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 |
|---|---|---|---|---|---|
| 1988/12/28 | 8,000 | 8,000 | 8,000 | 8,000 | 1,800 |
| 1988/12/27 | 7,900 | 7,900 | 7,800 | 7,900 | 800 |
| 1988/12/26 | 7,920 | 7,920 | 7,910 | 7,920 | 500 |
| 1988/12/24 | 7,900 | 7,950 | 7,900 | 7,900 | 1,100 |
| 1988/12/23 | 8,000 | 8,000 | 7,850 | 7,900 | 1,900 |
| 1988/12/21 | 8,000 | 8,000 | 8,000 | 8,000 | 300 |
| 1988/12/20 | 8,000 | 8,000 | 8,000 | 8,000 | 200 |
| 1988/12/19 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
| 1988/12/16 | 8,190 | 8,200 | 8,190 | 8,200 | 300 |
| 1988/12/14 | 8,500 | 8,500 | 8,500 | 8,500 | 200 |
| 1988/12/13 | 8,500 | 8,500 | 8,500 | 8,500 | 100 |
| 1988/12/12 | 8,600 | 8,700 | 8,600 | 8,700 | 800 |
| 1988/12/09 | 8,300 | 8,500 | 8,200 | 8,500 | 1,800 |
| 1988/12/08 | 8,150 | 8,300 | 8,150 | 8,300 | 1,800 |
| 1988/12/06 | 7,810 | 7,850 | 7,810 | 7,850 | 300 |
| 1988/12/05 | 7,800 | 7,900 | 7,800 | 7,800 | 1,100 |
| 1988/12/03 | 7,790 | 7,850 | 7,790 | 7,800 | 500 |
| 1988/12/01 | 7,610 | 7,790 | 7,610 | 7,790 | 800 |
| 1988/11/30 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 1988/11/28 | 7,690 | 7,690 | 7,690 | 7,690 | 400 |
| 1988/11/26 | 7,580 | 7,580 | 7,550 | 7,560 | 900 |
| 1988/11/25 | 7,280 | 7,580 | 7,280 | 7,540 | 2,800 |
| 1988/11/24 | 7,210 | 7,320 | 7,210 | 7,230 | 4,000 |
| 1988/11/22 | 7,250 | 7,250 | 7,200 | 7,200 | 700 |
| 1988/11/21 | 7,020 | 7,200 | 7,020 | 7,200 | 200 |
| 1988/11/18 | 7,000 | 7,000 | 6,980 | 7,000 | 1,300 |
| 1988/11/17 | 7,000 | 7,000 | 7,000 | 7,000 | 1,500 |
| 1988/11/16 | 7,100 | 7,100 | 7,000 | 7,000 | 900 |
| 1988/11/14 | 7,000 | 7,000 | 6,910 | 6,910 | 1,400 |
| 1988/11/10 | 6,990 | 7,100 | 6,990 | 7,100 | 800 |
| 1988/11/09 | 7,000 | 7,000 | 7,000 | 7,000 | 900 |
| 1988/11/08 | 7,100 | 7,100 | 7,000 | 7,000 | 1,300 |
| 1988/11/07 | 7,100 | 7,100 | 7,100 | 7,100 | 200 |
| 1988/11/04 | 7,300 | 7,300 | 7,100 | 7,100 | 500 |
| 1988/11/02 | 7,200 | 7,200 | 7,200 | 7,200 | 400 |
| 1988/10/31 | 7,160 | 7,200 | 7,160 | 7,200 | 300 |
| 1988/10/29 | 7,100 | 7,100 | 7,100 | 7,100 | 100 |
| 1988/10/28 | 7,100 | 7,200 | 7,100 | 7,100 | 700 |
| 1988/10/27 | 7,010 | 7,010 | 7,000 | 7,000 | 300 |
| 1988/10/21 | 7,100 | 7,100 | 6,900 | 6,950 | 1,400 |
| 1988/10/19 | 7,150 | 7,200 | 7,150 | 7,200 | 500 |
| 1988/10/07 | 7,100 | 7,100 | 7,100 | 7,100 | 400 |
| 1988/10/04 | 7,640 | 7,640 | 7,500 | 7,500 | 1,400 |
