987/11/11 | 4,350 | 4,350 | 4,350 | 4,350 | 2,100 |
| 1987/11/09 | 4,400 | 4,400 | 4,350 | 4,350 | 2,000 |
| 1987/11/07 | 4,370 | 4,370 | 4,370 | 4,370 | 300 |
| 1987/11/06 | 4,350 | 4,350 | 4,350 | 4,350 | 200 |
| 1987/11/05 | 4,500 | 4,500 | 4,350 | 4,350 | 2,100 |
| 1987/11/02 | 4,400 | 4,500 | 4,400 | 4,500 | 1,500 |
| 1987/10/30 | 4,300 | 4,300 | 4,300 | 4,300 | 1,600 |
| 1987/10/29 | 4,360 | 4,360 | 4,300 | 4,300 | 1,700 |
| 1987/10/28 | 4,360 | 4,360 | 4,360 | 4,360 | 900 |
| 1987/10/27 | 4,310 | 4,310 | 4,310 | 4,310 | 900 |
| 1987/10/26 | 4,600 | 4,600 | 4,500 | 4,500 | 1,200 |
| 1987/10/24 | 4,690 | 4,690 | 4,600 | 4,600 | 900 |
| 1987/10/23 | 4,700 | 4,700 | 4,700 | 4,700 | 1,900 |
| 1987/10/22 | 4,750 | 4,800 | 4,750 | 4,750 | 2,100 |
| 1987/10/21 | 4,650 | 4,650 | 4,600 | 4,600 | 2,000 |
| 1987/10/19 | 5,010 | 5,100 | 5,000 | 5,000 | 1,200 |
| 1987/10/16 | 5,060 | 5,100 | 5,060 | 5,100 | 800 |
| 1987/10/15 | 5,260 | 5,280 | 5,200 | 5,200 | 900 |
| 1987/10/14 | 5,300 | 5,300 | 5,260 | 5,260 | 1,200 |
| 1987/10/13 | 5,280 | 5,280 | 5,280 | 5,280 | 500 |
| 1987/10/12 | 5,310 | 5,350 | 5,300 | 5,300 | 1,100 |
| 1987/10/09 | 5,010 | 5,010 | 5,010 | 5,010 | 600 |
| 1987/10/08 | 5,390 | 5,390 | 5,390 | 5,390 | 100 |
| 1987/10/07 | 5,200 | 5,430 | 5,200 | 5,390 | 5,000 |
| 1987/10/06 | 5,010 | 5,100 | 5,010 | 5,100 | 1,200 |
| 1987/10/05 | 5,050 | 5,050 | 5,000 | 5,000 | 900 |
| 1987/10/03 | 5,050 | 5,100 | 5,050 | 5,100 | 700 |
| 1987/10/02 | 4,950 | 5,000 | 4,950 | 5,000 | 1,200 |
| 1987/10/01 | 5,000 | 5,000 | 4,950 | 4,950 | 800 |
| 1987/09/30 | 4,990 | 5,000 | 4,990 | 4,990 | 500 |
| 1987/09/29 | 5,030 | 5,030 | 5,000 | 5,010 | 1,500 |
| 1987/09/28 | 5,020 | 5,020 | 5,010 | 5,010 | 400 |
| 1987/09/26 | 5,000 | 5,010 | 5,000 | 5,010 | 800 |
| 1987/09/25 | 5,100 | 5,100 | 5,090 | 5,090 | 800 |
| 1987/09/24 | 5,070 | 5,100 | 5,060 | 5,100 | 1,300 |
| 1987/09/22 | 5,050 | 5,050 | 5,030 | 5,050 | 500 |
| 1987/09/21 | 5,040 | 5,040 | 5,010 | 5,010 | 800 |
| 1987/09/18 | 5,000 | 5,100 | 5,000 | 5,010 | 3,900 |
| 1987/09/17 | 5,000 | 5,050 | 5,000 | 5,000 | 1,400 |
| 1987/09/16 | 5,270 | 5,270 | 5,100 | 5,100 | 2,300 |
| 1987/09/14 | 5,030 | 5,040 | 5,030 | 5,030 | 1,100 |
| 1987/09/11 | 5,200 | 5,200 | 5,010 | 5,010 | 3,300 |
| 1987/09/10 | 5,060 | 5,300 | 5,050 | 5,300 | 3,700 |
| 1987/09/09 | 5,250 | 5,300 | 5,050 | 5,050 | 4,800 |
| 1987/09/08 | 5,430 | 5,430 | 5,130 | 5,200 | 19,900 |
| 1987/09/07 | 5,130 | 5,130 | 5,130 | 5,130 | 12,100 |
| 1987/09/05 | 4,600 | 4,630 | 4,600 | 4,630 | 800 |
| 1987/09/04 | 4,700 | 4,700 | 4,700 | 4,700 | 400 |
| 1987/09/03 | 4,680 | 4,700 | 4,680 | 4,700 | 900 |
