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 |
|---|---|---|---|---|---|
| 1995/12/29 | 7,480 | 7,480 | 7,480 | 7,480 | 400 |
| 1995/12/28 | 7,120 | 7,230 | 7,120 | 7,230 | 600 |
| 1995/12/27 | 7,100 | 7,100 | 7,100 | 7,100 | 1,800 |
| 1995/12/26 | 7,100 | 7,100 | 7,100 | 7,100 | 1,700 |
| 1995/12/25 | 6,760 | 7,100 | 6,760 | 7,100 | 1,400 |
| 1995/12/22 | 6,900 | 6,900 | 6,700 | 6,710 | 4,500 |
| 1995/12/21 | 7,510 | 7,510 | 7,200 | 7,200 | 1,600 |
| 1995/12/20 | 7,560 | 7,600 | 7,460 | 7,460 | 6,600 |
| 1995/12/15 | 8,190 | 8,190 | 8,160 | 8,160 | 400 |
| 1995/12/13 | 8,210 | 8,210 | 8,210 | 8,210 | 100 |
| 1995/12/11 | 8,250 | 8,250 | 8,220 | 8,220 | 300 |
| 1995/12/08 | 8,300 | 8,300 | 8,250 | 8,250 | 200 |
| 1995/12/07 | 8,300 | 8,300 | 8,200 | 8,200 | 900 |
| 1995/12/06 | 8,000 | 8,050 | 8,000 | 8,000 | 700 |
| 1995/12/05 | 7,950 | 7,950 | 7,900 | 7,900 | 700 |
| 1995/12/04 | 7,900 | 7,920 | 7,900 | 7,920 | 600 |
| 1995/12/01 | 8,000 | 8,000 | 7,900 | 7,900 | 500 |
| 1995/11/30 | 7,900 | 7,900 | 7,900 | 7,900 | 20,400 |
| 1995/11/29 | 8,100 | 8,100 | 7,900 | 7,900 | 19,600 |
| 1995/11/28 | 8,000 | 8,000 | 7,990 | 8,000 | 500 |
| 1995/11/27 | 7,990 | 8,000 | 7,990 | 8,000 | 1,100 |
| 1995/11/24 | 7,900 | 7,900 | 7,900 | 7,900 | 700 |
| 1995/11/22 | 8,000 | 8,000 | 7,750 | 7,750 | 900 |
| 1995/11/21 | 7,850 | 7,850 | 7,850 | 7,850 | 300 |
| 1995/11/15 | 7,850 | 7,850 | 7,850 | 7,850 | 200 |
| 1995/11/14 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 1995/11/08 | 7,950 | 7,950 | 7,950 | 7,950 | 300 |
| 1995/11/07 | 8,100 | 8,100 | 8,100 | 8,100 | 500 |
| 1995/11/06 | 8,200 | 8,200 | 8,150 | 8,150 | 300 |
| 1995/11/02 | 8,300 | 8,300 | 8,200 | 8,200 | 200 |
| 1995/11/01 | 8,200 | 8,200 | 8,200 | 8,200 | 300 |
| 1995/10/30 | 8,300 | 8,300 | 8,300 | 8,300 | 300 |
| 1995/10/27 | 8,260 | 8,260 | 8,200 | 8,200 | 700 |
| 1995/10/26 | 8,290 | 8,290 | 8,290 | 8,290 | 500 |
| 1995/10/24 | 8,490 | 8,490 | 8,490 | 8,490 | 100 |
| 1995/10/23 | 8,510 | 8,510 | 8,450 | 8,500 | 900 |
| 1995/10/19 | 8,450 | 8,450 | 8,450 | 8,450 | 100 |
| 1995/10/16 | 8,650 | 8,650 | 8,650 | 8,650 | 1,300 |
| 1995/10/13 | 8,510 | 8,700 | 8,510 | 8,700 | 1,200 |
| 1995/10/12 | 8,200 | 8,540 | 8,200 | 8,540 | 4,400 |
| 1995/10/11 | 8,300 | 8,300 | 8,300 | 8,300 | 300 |
| 1995/10/09 | 8,500 | 8,500 | 8,300 | 8,500 | 1,200 |
| 1995/10/06 | 8,100 | 8,300 | 8,100 | 8,300 | 2,500 |
| 1995/10/03 | 8,000 | 8,000 | 8,000 | 8,000 | 200 |
| 1995/10/02 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 1995/09/29 | 7,950 | 7,950 | 7,950 | 7,950 | 1,000 |
| 1995/09/26 | 7,650 | 7,650 | 7,650 | 7,650 | 200 |
| 1995/09/25 | 7,650 | 7,650 | 7,650 | 7,650 | 200 |
| 1995/09/22 | 7,950 | 7,950 | 7,800 | 7,800 | 400 |
| 1995/09/21 | 8,000 | 8,000 | 7,850 | 7,850 | 1,300 |
| 1995/09/20 | 7,850 | 7,850 | 7,850 | 7,850 | 400 |
| 1995/09/19 | 7,900 | 7,900 | 7,850 | 7,850 | 600 |
| 1995/09/14 | 8,000 | 8,200 | 8,000 | 8,200 | 900 |
| 1995/09/13 | 8,140 | 8,200 | 8,140 | 8,200 | 800 |
| 1995/09/12 | 8,000 | 8,200 | 8,000 | 8,200 | 600 |
| 1995/09/11 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 1995/09/08 | 8,050 | 8,050 | 8,050 | 8,050 | 100 |
| 1995/09/06 | 7,950 | 7,950 | 7,950 | 7,950 | 100 |
| 1995/09/05 | 8,150 | 8,150 | 8,150 | 8,150 | 200 |
| 1995/09/04 | 8,300 | 8,300 | 8,150 | 8,250 | 2,900 |
| 1995/09/01 | 8,150 | 8,150 | 8,150 | 8,150 | 1,500 |
| 1995/08/31 | 8,130 | 8,130 | 8,020 | 8,020 | 400 |
| 1995/08/30 | 8,000 | 8,200 | 8,000 | 8,100 | 500 |
| 1995/08/29 | 7,850 | 8,000 | 7,850 | 7,900 | 2,000 |
| 1995/08/28 | 7,850 | 7,850 | 7,850 | 7,850 | 1,700 |
| 1995/08/24 | 7,830 | 7,850 | 7,830 | 7,850 | 400 |
| 1995/08/23 | 7,850 | 7,850 | 7,850 | 7,850 | 400 |
| 1995/08/22 | 7,860 | 7,860 | 7,850 | 7,850 | 500 |
| 1995/08/21 | 7,930 | 7,930 | 7,850 | 7,850 | 500 |
| 1995/08/18 | 7,810 | 7,900 | 7,810 | 7,830 | 4,500 |
| 1995/08/17 | 7,700 | 7,850 | 7,650 | 7,800 | 4,200 |
| 1995/08/16 | 7,400 | 7,500 | 7,400 | 7,500 | 1,200 |
| 1995/08/15 | 7,350 | 7,400 | 7,350 | 7,400 | 300 |
| 1995/08/14 | 7,350 | 7,350 | 7,350 | 7,350 | 200 |
| 1995/08/11 | 7,400 | 7,400 | 7,400 | 7,400 | 800 |
| 1995/08/10 | 7,500 | 7,500 | 7,500 | 7,500 | 100 |
| 1995/08/09 | 7,400 | 7,400 | 7,400 | 7,400 | 900 |
| 1995/08/08 | 7,400 | 7,400 | 7,400 | 7,400 | 200 |
| 1995/08/04 | 7,400 | 7,400 | 7,400 | 7,400 | 200 |
| 1995/08/03 | 7,590 | 7,590 | 7,590 | 7,590 | 300 |
| 1995/08/02 | 7,580 | 7,580 | 7,580 | 7,580 | 200 |
| 1995/08/01 | 7,590 | 7,590 | 7,590 | 7,590 | 200 |
| 1995/07/31 | 7,600 | 7,650 | 7,590 | 7,590 | 400 |
| 1995/07/25 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
| 1995/07/24 | 7,850 | 7,850 | 7,800 | 7,850 | 1,200 |
| 1995/07/21 | 7,650 | 7,650 | 7,640 | 7,640 | 700 |
| 1995/07/19 | 7,630 | 7,630 | 7,620 | 7,620 | 2,000 |
| 1995/07/18 | 7,630 | 7,630 | 7,630 | 7,630 | 300 |
| 1995/07/17 | 7,640 | 7,640 | 7,630 | 7,630 | 200 |
| 1995/07/13 | 7,400 | 7,410 | 7,400 | 7,410 | 2,500 |
| 1995/07/12 | 7,410 | 7,410 | 7,410 | 7,410 | 200 |
| 1995/07/11 | 7,400 | 7,400 | 7,400 | 7,400 | 100 |
| 1995/07/10 | 7,400 | 7,500 | 7,400 | 7,400 | 2,100 |
| 1995/07/07 | 7,200 | 7,200 | 7,200 | 7,200 | 400 |
| 1995/07/06 | 7,150 | 7,150 | 7,100 | 7,100 | 600 |
| 1995/07/05 | 7,150 | 7,150 | 7,150 | 7,150 | 300 |
| 1995/07/04 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 1995/07/03 | 7,200 | 7,200 | 7,200 | 7,200 | 200 |
| 1995/06/30 | 7,200 | 7,200 | 7,200 | 7,200 | 100 |
| 1995/06/29 | 7,160 | 7,200 | 7,150 | 7,200 | 800 |
| 1995/06/28 | 7,100 | 7,100 | 7,100 | 7,100 | 2,700 |
| 1995/06/27 | 7,100 | 7,100 | 7,100 | 7,100 | 100 |
| 1995/06/26 | 7,000 | 7,100 | 7,000 | 7,100 | 800 |
| 1995/06/23 | 7,100 | 7,150 | 7,100 | 7,100 | 4,800 |
| 1995/06/22 | 7,550 | 7,550 | 7,370 | 7,450 | 2,800 |
| 1995/06/20 | 7,650 | 7,650 | 7,650 | 7,650 | 1,000 |
| 1995/06/16 | 7,250 | 7,250 | 7,250 | 7,250 | 1,500 |
| 1995/06/15 | 7,150 | 7,250 | 7,150 | 7,250 | 1,600 |
| 1995/06/14 | 7,100 | 7,190 | 7,100 | 7,190 | 1,100 |
| 1995/06/08 | 7,190 | 7,190 | 7,190 | 7,190 | 100 |
| 1995/06/07 | 7,200 | 7,200 | 7,200 | 7,200 | 100 |
| 1995/06/06 | 7,200 | 7,200 | 7,200 | 7,200 | 200 |
| 1995/06/05 | 7,400 | 7,400 | 7,400 | 7,400 | 500 |
| 1995/06/02 | 7,640 | 7,640 | 7,610 | 7,610 | 700 |
| 1995/05/30 | 7,650 | 7,650 | 7,650 | 7,650 | 2,200 |
| 1995/05/29 | 7,760 | 7,760 | 7,650 | 7,650 | 700 |
| 1995/05/26 | 7,650 | 7,660 | 7,650 | 7,660 | 700 |
| 1995/05/25 | 7,620 | 7,650 | 7,620 | 7,650 | 300 |
| 1995/05/24 | 7,600 | 7,620 | 7,600 | 7,620 | 300 |
| 1995/05/23 | 7,600 | 7,600 | 7,600 | 7,600 | 700 |
| 1995/05/22 | 7,600 | 7,600 | 7,600 | 7,600 | 300 |
| 1995/05/19 | 7,600 | 7,650 | 7,600 | 7,650 | 800 |
| 1995/05/18 | 7,600 | 7,750 | 7,600 | 7,600 | 2,300 |
| 1995/05/17 | 7,610 | 7,610 | 7,600 | 7,600 | 400 |
| 1995/05/16 | 7,610 | 7,610 | 7,610 | 7,610 | 100 |
| 1995/05/15 | 7,600 | 7,600 | 7,600 | 7,600 | 200 |
| 1995/05/12 | 7,660 | 7,660 | 7,660 | 7,660 | 200 |
| 1995/05/11 | 7,690 | 7,690 | 7,690 | 7,690 | 100 |
| 1995/05/10 | 7,900 | 7,900 | 7,890 | 7,890 | 1,300 |
| 1995/05/09 | 8,000 | 8,000 | 7,900 | 7,900 | 1,000 |
| 1995/05/08 | 8,200 | 8,200 | 8,100 | 8,200 | 3,000 |
| 1995/05/02 | 7,300 | 8,210 | 7,300 | 8,200 | 15,800 |
| 1995/05/01 | 7,200 | 7,210 | 7,180 | 7,210 | 4,100 |
| 1995/04/28 | 7,130 | 7,200 | 7,100 | 7,200 | 3,400 |
| 1995/04/27 | 7,160 | 7,160 | 7,100 | 7,100 | 1,600 |
| 1995/04/26 | 7,160 | 7,200 | 7,150 | 7,150 | 2,000 |
| 1995/04/25 | 7,200 | 7,200 | 7,130 | 7,150 | 1,800 |
| 1995/04/24 | 7,200 | 7,200 | 7,200 | 7,200 | 100 |
| 1995/04/21 | 7,080 | 7,100 | 7,080 | 7,100 | 2,500 |
| 1995/04/20 | 6,960 | 7,000 | 6,960 | 6,980 | 1,000 |
| 1995/04/19 | 6,910 | 6,910 | 6,800 | 6,800 | 400 |
| 1995/04/18 | 6,910 | 6,910 | 6,910 | 6,910 | 200 |
| 1995/04/14 | 7,010 | 7,010 | 7,000 | 7,000 | 1,500 |
| 1995/04/13 | 7,210 | 7,210 | 6,910 | 6,910 | 1,000 |
| 1995/04/12 | 7,300 | 7,300 | 7,300 | 7,300 | 200 |
| 1995/04/11 | 7,300 | 7,300 | 7,300 | 7,300 | 1,100 |
| 1995/04/10 | 7,300 | 7,300 | 7,200 | 7,200 | 3,000 |
| 1995/04/07 | 7,270 | 7,270 | 7,270 | 7,270 | 100 |
| 1995/04/06 | 7,300 | 7,300 | 7,280 | 7,280 | 3,600 |
| 1995/04/05 | 7,290 | 7,290 | 7,170 | 7,200 | 900 |
| 1995/04/04 | 7,000 | 7,300 | 7,000 | 7,300 | 2,200 |
| 1995/04/03 | 7,300 | 7,300 | 7,200 | 7,200 | 800 |
| 1995/03/31 | 7,500 | 7,500 | 7,400 | 7,400 | 5,800 |
| 1995/03/29 | 7,160 | 7,210 | 7,010 | 7,010 | 2,200 |
| 1995/03/28 | 7,000 | 7,000 | 6,870 | 6,870 | 3,400 |
| 1995/03/27 | 6,800 | 6,800 | 6,700 | 6,700 | 2,000 |
| 1995/03/24 | 6,600 | 6,600 | 6,580 | 6,600 | 2,700 |
| 1995/03/23 | 6,610 | 6,670 | 6,600 | 6,600 | 12,400 |
| 1995/03/22 | 6,600 | 6,650 | 6,600 | 6,600 | 10,300 |
| 1995/03/20 | 6,500 | 6,600 | 6,500 | 6,600 | 4,600 |
| 1995/03/17 | 6,990 | 7,010 | 6,600 | 6,680 | 16,800 |
| 1995/03/16 | 7,700 | 7,700 | 6,950 | 7,000 | 58,700 |
| 1995/03/15 | 8,330 | 8,330 | 7,800 | 7,800 | 4,200 |
| 1995/03/14 | 8,500 | 8,500 | 8,400 | 8,400 | 1,600 |
| 1995/03/13 | 8,790 | 8,790 | 8,590 | 8,590 | 11,400 |
| 1995/03/10 | 8,910 | 8,910 | 8,890 | 8,890 | 2,200 |
| 1995/03/09 | 9,050 | 9,050 | 8,900 | 8,910 | 52,000 |
