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 |
|---|---|---|---|---|---|
| 1990/12/27 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 |
| 1990/12/26 | 7,000 | 7,000 | 6,900 | 6,900 | 400 |
| 1990/12/25 | 7,000 | 7,000 | 7,000 | 7,000 | 200 |
| 1990/12/18 | 7,400 | 7,400 | 7,400 | 7,400 | 300 |
| 1990/12/13 | 7,700 | 7,700 | 7,700 | 7,700 | 1,000 |
| 1990/12/11 | 7,700 | 7,700 | 7,700 | 7,700 | 600 |
| 1990/12/10 | 7,900 | 7,900 | 7,700 | 7,700 | 500 |
| 1990/12/03 | 7,900 | 7,900 | 7,700 | 7,700 | 400 |
| 1990/11/30 | 7,800 | 7,800 | 7,800 | 7,800 | 200 |
| 1990/11/28 | 7,900 | 7,900 | 7,900 | 7,900 | 600 |
| 1990/11/22 | 8,000 | 8,100 | 8,000 | 8,100 | 300 |
| 1990/11/21 | 8,000 | 8,000 | 8,000 | 8,000 | 300 |
| 1990/11/20 | 8,000 | 8,000 | 7,900 | 7,900 | 300 |
| 1990/11/19 | 7,800 | 8,000 | 7,800 | 8,000 | 400 |
| 1990/11/16 | 7,700 | 7,700 | 7,700 | 7,700 | 1,900 |
| 1990/11/14 | 8,000 | 8,000 | 8,000 | 8,000 | 500 |
| 1990/11/13 | 8,000 | 8,000 | 8,000 | 8,000 | 700 |
| 1990/11/09 | 8,000 | 8,000 | 8,000 | 8,000 | 600 |
| 1990/11/07 | 8,100 | 8,100 | 8,100 | 8,100 | 200 |
| 1990/11/06 | 8,300 | 8,300 | 8,300 | 8,300 | 500 |
| 1990/11/05 | 8,500 | 8,500 | 8,500 | 8,500 | 200 |
| 1990/11/02 | 8,300 | 8,300 | 8,300 | 8,300 | 300 |
| 1990/11/01 | 8,500 | 8,500 | 8,500 | 8,500 | 500 |
| 1990/10/26 | 8,100 | 8,400 | 8,100 | 8,400 | 1,300 |
| 1990/10/25 | 7,550 | 8,000 | 7,550 | 8,000 | 1,400 |
| 1990/10/24 | 7,500 | 7,500 | 7,500 | 7,500 | 100 |
| 1990/10/23 | 7,510 | 7,510 | 7,510 | 7,510 | 200 |
| 1990/10/19 | 7,110 | 7,110 | 7,110 | 7,110 | 300 |
| 1990/10/17 | 6,800 | 6,900 | 6,800 | 6,900 | 1,000 |
| 1990/10/16 | 6,900 | 6,900 | 6,850 | 6,850 | 600 |
| 1990/10/15 | 6,950 | 6,950 | 6,950 | 6,950 | 200 |
| 1990/10/12 | 6,900 | 6,900 | 6,900 | 6,900 | 100 |
| 1990/10/11 | 6,950 | 6,950 | 6,950 | 6,950 | 600 |
| 1990/10/09 | 6,950 | 7,000 | 6,950 | 6,950 | 1,000 |
| 1990/10/08 | 6,960 | 6,960 | 6,960 | 6,960 | 100 |
| 1990/10/05 | 6,900 | 6,960 | 6,900 | 6,960 | 500 |
| 1990/10/04 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 1990/10/03 | 7,000 | 7,000 | 7,000 | 7,000 | 600 |
| 1990/10/02 | 6,990 | 7,050 | 6,990 | 7,000 | 5,400 |
| 1990/09/28 | 7,750 | 7,750 | 7,500 | 7,500 | 2,100 |
| 1990/09/27 | 7,770 | 7,770 | 7,700 | 7,750 | 2,300 |
| 1990/09/18 | 8,600 | 8,700 | 8,600 | 8,600 | 800 |
| 1990/09/14 | 8,700 | 8,700 | 8,700 | 8,700 | 500 |
| 1990/09/03 | 9,700 | 9,700 | 9,700 | 9,700 | 400 |
| 1990/08/31 | 9,700 | 9,700 | 9,700 | 9,700 | 900 |
| 1990/08/28 | 10,100 | 10,100 | 10,100 | 10,100 | 2,100 |
| 1990/08/27 | 10,000 | 10,000 | 10,000 | 10,000 | 200 |
| 1990/08/23 | 11,000 | 11,000 | 11,000 | 11,000 | 1,500 |
| 1990/08/22 | 11,000 | 11,000 | 10,800 | 11,000 | 1,600 |
| 1990/08/17 | 10,900 | 11,300 | 10,900 | 11,200 | 1,200 |
| 1990/08/16 | 11,300 | 11,400 | 11,300 | 11,300 | 2,000 |
| 1990/08/15 | 11,200 | 11,200 | 11,000 | 11,200 | 700 |
| 1990/08/14 | 11,100 | 11,100 | 11,100 | 11,100 | 700 |
| 1990/08/09 | 12,300 | 12,300 | 12,300 | 12,300 | 500 |
| 1990/08/08 | 12,200 | 12,300 | 12,000 | 12,300 | 1,100 |
| 1990/08/07 | 12,200 | 12,200 | 11,000 | 12,000 | 7,300 |
| 1990/08/06 | 12,300 | 12,300 | 12,100 | 12,300 | 10,100 |
| 1990/08/03 | 12,300 | 12,500 | 12,300 | 12,300 | 1,100 |
| 1990/08/01 | 13,000 | 13,700 | 13,000 | 13,200 | 13,200 |
| 1990/07/31 | 12,300 | 13,000 | 12,300 | 13,000 | 11,200 |
| 1990/07/30 | 12,300 | 12,500 | 12,300 | 12,300 | 2,800 |
| 1990/07/27 | 12,500 | 12,700 | 12,300 | 12,300 | 10,000 |
| 1990/07/26 | 13,300 | 13,300 | 12,800 | 12,800 | 1,500 |
| 1990/07/25 | 12,500 | 13,500 | 12,500 | 13,500 | 8,600 |
| 1990/07/24 | 12,000 | 12,600 | 12,000 | 12,500 | 13,600 |
| 1990/07/23 | 12,200 | 12,300 | 12,200 | 12,200 | 6,600 |
| 1990/07/20 | 12,200 | 12,200 | 12,000 | 12,200 | 6,800 |
| 1990/07/19 | 12,200 | 12,300 | 12,200 | 12,300 | 3,200 |
| 1990/07/18 | 12,200 | 12,400 | 12,200 | 12,400 | 5,200 |
| 1990/07/17 | 12,000 | 12,400 | 12,000 | 12,200 | 3,700 |
| 1990/07/16 | 12,700 | 12,700 | 12,200 | 12,200 | 8,100 |
| 1990/07/13 | 12,700 | 13,000 | 12,000 | 12,100 | 9,400 |
| 1990/07/12 | 11,800 | 13,700 | 11,600 | 13,500 | 45,400 |
| 1990/07/11 | 11,200 | 11,800 | 11,000 | 11,800 | 18,600 |
| 1990/07/10 | 10,000 | 11,800 | 10,000 | 11,800 | 28,800 |
| 1990/07/09 | 9,900 | 10,000 | 9,900 | 10,000 | 7,400 |
| 1990/07/06 | 9,450 | 9,500 | 9,450 | 9,500 | 1,800 |
| 1990/07/05 | 9,250 | 9,400 | 9,250 | 9,400 | 1,900 |
| 1990/07/04 | 9,200 | 9,200 | 9,200 | 9,200 | 200 |
| 1990/07/03 | 9,200 | 9,200 | 9,190 | 9,200 | 700 |
| 1990/07/02 | 9,200 | 9,210 | 9,200 | 9,210 | 500 |
| 1990/06/29 | 9,210 | 9,250 | 9,200 | 9,200 | 900 |
| 1990/06/28 | 9,210 | 9,300 | 9,200 | 9,300 | 700 |
| 1990/06/26 | 9,300 | 9,400 | 9,200 | 9,400 | 800 |
| 1990/06/25 | 9,490 | 9,510 | 9,310 | 9,400 | 600 |
| 1990/06/22 | 9,700 | 9,700 | 9,650 | 9,650 | 1,000 |
| 1990/06/21 | 9,800 | 9,800 | 9,670 | 9,670 | 1,300 |
| 1990/06/20 | 9,670 | 9,800 | 9,670 | 9,800 | 3,100 |
| 1990/06/19 | 9,790 | 9,790 | 9,650 | 9,670 | 2,600 |
| 1990/06/18 | 9,800 | 9,800 | 9,700 | 9,750 | 3,900 |
| 1990/06/15 | 9,400 | 9,400 | 9,200 | 9,200 | 900 |
| 1990/06/14 | 9,450 | 9,450 | 9,450 | 9,450 | 100 |
| 1990/06/13 | 9,300 | 9,400 | 9,200 | 9,400 | 1,100 |
| 1990/06/12 | 9,300 | 9,300 | 9,200 | 9,300 | 1,700 |
| 1990/06/11 | 9,120 | 9,420 | 9,100 | 9,300 | 4,000 |
| 1990/06/08 | 9,200 | 9,200 | 9,100 | 9,100 | 700 |
| 1990/06/07 | 9,300 | 9,300 | 9,250 | 9,250 | 300 |
| 1990/06/06 | 9,600 | 9,600 | 9,400 | 9,400 | 2,700 |
| 1990/06/04 | 10,200 | 10,300 | 10,100 | 10,100 | 13,500 |
| 1990/06/01 | 9,010 | 9,500 | 9,000 | 9,500 | 7,200 |
| 1990/05/31 | 8,980 | 9,020 | 8,900 | 8,950 | 3,900 |
| 1990/05/30 | 8,600 | 8,900 | 8,590 | 8,900 | 2,400 |
| 1990/05/29 | 8,500 | 8,600 | 8,490 | 8,600 | 2,800 |
| 1990/05/28 | 8,490 | 8,500 | 8,490 | 8,490 | 700 |
| 1990/05/24 | 8,500 | 8,500 | 8,500 | 8,500 | 100 |
| 1990/05/23 | 8,530 | 8,530 | 8,530 | 8,530 | 100 |
| 1990/05/21 | 8,570 | 8,570 | 8,540 | 8,540 | 200 |
| 1990/05/18 | 8,590 | 8,590 | 8,590 | 8,590 | 200 |
| 1990/05/17 | 8,350 | 8,600 | 8,350 | 8,600 | 1,300 |
| 1990/05/16 | 8,050 | 8,050 | 8,050 | 8,050 | 400 |
| 1990/05/15 | 8,010 | 8,050 | 8,010 | 8,050 | 300 |
| 1990/05/14 | 8,000 | 8,010 | 8,000 | 8,010 | 800 |
| 1990/05/11 | 8,000 | 8,000 | 7,980 | 7,980 | 900 |
| 1990/04/09 | 6,960 | 6,960 | 6,960 | 6,960 | 100 |
| 1990/04/06 | 7,000 | 7,000 | 6,900 | 6,910 | 600 |
| 1990/04/04 | 7,950 | 7,950 | 7,500 | 7,500 | 700 |
| 1990/04/03 | 8,070 | 8,070 | 7,950 | 7,950 | 1,800 |
| 1990/03/28 | 8,070 | 8,070 | 8,070 | 8,070 | 400 |
| 1990/03/26 | 8,100 | 8,100 | 8,100 | 8,100 | 500 |
| 1990/03/16 | 8,750 | 8,750 | 8,750 | 8,750 | 300 |
| 1990/03/15 | 8,750 | 8,750 | 8,750 | 8,750 | 300 |
| 1990/03/13 | 8,900 | 8,900 | 8,790 | 8,790 | 300 |