| 1987/09/02 | 4,650 | 4,700 | 4,650 | 4,690 | 4,200 |
| 1987/09/01 | 4,650 | 4,740 | 4,650 | 4,740 | 2,700 |
| 1987/08/31 | 4,640 | 4,640 | 4,640 | 4,640 | 700 |
| 1987/08/29 | 4,640 | 4,640 | 4,550 | 4,550 | 500 |
| 1987/08/28 | 4,540 | 4,680 | 4,540 | 4,640 | 1,500 |
| 1987/08/27 | 4,650 | 4,700 | 4,520 | 4,520 | 4,900 |
| 1987/08/26 | 4,730 | 4,750 | 4,660 | 4,700 | 3,400 |
| 1987/08/25 | 4,660 | 4,700 | 4,660 | 4,700 | 4,100 |
| 1987/08/24 | 4,600 | 4,650 | 4,600 | 4,650 | 2,300 |
| 1987/08/20 | 4,580 | 4,580 | 4,570 | 4,580 | 1,400 |
| 1987/08/19 | 4,450 | 4,600 | 4,450 | 4,600 | 1,900 |
| 1987/08/18 | 4,400 | 4,500 | 4,400 | 4,500 | 2,800 |
| 1987/08/14 | 4,600 | 4,600 | 4,510 | 4,600 | 900 |
| 1987/08/13 | 4,640 | 4,690 | 4,630 | 4,690 | 3,700 |
| 1987/08/12 | 4,450 | 4,690 | 4,430 | 4,690 | 7,000 |
| 1987/08/11 | 4,410 | 4,450 | 4,410 | 4,450 | 900 |
| 1987/08/10 | 4,400 | 4,400 | 4,330 | 4,400 | 1,200 |
| 1987/08/07 | 4,350 | 4,400 | 4,350 | 4,400 | 700 |
| 1987/08/06 | 4,350 | 4,350 | 4,350 | 4,350 | 200 |
| 1987/08/05 | 4,360 | 4,400 | 4,240 | 4,240 | 3,100 |
| 1987/08/04 | 4,300 | 4,300 | 4,300 | 4,300 | 900 |
| 1987/08/03 | 4,300 | 4,400 | 4,300 | 4,400 | 300 |
| 1987/08/01 | 4,230 | 4,400 | 4,230 | 4,400 | 1,000 |
| 1987/07/31 | 4,300 | 4,300 | 4,200 | 4,200 | 500 |
| 1987/07/30 | 4,210 | 4,300 | 4,200 | 4,300 | 600 |
| 1987/07/29 | 4,200 | 4,300 | 4,200 | 4,200 | 1,200 |
| 1987/07/28 | 4,200 | 4,200 | 4,200 | 4,200 | 300 |
| 1987/07/25 | 4,020 | 4,020 | 4,020 | 4,020 | 900 |
| 1987/07/24 | 4,100 | 4,200 | 4,100 | 4,200 | 300 |
| 1987/07/22 | 4,100 | 4,100 | 4,100 | 4,100 | 300 |
| 1987/07/20 | 4,220 | 4,220 | 4,180 | 4,200 | 2,300 |
| 1987/07/17 | 4,300 | 4,300 | 4,200 | 4,200 | 1,300 |
| 1987/07/16 | 4,220 | 4,250 | 4,200 | 4,200 | 900 |
| 1987/07/15 | 4,250 | 4,250 | 4,200 | 4,200 | 2,200 |
| 1987/07/14 | 4,310 | 4,310 | 4,250 | 4,250 | 900 |
| 1987/07/13 | 4,300 | 4,300 | 4,300 | 4,300 | 600 |
| 1987/07/10 | 4,390 | 4,400 | 4,390 | 4,400 | 900 |
| 1987/07/09 | 4,300 | 4,360 | 4,300 | 4,360 | 800 |
| 1987/07/08 | 4,200 | 4,200 | 4,200 | 4,200 | 500 |
| 1987/07/07 | 4,320 | 4,320 | 4,300 | 4,300 | 600 |
| 1987/07/04 | 4,300 | 4,300 | 4,300 | 4,300 | 400 |
| 1987/07/03 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
| 1987/07/02 | 4,400 | 4,440 | 4,360 | 4,360 | 1,400 |
| 1987/07/01 | 4,480 | 4,480 | 4,410 | 4,410 | 1,500 |
| 1987/06/30 | 4,500 | 4,500 | 4,400 | 4,490 | 1,200 |
| 1987/06/29 | 4,500 | 4,530 | 4,500 | 4,500 | 3,200 |
| 1987/06/27 | 4,490 | 4,490 | 4,470 | 4,470 | 700 |
| 1987/06/26 | 4,500 | 4,600 | 4,490 | 4,500 | 5,900 |