| 1995/03/08 | 9,020 | 9,090 | 9,000 | 9,000 | 2,000 |
| 1995/03/07 | 9,100 | 9,100 | 9,050 | 9,070 | 1,800 |
| 1995/03/06 | 9,350 | 9,350 | 9,250 | 9,250 | 3,600 |
| 1995/03/03 | 9,500 | 9,500 | 9,310 | 9,310 | 400 |
| 1995/03/02 | 9,600 | 9,600 | 9,300 | 9,500 | 4,100 |
| 1995/02/28 | 9,600 | 9,600 | 9,600 | 9,600 | 300 |
| 1995/02/27 | 9,600 | 9,600 | 9,300 | 9,300 | 1,500 |
| 1995/02/24 | 9,800 | 9,800 | 9,600 | 9,700 | 1,900 |
| 1995/02/23 | 9,900 | 9,900 | 9,800 | 9,800 | 600 |
| 1995/02/22 | 9,900 | 9,900 | 9,900 | 9,900 | 600 |
| 1995/02/21 | 10,300 | 10,300 | 10,000 | 10,000 | 1,000 |
| 1995/02/20 | 10,000 | 10,300 | 10,000 | 10,100 | 1,600 |
| 1995/02/17 | 9,700 | 9,700 | 9,700 | 9,700 | 200 |
| 1995/02/16 | 9,700 | 9,700 | 9,650 | 9,650 | 1,400 |
| 1995/02/15 | 9,800 | 9,850 | 9,700 | 9,700 | 2,300 |
| 1995/02/14 | 9,960 | 10,000 | 9,960 | 10,000 | 2,100 |
| 1995/02/13 | 10,000 | 10,200 | 10,000 | 10,200 | 1,200 |
| 1995/02/10 | 9,700 | 10,000 | 9,700 | 10,000 | 3,500 |
| 1995/02/09 | 10,200 | 10,200 | 9,800 | 9,800 | 6,100 |
| 1995/02/08 | 10,300 | 10,300 | 10,200 | 10,300 | 1,000 |
| 1995/02/07 | 10,300 | 10,300 | 10,200 | 10,300 | 1,400 |
| 1995/02/06 | 10,700 | 10,700 | 10,200 | 10,200 | 3,300 |
| 1995/02/03 | 11,200 | 11,200 | 10,600 | 10,700 | 1,500 |
| 1995/02/02 | 11,400 | 11,500 | 11,400 | 11,400 | 600 |
| 1995/02/01 | 11,900 | 11,900 | 11,400 | 11,400 | 900 |
| 1995/01/31 | 12,000 | 12,000 | 11,600 | 11,800 | 1,100 |
| 1995/01/30 | 12,400 | 12,400 | 12,300 | 12,300 | 1,100 |
| 1995/01/27 | 12,400 | 12,600 | 12,400 | 12,400 | 1,500 |
| 1995/01/26 | 11,800 | 12,300 | 11,800 | 12,200 | 1,600 |
| 1995/01/25 | 11,800 | 12,000 | 11,600 | 11,600 | 1,200 |
| 1995/01/24 | 11,600 | 11,800 | 11,500 | 11,800 | 1,500 |
| 1995/01/23 | 12,100 | 12,100 | 11,600 | 11,600 | 400 |
| 1995/01/20 | 12,700 | 12,700 | 12,100 | 12,100 | 400 |
| 1995/01/19 | 12,800 | 12,800 | 12,500 | 12,500 | 900 |
| 1995/01/18 | 12,800 | 12,800 | 12,500 | 12,500 | 500 |
| 1995/01/13 | 12,900 | 12,900 | 12,800 | 12,800 | 400 |
| 1995/01/11 | 13,000 | 13,000 | 12,900 | 12,900 | 600 |
| 1995/01/09 | 13,000 | 13,000 | 13,000 | 13,000 | 300 |
| 1995/01/06 | 12,900 | 13,000 | 12,900 | 13,000 | 1,200 |
| 1995/01/04 | 13,200 | 13,200 | 13,100 | 13,100 | 500 |