| 1990/03/12 | 9,000 | 9,000 | 8,950 | 9,000 | 1,200 |
| 1990/03/09 | 9,090 | 9,090 | 8,900 | 9,000 | 800 |
| 1990/03/08 | 9,100 | 9,100 | 8,980 | 9,090 | 5,000 |
| 1990/03/07 | 9,000 | 9,100 | 9,000 | 9,100 | 5,900 |
| 1990/03/06 | 8,800 | 9,190 | 8,800 | 9,190 | 2,900 |
| 1990/03/05 | 8,700 | 8,710 | 8,700 | 8,710 | 1,100 |
| 1990/03/02 | 8,600 | 8,700 | 8,600 | 8,700 | 2,400 |
| 1990/03/01 | 8,700 | 8,700 | 8,600 | 8,600 | 800 |
| 1990/02/28 | 8,450 | 8,600 | 8,450 | 8,600 | 800 |
| 1990/02/27 | 8,470 | 8,500 | 8,450 | 8,450 | 900 |
| 1990/02/26 | 8,500 | 8,600 | 8,500 | 8,500 | 4,500 |
| 1990/02/23 | 8,600 | 8,600 | 8,500 | 8,500 | 500 |
| 1990/02/21 | 8,700 | 8,700 | 8,700 | 8,700 | 1,200 |
| 1990/02/19 | 8,700 | 8,700 | 8,700 | 8,700 | 1,500 |
| 1990/02/16 | 8,710 | 8,710 | 8,610 | 8,700 | 1,200 |
| 1990/02/15 | 9,000 | 9,000 | 8,800 | 8,800 | 200 |
| 1990/02/14 | 9,000 | 9,050 | 9,000 | 9,000 | 3,100 |
| 1990/02/13 | 9,000 | 9,110 | 8,950 | 9,000 | 2,800 |
| 1990/02/08 | 8,600 | 8,610 | 8,560 | 8,610 | 5,500 |
| 1990/02/07 | 8,520 | 8,600 | 8,520 | 8,600 | 4,500 |
| 1990/02/06 | 8,500 | 8,520 | 8,500 | 8,520 | 1,000 |
| 1990/02/05 | 8,510 | 8,510 | 8,500 | 8,500 | 600 |
| 1990/02/02 | 8,500 | 8,500 | 8,450 | 8,500 | 1,300 |
| 1990/02/01 | 8,500 | 8,500 | 8,500 | 8,500 | 1,800 |
| 1990/01/31 | 8,500 | 8,500 | 8,500 | 8,500 | 400 |
| 1990/01/30 | 8,520 | 8,520 | 8,520 | 8,520 | 200 |
| 1990/01/29 | 8,520 | 8,520 | 8,500 | 8,500 | 900 |
| 1990/01/25 | 8,520 | 8,520 | 8,520 | 8,520 | 100 |
| 1990/01/24 | 8,520 | 8,520 | 8,520 | 8,520 | 600 |
| 1990/01/23 | 8,510 | 8,520 | 8,510 | 8,520 | 1,100 |
| 1990/01/22 | 8,500 | 8,500 | 8,500 | 8,500 | 1,400 |
| 1990/01/19 | 8,500 | 8,500 | 8,500 | 8,500 | 600 |
| 1990/01/18 | 8,500 | 8,520 | 8,310 | 8,500 | 2,100 |
| 1990/01/17 | 8,500 | 8,500 | 8,450 | 8,450 | 900 |
| 1990/01/16 | 8,560 | 8,560 | 8,550 | 8,550 | 900 |
| 1990/01/12 | 8,550 | 8,550 | 8,550 | 8,550 | 100 |
| 1990/01/11 | 8,550 | 8,550 | 8,500 | 8,500 | 400 |
| 1990/01/10 | 8,550 | 8,550 | 8,550 | 8,550 | 400 |
| 1990/01/09 | 8,690 | 8,690 | 8,690 | 8,690 | 300 |
| 1990/01/08 | 8,900 | 8,900 | 8,890 | 8,890 | 900 |
| 1990/01/05 | 8,900 | 8,930 | 8,890 | 8,890 | 700 |
| 1990/01/04 | 8,800 | 8,900 | 8,800 | 8,890 | 900 |