| 1987/06/25 | 4,360 | 4,550 | 4,360 | 4,550 | 6,100 |
| 1987/06/24 | 4,330 | 4,330 | 4,300 | 4,320 | 1,800 |
| 1987/06/23 | 4,250 | 4,320 | 4,230 | 4,320 | 1,700 |
| 1987/06/22 | 4,300 | 4,300 | 4,250 | 4,300 | 2,200 |
| 1987/06/19 | 4,350 | 4,390 | 4,250 | 4,250 | 3,100 |
| 1987/06/18 | 4,390 | 4,390 | 4,360 | 4,360 | 4,800 |
| 1987/06/17 | 4,300 | 4,410 | 4,290 | 4,350 | 7,600 |
| 1987/06/16 | 4,310 | 4,330 | 4,260 | 4,300 | 6,000 |
| 1987/06/15 | 4,020 | 4,100 | 4,000 | 4,100 | 2,000 |
| 1987/06/12 | 4,050 | 4,050 | 4,000 | 4,000 | 300 |
| 1987/06/11 | 4,090 | 4,090 | 3,990 | 3,990 | 700 |
| 1987/06/10 | 4,100 | 4,140 | 4,090 | 4,090 | 3,000 |
| 1987/06/09 | 4,100 | 4,100 | 4,100 | 4,100 | 700 |
| 1987/06/08 | 3,950 | 4,000 | 3,910 | 4,000 | 1,300 |
| 1987/06/03 | 3,950 | 3,950 | 3,950 | 3,950 | 900 |
| 1987/06/01 | 3,990 | 3,990 | 3,980 | 3,990 | 2,200 |
| 1987/05/30 | 3,950 | 3,990 | 3,930 | 3,990 | 900 |
| 1987/05/29 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
| 1987/05/28 | 3,940 | 3,940 | 3,940 | 3,940 | 800 |
| 1987/05/26 | 4,100 | 4,140 | 4,090 | 4,140 | 4,500 |
| 1987/05/25 | 3,860 | 4,140 | 3,860 | 4,140 | 1,900 |
| 1987/05/23 | 3,860 | 3,860 | 3,860 | 3,860 | 300 |
| 1987/05/22 | 3,850 | 3,850 | 3,850 | 3,850 | 600 |
| 1987/05/21 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 1987/05/20 | 3,800 | 3,800 | 3,800 | 3,800 | 400 |
| 1987/05/18 | 3,860 | 3,860 | 3,850 | 3,850 | 300 |
| 1987/05/14 | 3,820 | 3,820 | 3,820 | 3,820 | 200 |
| 1987/05/13 | 3,900 | 3,900 | 3,860 | 3,860 | 1,300 |
| 1987/05/12 | 3,850 | 3,850 | 3,850 | 3,850 | 400 |
| 1987/05/11 | 3,700 | 3,800 | 3,700 | 3,800 | 1,600 |
| 1987/05/08 | 3,700 | 3,700 | 3,650 | 3,700 | 1,000 |
| 1987/05/07 | 3,700 | 3,700 | 3,700 | 3,700 | 800 |
| 1987/05/06 | 3,700 | 3,700 | 3,690 | 3,700 | 1,400 |
| 1987/05/01 | 3,700 | 3,700 | 3,650 | 3,650 | 700 |
| 1987/04/28 | 3,720 | 3,720 | 3,710 | 3,710 | 300 |
| 1987/04/27 | 3,730 | 3,750 | 3,730 | 3,750 | 800 |
| 1987/04/24 | 3,730 | 3,730 | 3,730 | 3,730 | 700 |
| 1987/04/23 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 1987/04/21 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 1987/04/20 | 3,770 | 3,770 | 3,720 | 3,720 | 400 |
| 1987/04/16 | 3,720 | 3,720 | 3,720 | 3,720 | 300 |
| 1987/04/15 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 1987/04/14 | 3,820 | 3,820 | 3,820 | 3,820 | 500 |
| 1987/04/10 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 1987/04/08 | 3,710 | 3,720 | 3,710 | 3,720 | 800 |
| 1987/04/07 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 1987/04/06 | 3,690 | 3,690 | 3,690 | 3,690 | 1,200 |
| 1987/04/04 | 3,660 | 3,660 | 3,660 | 3,660 | 200 |
