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 |
|---|---|---|---|---|---|
| 1989/12/29 | 8,610 | 8,800 | 8,610 | 8,800 | 300 |
| 1989/12/28 | 8,600 | 8,600 | 8,600 | 8,600 | 400 |
| 1989/12/27 | 8,600 | 8,600 | 8,600 | 8,600 | 600 |
| 1989/12/26 | 8,600 | 8,600 | 8,600 | 8,600 | 300 |
| 1989/12/25 | 8,590 | 8,600 | 8,590 | 8,600 | 1,100 |
| 1989/12/22 | 8,660 | 8,660 | 8,600 | 8,600 | 400 |
| 1989/12/20 | 8,670 | 8,670 | 8,660 | 8,660 | 500 |
| 1989/12/19 | 8,790 | 8,790 | 8,600 | 8,600 | 800 |
| 1989/12/15 | 8,800 | 8,800 | 8,800 | 8,800 | 1,400 |
| 1989/12/14 | 8,810 | 9,000 | 8,800 | 8,800 | 2,000 |
| 1989/12/13 | 8,780 | 8,870 | 8,780 | 8,800 | 2,900 |
| 1989/12/12 | 8,630 | 8,800 | 8,600 | 8,800 | 2,400 |
| 1989/12/11 | 8,620 | 8,620 | 8,620 | 8,620 | 1,400 |
| 1989/12/08 | 8,620 | 8,650 | 8,620 | 8,650 | 600 |
| 1989/12/07 | 8,620 | 8,620 | 8,610 | 8,610 | 300 |
| 1989/12/06 | 8,600 | 8,600 | 8,600 | 8,600 | 800 |
| 1989/12/05 | 8,690 | 8,690 | 8,600 | 8,600 | 200 |
| 1989/12/04 | 8,500 | 8,600 | 8,500 | 8,600 | 500 |
| 1989/12/01 | 8,600 | 8,600 | 8,300 | 8,500 | 1,100 |
| 1989/11/30 | 8,210 | 8,600 | 8,200 | 8,600 | 1,500 |
| 1989/11/29 | 8,300 | 8,300 | 8,200 | 8,200 | 2,200 |
| 1989/11/28 | 8,220 | 8,220 | 8,210 | 8,210 | 300 |
| 1989/11/24 | 8,300 | 8,300 | 8,200 | 8,200 | 800 |
| 1989/11/22 | 8,300 | 8,300 | 8,200 | 8,200 | 1,100 |
| 1989/11/20 | 8,210 | 8,210 | 8,210 | 8,210 | 500 |
| 1989/11/17 | 8,200 | 8,200 | 8,200 | 8,200 | 800 |
| 1989/11/16 | 8,200 | 8,200 | 8,200 | 8,200 | 900 |
| 1989/11/15 | 8,200 | 8,200 | 8,200 | 8,200 | 1,400 |
| 1989/11/14 | 8,410 | 8,410 | 8,200 | 8,200 | 2,100 |
| 1989/11/13 | 8,300 | 8,300 | 8,300 | 8,300 | 200 |
| 1989/11/10 | 8,200 | 8,200 | 8,200 | 8,200 | 500 |
| 1989/11/08 | 8,200 | 8,200 | 8,200 | 8,200 | 700 |
| 1989/11/06 | 8,200 | 8,200 | 8,200 | 8,200 | 500 |
| 1989/11/01 | 8,200 | 8,200 | 8,200 | 8,200 | 300 |
| 1989/10/31 | 8,200 | 8,200 | 8,200 | 8,200 | 400 |
| 1989/10/30 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
| 1989/10/27 | 8,500 | 8,500 | 8,300 | 8,300 | 1,700 |
| 1989/10/26 | 8,500 | 8,500 | 8,500 | 8,500 | 1,600 |
| 1989/10/25 | 8,500 | 8,500 | 8,500 | 8,500 | 700 |
| 1989/10/24 | 8,500 | 8,500 | 8,500 | 8,500 | 200 |
| 1989/10/23 | 8,510 | 8,510 | 8,500 | 8,500 | 400 |
| 1989/10/20 | 8,500 | 8,500 | 8,500 | 8,500 | 900 |
| 1989/10/19 | 8,500 | 8,500 | 8,500 | 8,500 | 100 |
| 1989/10/18 | 8,490 | 8,490 | 8,490 | 8,490 | 600 |
| 1989/10/17 | 8,690 | 8,690 | 8,490 | 8,490 | 600 |
| 1989/10/16 | 8,700 | 8,700 | 8,700 | 8,700 | 100 |
| 1989/10/13 | 8,600 | 8,700 | 8,490 | 8,700 | 1,700 |
| 1989/10/11 | 8,600 | 8,700 | 8,600 | 8,600 | 1,000 |
| 1989/10/09 | 8,400 | 8,400 | 8,400 | 8,400 | 400 |
| 1989/10/06 | 8,500 | 8,500 | 8,300 | 8,300 | 700 |
| 1989/09/29 | 8,000 | 8,010 | 8,000 | 8,000 | 1,000 |
| 1989/09/28 | 8,000 | 8,000 | 8,000 | 8,000 | 600 |
| 1989/09/25 | 8,000 | 8,000 | 7,900 | 8,000 | 1,400 |
| 1989/09/21 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 |
| 1989/09/20 | 8,000 | 8,000 | 8,000 | 8,000 | 1,200 |
| 1989/09/19 | 8,000 | 8,000 | 8,000 | 8,000 | 900 |
| 1989/09/18 | 8,000 | 8,000 | 8,000 | 8,000 | 500 |
| 1989/09/14 | 7,910 | 7,910 | 7,900 | 7,900 | 500 |
| 1989/09/13 | 8,000 | 8,000 | 7,900 | 7,900 | 1,000 |
| 1989/09/12 | 7,990 | 8,000 | 7,990 | 8,000 | 600 |
| 1989/09/11 | 8,010 | 8,020 | 8,010 | 8,010 | 1,000 |
| 1989/09/06 | 8,020 | 8,020 | 8,020 | 8,020 | 100 |
| 1989/09/05 | 8,200 | 8,200 | 8,000 | 8,000 | 800 |
| 1989/09/04 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
| 1989/09/01 | 8,200 | 8,200 | 8,190 | 8,200 | 400 |
| 1989/08/31 | 8,100 | 8,100 | 8,000 | 8,000 | 400 |
| 1989/08/29 | 8,350 | 8,350 | 8,350 | 8,350 | 100 |
| 1989/08/28 | 8,400 | 8,400 | 8,400 | 8,400 | 200 |
| 1989/08/25 | 8,680 | 8,700 | 8,500 | 8,500 | 900 |
| 1989/08/24 | 8,680 | 8,680 | 8,680 | 8,680 | 100 |
| 1989/08/22 | 8,500 | 8,700 | 8,500 | 8,700 | 2,100 |
| 1989/08/21 | 8,200 | 8,510 | 8,200 | 8,510 | 1,100 |
| 1989/08/18 | 8,090 | 8,100 | 8,090 | 8,100 | 400 |
| 1989/08/17 | 8,100 | 8,100 | 8,100 | 8,100 | 300 |
| 1989/08/15 | 8,200 | 8,200 | 8,100 | 8,100 | 200 |
| 1989/08/14 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
| 1989/08/11 | 8,300 | 8,300 | 8,300 | 8,300 | 200 |
| 1989/08/09 | 7,980 | 8,100 | 7,980 | 8,100 | 200 |
| 1989/08/08 | 7,970 | 8,000 | 7,970 | 8,000 | 300 |
| 1989/08/07 | 7,980 | 8,000 | 7,960 | 7,960 | 1,800 |
| 1989/08/04 | 7,970 | 8,000 | 7,970 | 7,980 | 900 |
| 1989/08/03 | 8,100 | 8,100 | 7,970 | 8,000 | 500 |
| 1989/08/01 | 7,970 | 8,100 | 7,970 | 8,100 | 400 |
| 1989/07/31 | 8,070 | 8,070 | 8,000 | 8,000 | 600 |
| 1989/07/28 | 8,000 | 8,000 | 7,970 | 7,970 | 400 |
| 1989/07/27 | 7,950 | 8,000 | 7,950 | 8,000 | 600 |
| 1989/07/26 | 7,950 | 8,000 | 7,950 | 7,950 | 500 |
| 1989/07/24 | 7,950 | 7,950 | 7,950 | 7,950 | 1,600 |
| 1989/07/21 | 7,960 | 7,960 | 7,900 | 7,950 | 600 |
| 1989/07/20 | 7,960 | 7,960 | 7,950 | 7,950 | 300 |
| 1989/07/19 | 7,950 | 7,950 | 7,910 | 7,920 | 700 |
| 1989/07/18 | 8,080 | 8,080 | 8,000 | 8,000 | 1,000 |
| 1989/07/17 | 8,150 | 8,150 | 8,150 | 8,150 | 300 |
| 1989/07/14 | 8,050 | 8,050 | 8,050 | 8,050 | 200 |
| 1989/07/11 | 8,290 | 8,290 | 8,290 | 8,290 | 1,000 |
| 1989/07/10 | 8,300 | 8,300 | 8,300 | 8,300 | 300 |
| 1989/07/07 | 8,050 | 8,300 | 8,050 | 8,300 | 1,800 |
| 1989/07/06 | 8,050 | 8,050 | 8,050 | 8,050 | 500 |
| 1989/07/05 | 8,100 | 8,100 | 8,100 | 8,100 | 400 |
| 1989/07/04 | 8,110 | 8,200 | 8,110 | 8,200 | 2,000 |
| 1989/07/03 | 7,950 | 7,950 | 7,910 | 7,910 | 700 |
| 1989/06/30 | 8,100 | 8,100 | 8,050 | 8,050 | 800 |
| 1989/06/29 | 8,110 | 8,110 | 8,110 | 8,110 | 400 |
| 1989/06/28 | 8,110 | 8,110 | 8,110 | 8,110 | 100 |
| 1989/06/27 | 8,070 | 8,100 | 8,070 | 8,100 | 800 |
| 1989/06/26 | 8,210 | 8,210 | 8,050 | 8,050 | 400 |
| 1989/06/22 | 8,210 | 8,210 | 8,210 | 8,210 | 900 |
| 1989/06/21 | 8,210 | 8,210 | 8,210 | 8,210 | 400 |
| 1989/06/20 | 8,210 | 8,210 | 8,210 | 8,210 | 800 |
| 1989/06/19 | 8,710 | 8,710 | 8,600 | 8,600 | 600 |
| 1989/06/16 | 8,490 | 8,730 | 8,490 | 8,730 | 2,400 |
| 1989/06/15 | 8,520 | 8,520 | 8,520 | 8,520 | 300 |
| 1989/06/14 | 8,010 | 8,340 | 8,010 | 8,340 | 800 |
| 1989/06/13 | 8,200 | 8,200 | 8,100 | 8,100 | 600 |
| 1989/06/12 | 8,200 | 8,200 | 8,200 | 8,200 | 600 |
| 1989/06/09 | 8,350 | 8,350 | 8,200 | 8,250 | 2,200 |
| 1989/06/08 | 8,370 | 8,370 | 8,370 | 8,370 | 300 |
| 1989/06/07 | 8,370 | 8,370 | 8,370 | 8,370 | 300 |
| 1989/06/06 | 8,300 | 8,380 | 8,300 | 8,380 | 500 |
| 1989/06/05 | 8,210 | 8,400 | 8,210 | 8,390 | 1,000 |
| 1989/06/02 | 8,350 | 8,400 | 8,200 | 8,200 | 2,500 |
| 1989/06/01 | 8,410 | 8,450 | 8,300 | 8,300 | 2,600 |
| 1989/05/31 | 8,200 | 8,390 | 8,100 | 8,200 | 4,000 |
| 1989/05/30 | 8,030 | 8,300 | 8,000 | 8,000 | 7,700 |
| 1989/05/29 | 8,000 | 8,000 | 8,000 | 8,000 | 5,400 |
| 1989/05/24 | 9,170 | 9,170 | 9,090 | 9,100 | 4,600 |
| 1989/05/23 | 9,350 | 9,350 | 9,070 | 9,070 | 2,100 |
| 1989/05/22 | 9,490 | 9,490 | 9,390 | 9,400 | 1,700 |
| 1989/05/19 | 9,210 | 9,490 | 9,100 | 9,490 | 2,300 |
| 1989/05/18 | 9,300 | 9,300 | 9,100 | 9,100 | 1,600 |
| 1989/05/17 | 9,290 | 9,300 | 9,200 | 9,280 | 2,800 |
| 1989/05/16 | 9,110 | 9,290 | 9,110 | 9,250 | 3,100 |
| 1989/05/15 | 9,110 | 9,200 | 9,100 | 9,100 | 3,000 |
| 1989/05/12 | 9,000 | 9,110 | 9,000 | 9,100 | 3,800 |
| 1989/05/11 | 8,990 | 9,100 | 8,950 | 9,000 | 5,700 |
| 1989/05/10 | 9,200 | 9,200 | 8,990 | 9,000 | 3,900 |
| 1989/05/09 | 8,750 | 9,240 | 8,750 | 9,200 | 10,800 |
| 1989/05/08 | 8,200 | 8,550 | 8,200 | 8,550 | 5,800 |
| 1989/05/02 | 8,020 | 8,020 | 7,970 | 8,000 | 5,900 |
| 1989/05/01 | 8,000 | 8,050 | 8,000 | 8,020 | 1,300 |
| 1989/04/28 | 7,990 | 7,990 | 7,940 | 7,970 | 2,200 |
| 1989/04/27 | 8,000 | 8,000 | 7,990 | 7,990 | 1,300 |
| 1989/04/26 | 7,870 | 7,980 | 7,870 | 7,980 | 900 |
| 1989/04/24 | 7,870 | 7,870 | 7,870 | 7,870 | 200 |
| 1989/04/20 | 7,860 | 7,860 | 7,860 | 7,860 | 100 |
| 1989/04/19 | 8,000 | 8,000 | 7,850 | 7,850 | 1,300 |
| 1989/04/18 | 7,910 | 7,910 | 7,900 | 7,900 | 1,300 |
| 1989/04/17 | 8,000 | 8,000 | 7,900 | 7,900 | 600 |
| 1989/04/13 | 8,000 | 8,000 | 7,990 | 7,990 | 400 |
| 1989/04/10 | 8,010 | 8,010 | 8,000 | 8,000 | 1,200 |
| 1989/04/07 | 7,900 | 8,000 | 7,900 | 8,000 | 600 |
| 1989/04/05 | 7,900 | 7,910 | 7,900 | 7,910 | 600 |
| 1989/04/04 | 7,860 | 7,900 | 7,850 | 7,900 | 1,100 |
| 1989/04/03 | 7,870 | 7,870 | 7,850 | 7,850 | 300 |
| 1989/03/31 | 7,900 | 7,900 | 7,850 | 7,860 | 400 |
| 1989/03/30 | 8,000 | 8,010 | 8,000 | 8,010 | 300 |
| 1989/03/28 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 1989/03/27 | 7,850 | 7,980 | 7,850 | 7,850 | 2,300 |
| 1989/03/24 | 7,850 | 7,850 | 7,800 | 7,850 | 800 |
| 1989/03/23 | 7,640 | 7,850 | 7,630 | 7,850 | 1,100 |
| 1989/03/22 | 7,850 | 7,870 | 7,850 | 7,850 | 1,200 |
| 1989/03/20 | 7,850 | 7,850 | 7,850 | 7,850 | 4,600 |
| 1989/03/16 | 8,770 | 8,770 | 8,750 | 8,750 | 600 |
| 1989/03/15 | 8,800 | 8,800 | 8,700 | 8,700 | 300 |
| 1989/03/14 | 8,640 | 8,640 | 8,640 | 8,640 | 200 |
| 1989/03/13 | 8,640 | 8,640 | 8,640 | 8,640 | 100 |
| 1989/03/10 | 8,650 | 8,650 | 8,650 | 8,650 | 100 |
| 1989/03/09 | 8,640 | 8,640 | 8,640 | 8,640 | 100 |
| 1989/03/08 | 8,630 | 8,630 | 8,630 | 8,630 | 500 |
| 1989/03/07 | 8,900 | 9,000 | 8,900 | 8,900 | 1,300 |
| 1989/03/06 | 8,750 | 8,750 | 8,750 | 8,750 | 1,100 |
| 1989/03/03 | 8,750 | 8,750 | 8,750 | 8,750 | 100 |
| 1989/03/02 | 8,620 | 8,630 | 8,620 | 8,630 | 400 |
| 1989/03/01 | 8,610 | 8,610 | 8,610 | 8,610 | 200 |
| 1989/02/28 | 8,600 | 8,600 | 8,550 | 8,550 | 1,000 |
| 1989/02/22 | 9,000 | 9,000 | 9,000 | 9,000 | 800 |
| 1989/02/21 | 9,000 | 9,000 | 9,000 | 9,000 | 300 |
| 1989/02/20 | 9,000 | 9,000 | 8,900 | 8,900 | 400 |
| 1989/02/17 | 9,100 | 9,100 | 9,000 | 9,000 | 600 |
| 1989/02/16 | 8,900 | 9,100 | 8,900 | 9,100 | 600 |
| 1989/02/15 | 8,800 | 8,800 | 8,800 | 8,800 | 300 |
| 1989/02/14 | 9,000 | 9,000 | 8,900 | 8,900 | 500 |
| 1989/02/09 | 9,090 | 9,090 | 9,010 | 9,010 | 300 |
| 1989/02/08 | 9,300 | 9,300 | 9,200 | 9,200 | 800 |
| 1989/02/07 | 9,400 | 9,400 | 9,300 | 9,300 | 3,100 |
| 1989/02/06 | 9,300 | 9,300 | 9,100 | 9,200 | 1,100 |
| 1989/02/03 | 9,010 | 9,300 | 9,000 | 9,300 | 2,200 |
| 1989/02/02 | 9,010 | 9,010 | 9,010 | 9,010 | 200 |
| 1989/02/01 | 9,270 | 9,280 | 9,000 | 9,000 | 800 |
| 1989/01/31 | 9,390 | 9,390 | 9,300 | 9,300 | 500 |
| 1989/01/30 | 9,490 | 9,490 | 9,300 | 9,400 | 2,100 |
| 1989/01/28 | 9,500 | 9,500 | 9,350 | 9,490 | 1,200 |
| 1989/01/27 | 9,300 | 9,500 | 9,300 | 9,500 | 2,300 |
| 1989/01/26 | 9,300 | 9,300 | 9,200 | 9,300 | 1,800 |
| 1989/01/25 | 9,100 | 9,310 | 9,100 | 9,300 | 2,500 |
| 1989/01/24 | 9,000 | 9,100 | 8,900 | 8,900 | 1,300 |
| 1989/01/23 | 9,000 | 9,000 | 8,850 | 9,000 | 1,800 |
| 1989/01/20 | 8,800 | 8,900 | 8,700 | 8,900 | 400 |
| 1989/01/19 | 9,000 | 9,000 | 8,830 | 8,830 | 2,400 |
| 1989/01/18 | 8,500 | 9,000 | 8,500 | 9,000 | 2,800 |
| 1989/01/17 | 8,500 | 8,600 | 8,400 | 8,400 | 600 |
| 1989/01/12 | 8,150 | 8,400 | 8,150 | 8,400 | 1,700 |
| 1989/01/10 | 8,400 | 8,400 | 8,100 | 8,100 | 1,000 |
| 1989/01/09 | 8,500 | 8,500 | 8,400 | 8,500 | 1,400 |
| 1989/01/06 | 8,400 | 8,500 | 8,400 | 8,500 | 700 |
| 1989/01/05 | 8,150 | 8,200 | 8,150 | 8,200 | 200 |