| 1988/10/03 | 7,740 | 7,740 | 7,650 | 7,650 | 700 |
| 1988/10/01 | 7,640 | 7,640 | 7,640 | 7,640 | 300 |
| 1988/09/29 | 7,500 | 7,640 | 7,500 | 7,640 | 400 |
| 1988/09/28 | 7,610 | 7,620 | 7,580 | 7,580 | 900 |
| 1988/09/26 | 7,610 | 7,610 | 7,610 | 7,610 | 1,000 |
| 1988/09/21 | 7,990 | 8,000 | 7,900 | 8,000 | 1,500 |
| 1988/09/20 | 7,990 | 7,990 | 7,890 | 7,890 | 500 |
| 1988/09/19 | 7,500 | 8,000 | 7,500 | 8,000 | 1,100 |
| 1988/09/14 | 7,410 | 7,450 | 7,410 | 7,450 | 1,000 |
| 1988/09/12 | 7,100 | 7,100 | 7,100 | 7,100 | 500 |
| 1988/09/09 | 7,200 | 7,200 | 7,200 | 7,200 | 400 |
| 1988/09/07 | 7,100 | 7,100 | 7,100 | 7,100 | 500 |
| 1988/09/06 | 7,110 | 7,110 | 7,110 | 7,110 | 100 |
| 1988/09/05 | 7,110 | 7,110 | 7,110 | 7,110 | 500 |
| 1988/09/02 | 7,110 | 7,110 | 7,110 | 7,110 | 100 |
| 1988/09/01 | 7,110 | 7,110 | 7,110 | 7,110 | 100 |
| 1988/08/31 | 7,400 | 7,400 | 7,100 | 7,100 | 600 |
| 1988/08/30 | 7,400 | 7,400 | 7,400 | 7,400 | 200 |
| 1988/08/29 | 7,450 | 7,460 | 7,400 | 7,400 | 600 |
| 1988/08/27 | 7,600 | 7,600 | 7,450 | 7,450 | 200 |
| 1988/08/26 | 7,500 | 7,500 | 7,500 | 7,500 | 400 |
| 1988/08/25 | 7,110 | 7,110 | 7,110 | 7,110 | 100 |
| 1988/08/22 | 7,000 | 7,120 | 7,000 | 7,110 | 2,400 |
| 1988/08/19 | 6,960 | 6,960 | 6,960 | 6,960 | 200 |
| 1988/08/18 | 7,100 | 7,100 | 6,800 | 6,800 | 1,500 |
| 1988/08/17 | 7,300 | 7,300 | 7,100 | 7,100 | 4,200 |
| 1988/08/16 | 7,400 | 7,400 | 7,400 | 7,400 | 100 |
| 1988/08/15 | 7,400 | 7,400 | 7,400 | 7,400 | 100 |
| 1988/08/12 | 7,500 | 7,500 | 7,400 | 7,400 | 4,500 |
| 1988/08/11 | 7,500 | 7,500 | 7,500 | 7,500 | 500 |
| 1988/08/09 | 7,610 | 7,680 | 7,610 | 7,680 | 200 |
| 1988/08/08 | 7,600 | 7,600 | 7,600 | 7,600 | 200 |
| 1988/08/04 | 7,500 | 7,500 | 7,410 | 7,500 | 1,300 |
| 1988/08/03 | 7,560 | 7,560 | 7,560 | 7,560 | 400 |
| 1988/08/02 | 7,600 | 7,800 | 7,550 | 7,550 | 1,200 |
| 1988/08/01 | 7,800 | 7,800 | 7,600 | 7,600 | 900 |
| 1988/07/30 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
| 1988/07/29 | 7,610 | 7,930 | 7,610 | 7,900 | 400 |
| 1988/07/27 | 7,800 | 7,800 | 7,800 | 7,800 | 1,100 |
| 1988/07/26 | 7,790 | 7,790 | 7,790 | 7,790 | 100 |
| 1988/07/25 | 7,800 | 7,800 | 7,800 | 7,800 | 1,700 |
| 1988/07/23 | 7,790 | 7,790 | 7,790 | 7,790 | 100 |
| 1988/07/22 | 7,790 | 7,790 | 7,790 | 7,790 | 900 |
| 1988/07/21 | 7,990 | 7,990 | 7,990 | 7,990 | 800 |
| 1988/07/18 | 8,030 | 8,030 | 8,010 | 8,010 | 300 |
| 1988/07/15 | 8,000 | 8,000 | 8,000 | 8,000 | 900 |
| 1988/07/13 | 8,190 | 8,190 | 8,190 | 8,190 | 200 |
| 1988/07/12 | 8,190 | 8,200 | 8,190 | 8,200 | 300 |
| 1988/07/11 | 8,000 | 8,200 | 8,000 | 8,200 | 1,000 |
| 1988/07/08 | 8,200 | 8,200 | 8,050 | 8,050 | 600 |
| 1988/07/07 | 8,200 | 8,200 | 8,100 | 8,200 | 2,400 |
| 1988/07/06 | 8,250 | 8,250 | 8,200 | 8,200 | 2,400 |
| 1988/07/05 | 8,290 | 8,290 | 8,260 | 8,260 | 1,500 |
| 1988/07/04 | 8,300 | 8,300 | 8,200 | 8,290 | 2,100 |
| 1988/07/02 | 8,400 | 8,400 | 8,350 | 8,350 | 1,000 |
| 1988/07/01 | 8,550 | 8,550 | 8,500 | 8,500 | 600 |
| 1988/06/30 | 8,640 | 8,640 | 8,550 | 8,550 | 600 |
| 1988/06/28 | 8,830 | 8,830 | 8,640 | 8,640 | 1,900 |
| 1988/06/27 | 8,830 | 8,830 | 8,830 | 8,830 | 200 |
| 1988/06/24 | 8,710 | 8,710 | 8,650 | 8,650 | 300 |
| 1988/06/23 | 8,850 | 8,850 | 8,710 | 8,710 | 1,400 |
| 1988/06/22 | 8,990 | 8,990 | 8,850 | 8,850 | 400 |
| 1988/06/21 | 8,850 | 9,000 | 8,850 | 9,000 | 300 |
| 1988/06/20 | 8,820 | 8,820 | 8,810 | 8,810 | 600 |
| 1988/06/17 | 9,000 | 9,000 | 8,980 | 9,000 | 2,400 |
| 1988/06/14 | 8,860 | 8,960 | 8,860 | 8,900 | 1,200 |
| 1988/06/10 | 8,990 | 9,000 | 8,710 | 8,710 | 3,200 |
| 1988/06/09 | 8,850 | 9,100 | 8,850 | 9,050 | 2,600 |
| 1988/06/08 | 8,850 | 8,850 | 8,850 | 8,850 | 700 |
| 1988/06/07 | 8,910 | 9,110 | 8,800 | 8,800 | 2,400 |
| 1988/06/06 | 8,800 | 9,000 | 8,800 | 8,900 | 900 |
| 1988/06/02 | 8,730 | 8,730 | 8,700 | 8,730 | 900 |
| 1988/06/01 | 8,990 | 9,000 | 8,750 | 8,750 | 500 |
| 1988/05/31 | 9,160 | 9,160 | 8,990 | 9,000 | 2,000 |
| 1988/05/30 | 9,160 | 9,160 | 9,150 | 9,150 | 1,200 |
| 1988/05/28 | 9,020 | 9,020 | 8,950 | 9,020 | 1,900 |
| 1988/05/27 | 9,000 | 9,200 | 9,000 | 9,000 | 5,900 |
| 1988/05/25 | 8,250 | 8,350 | 8,250 | 8,250 | 4,200 |
| 1988/05/24 | 8,310 | 8,310 | 8,290 | 8,300 | 2,500 |
| 1988/05/23 | 8,290 | 8,290 | 8,230 | 8,250 | 3,300 |
| 1988/05/20 | 8,290 | 8,290 | 8,200 | 8,200 | 3,200 |
| 1988/05/19 | 8,500 | 8,500 | 8,290 | 8,290 | 4,700 |
| 1988/05/18 | 8,300 | 8,500 | 8,300 | 8,500 | 1,400 |
| 1988/05/17 | 8,500 | 8,500 | 8,500 | 8,500 | 1,100 |
| 1988/05/16 | 8,300 | 8,300 | 8,250 | 8,300 | 1,600 |
| 1988/05/13 | 8,340 | 8,340 | 8,110 | 8,110 | 1,900 |
| 1988/05/11 | 8,650 | 8,650 | 8,640 | 8,640 | 700 |
| 1988/05/10 | 8,750 | 8,750 | 8,650 | 8,650 | 300 |
| 1988/05/07 | 9,000 | 9,000 | 8,900 | 9,000 | 300 |
| 1988/05/06 | 9,000 | 9,000 | 9,000 | 9,000 | 700 |
| 1988/04/30 | 8,700 | 8,800 | 8,700 | 8,800 | 500 |
| 1988/04/28 | 8,800 | 8,800 | 8,800 | 8,800 | 1,300 |
| 1988/04/27 | 9,010 | 9,010 | 8,810 | 8,810 | 1,100 |
| 1988/04/26 | 8,900 | 9,000 | 8,900 | 9,000 | 1,200 |
| 1988/04/25 | 8,350 | 8,700 | 8,350 | 8,700 | 800 |
| 1988/04/23 | 8,300 | 8,300 | 8,300 | 8,300 | 600 |
| 1988/04/22 | 8,300 | 8,300 | 8,250 | 8,250 | 600 |
| 1988/04/21 | 8,400 | 8,400 | 8,300 | 8,300 | 800 |
| 1988/04/20 | 8,550 | 8,550 | 8,400 | 8,400 | 1,600 |
| 1988/04/19 | 8,510 | 8,510 | 8,500 | 8,500 | 1,100 |
| 1988/04/18 | 8,550 | 8,550 | 8,550 | 8,550 | 200 |
| 1988/04/15 | 8,450 | 8,500 | 8,450 | 8,500 | 900 |
| 1988/04/14 | 8,550 | 8,550 | 8,450 | 8,490 | 3,500 |
| 1988/04/13 | 8,650 | 8,650 | 8,500 | 8,500 | 1,600 |
| 1988/04/12 | 8,650 | 8,650 | 8,650 | 8,650 | 700 |
| 1988/04/11 | 8,710 | 8,720 | 8,700 | 8,700 | 1,500 |
| 1988/04/08 | 8,700 | 8,700 | 8,700 | 8,700 | 300 |
| 1988/04/07 | 8,900 | 8,900 | 8,800 | 8,850 | 800 |
| 1988/04/06 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 1988/04/05 | 8,900 | 8,900 | 8,900 | 8,900 | 100 |
| 1988/04/02 | 9,000 | 9,000 | 8,900 | 8,900 | 400 |
| 1988/04/01 | 9,210 | 9,400 | 9,100 | 9,100 | 1,100 |
| 1988/03/31 | 9,300 | 9,300 | 9,300 | 9,300 | 400 |
| 1988/03/30 | 8,910 | 9,100 | 8,910 | 9,050 | 700 |
| 1988/03/29 | 8,850 | 9,000 | 8,850 | 8,850 | 800 |
| 1988/03/28 | 8,770 | 8,900 | 8,770 | 8,800 | 2,600 |
| 1988/03/26 | 8,950 | 8,950 | 8,800 | 8,800 | 1,200 |
| 1988/03/25 | 8,850 | 9,000 | 8,850 | 8,950 | 700 |
| 1988/03/24 | 9,200 | 9,210 | 9,100 | 9,100 | 1,300 |
| 1988/03/23 | 9,400 | 9,510 | 9,300 | 9,350 | 2,500 |
| 1988/03/22 | 9,450 | 9,450 | 9,240 | 9,350 | 700 |
| 1988/03/18 | 9,760 | 9,800 | 9,450 | 9,450 | 2,400 |
| 1988/03/17 | 9,700 | 9,800 | 9,650 | 9,750 | 2,200 |
| 1988/03/16 | 9,800 | 9,850 | 9,700 | 9,700 | 2,100 |
| 1988/03/15 | 9,500 | 9,610 | 9,500 | 9,600 | 2,000 |
| 1988/03/14 | 10,000 | 10,100 | 9,700 | 9,700 | 5,100 |
| 1988/03/11 | 9,600 | 10,400 | 9,600 | 10,100 | 17,000 |
| 1988/03/10 | 9,570 | 9,600 | 9,490 | 9,500 | 5,100 |
| 1988/03/09 | 8,710 | 9,160 | 8,710 | 9,160 | 3,400 |
| 1988/03/08 | 8,700 | 8,760 | 8,600 | 8,700 | 4,300 |
| 1988/03/07 | 8,800 | 8,810 | 8,650 | 8,650 | 2,300 |
| 1988/03/05 | 8,800 | 8,850 | 8,550 | 8,700 | 4,500 |
| 1988/03/04 | 9,550 | 9,550 | 8,990 | 9,000 | 10,800 |
| 1988/03/03 | 9,800 | 9,900 | 9,490 | 9,600 | 23,200 |
| 1988/03/02 | 9,750 | 9,750 | 9,750 | 9,750 | 24,000 |
| 1988/03/01 | 8,330 | 8,650 | 8,330 | 8,650 | 20,100 |
| 1988/02/29 | 8,200 | 8,300 | 8,150 | 8,300 | 20,800 |
| 1988/02/27 | 8,010 | 8,010 | 8,000 | 8,000 | 10,500 |
| 1988/02/26 | 7,130 | 7,650 | 7,130 | 7,650 | 12,900 |
| 1988/02/25 | 7,140 | 7,140 | 7,140 | 7,140 | 1,100 |
| 1988/02/24 | 7,100 | 7,150 | 7,100 | 7,150 | 500 |
| 1988/02/23 | 6,900 | 7,100 | 6,900 | 7,100 | 3,600 |
| 1988/02/22 | 6,900 | 7,000 | 6,900 | 6,900 | 2,200 |
| 1988/02/19 | 6,800 | 7,000 | 6,800 | 7,000 | 1,300 |
| 1988/02/18 | 7,100 | 7,100 | 6,990 | 7,100 | 2,400 |
| 1988/02/17 | 6,990 | 7,150 | 6,990 | 7,000 | 2,600 |
| 1988/02/16 | 7,100 | 7,100 | 7,010 | 7,010 | 1,100 |
| 1988/02/15 | 7,010 | 7,200 | 7,010 | 7,150 | 2,500 |
| 1988/02/12 | 6,950 | 7,000 | 6,900 | 7,000 | 1,500 |
| 1988/02/10 | 6,900 | 6,950 | 6,900 | 6,950 | 700 |
| 1988/02/09 | 6,920 | 7,000 | 6,900 | 6,900 | 2,500 |
| 1988/02/08 | 7,100 | 7,190 | 7,000 | 7,100 | 4,000 |
| 1988/02/06 | 6,910 | 7,150 | 6,910 | 7,000 | 3,000 |
| 1988/02/05 | 7,000 | 7,190 | 7,000 | 7,010 | 4,900 |
| 1988/02/04 | 7,190 | 7,290 | 7,090 | 7,190 | 14,700 |
| 1988/02/03 | 7,010 | 7,390 | 7,010 | 7,290 | 26,200 |
| 1988/02/02 | 6,740 | 7,000 | 6,740 | 7,000 | 8,100 |
| 1988/02/01 | 6,800 | 7,180 | 6,800 | 6,800 | 18,200 |
| 1988/01/30 | 6,340 | 6,800 | 6,340 | 6,800 | 13,000 |
| 1988/01/29 | 6,200 | 6,500 | 6,200 | 6,400 | 7,400 |
| 1988/01/28 | 5,800 | 6,050 | 5,750 | 6,050 | 2,600 |
| 1988/01/27 | 5,800 | 5,800 | 5,700 | 5,700 | 2,000 |
| 1988/01/26 | 5,700 | 5,800 | 5,700 | 5,800 | 500 |
| 1988/01/25 | 5,690 | 5,700 | 5,600 | 5,700 | 1,700 |
| 1988/01/23 | 5,610 | 5,700 | 5,610 | 5,700 | 200 |
| 1988/01/22 | 5,500 | 5,510 | 5,500 | 5,510 | 200 |
| 1988/01/21 | 5,500 | 5,500 | 5,500 | 5,500 | 400 |
| 1988/01/20 | 5,420 | 5,420 | 5,420 | 5,420 | 1,000 |
| 1988/01/19 | 5,500 | 5,500 | 5,500 | 5,500 | 1,200 |
| 1988/01/18 | 5,420 | 5,500 | 5,420 | 5,500 | 200 |
| 1988/01/14 | 5,360 | 5,360 | 5,360 | 5,360 | 100 |
| 1988/01/13 | 5,500 | 5,500 | 5,350 | 5,350 | 1,100 |
| 1988/01/08 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 1988/01/07 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 1988/01/06 | 5,800 | 5,800 | 5,800 | 5,800 | 500 |
| 1988/01/05 | 5,500 | 5,500 | 5,300 | 5,300 | 1,200 |