| 1987/04/03 | 3,740 | 3,740 | 3,650 | 3,650 | 1,100 |
| 1987/04/02 | 3,650 | 3,690 | 3,650 | 3,690 | 500 |
| 1987/03/25 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 1987/03/24 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1987/03/23 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1987/03/20 | 3,750 | 3,750 | 3,750 | 3,750 | 400 |
| 1987/03/18 | 3,900 | 3,900 | 3,900 | 3,900 | 1,700 |
| 1987/03/17 | 3,990 | 4,000 | 3,950 | 3,950 | 1,100 |
| 1987/03/16 | 4,100 | 4,100 | 4,000 | 4,050 | 1,600 |
| 1987/03/13 | 4,100 | 4,200 | 4,050 | 4,200 | 3,700 |
| 1987/03/12 | 4,000 | 4,100 | 4,000 | 4,100 | 2,000 |
| 1987/03/11 | 3,980 | 3,990 | 3,900 | 3,990 | 1,000 |
| 1987/03/10 | 3,920 | 3,950 | 3,920 | 3,950 | 400 |
| 1987/03/09 | 3,950 | 3,950 | 3,950 | 3,950 | 900 |
| 1987/03/06 | 3,850 | 3,900 | 3,850 | 3,900 | 1,500 |
| 1987/03/05 | 3,820 | 3,830 | 3,820 | 3,830 | 200 |
| 1987/03/03 | 3,890 | 4,000 | 3,800 | 3,800 | 3,000 |
| 1987/03/02 | 3,760 | 3,800 | 3,760 | 3,800 | 2,800 |
| 1987/02/26 | 3,760 | 3,760 | 3,700 | 3,700 | 2,000 |
| 1987/02/24 | 3,760 | 3,760 | 3,760 | 3,760 | 700 |
| 1987/02/18 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 1987/02/16 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 1987/02/12 | 3,940 | 3,950 | 3,900 | 3,900 | 2,100 |
| 1987/02/10 | 3,950 | 3,950 | 3,950 | 3,950 | 1,200 |
| 1987/02/05 | 3,900 | 3,900 | 3,900 | 3,900 | 400 |
| 1987/02/04 | 3,900 | 3,900 | 3,900 | 3,900 | 3,200 |
| 1987/02/03 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1987/02/02 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1987/01/31 | 3,750 | 3,780 | 3,750 | 3,780 | 1,000 |
| 1987/01/29 | 3,600 | 3,700 | 3,600 | 3,700 | 2,100 |
| 1987/01/28 | 3,600 | 3,600 | 3,600 | 3,600 | 1,300 |
| 1987/01/27 | 3,610 | 3,610 | 3,600 | 3,600 | 500 |
| 1987/01/24 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 1987/01/23 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 1987/01/22 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1987/01/21 | 3,700 | 3,700 | 3,600 | 3,650 | 900 |
| 1987/01/19 | 3,690 | 3,690 | 3,690 | 3,690 | 300 |
| 1987/01/16 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 1987/01/14 | 3,760 | 3,770 | 3,750 | 3,750 | 300 |
| 1987/01/13 | 3,780 | 3,800 | 3,760 | 3,760 | 700 |
| 1987/01/12 | 3,770 | 3,770 | 3,760 | 3,760 | 1,100 |
| 1987/01/09 | 3,780 | 3,780 | 3,770 | 3,770 | 1,300 |
| 1987/01/08 | 3,770 | 3,780 | 3,770 | 3,780 | 200 |
| 1987/01/07 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 1987/01/06 | 3,860 | 3,860 | 3,850 | 3,850 | 900 |
| 1987/01/05 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |