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 |
|---|---|---|---|---|---|
| 1996/12/30 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
| 1996/12/27 | 6,070 | 6,100 | 6,070 | 6,100 | 900 |
| 1996/12/26 | 6,000 | 6,000 | 6,000 | 6,000 | 900 |
| 1996/12/25 | 6,200 | 6,200 | 6,200 | 6,200 | 2,100 |
| 1996/12/24 | 6,380 | 6,380 | 6,300 | 6,300 | 500 |
| 1996/12/20 | 6,500 | 6,500 | 6,300 | 6,300 | 1,400 |
| 1996/12/19 | 6,700 | 6,700 | 6,650 | 6,650 | 300 |
| 1996/12/18 | 6,650 | 6,700 | 6,650 | 6,700 | 1,500 |
| 1996/12/13 | 6,650 | 6,650 | 6,650 | 6,650 | 800 |
| 1996/12/12 | 6,680 | 6,680 | 6,600 | 6,650 | 1,200 |
| 1996/12/11 | 6,650 | 6,650 | 6,650 | 6,650 | 200 |
| 1996/12/10 | 6,830 | 6,830 | 6,830 | 6,830 | 900 |
| 1996/12/06 | 6,830 | 6,830 | 6,740 | 6,740 | 5,600 |
| 1996/12/05 | 6,760 | 6,760 | 6,760 | 6,760 | 1,800 |
| 1996/12/04 | 6,840 | 6,840 | 6,840 | 6,840 | 300 |
| 1996/12/03 | 6,840 | 6,850 | 6,840 | 6,850 | 300 |
| 1996/12/02 | 6,750 | 6,750 | 6,750 | 6,750 | 1,100 |
| 1996/11/29 | 6,850 | 6,850 | 6,750 | 6,750 | 500 |
| 1996/11/27 | 6,750 | 6,750 | 6,750 | 6,750 | 100 |
| 1996/11/26 | 6,750 | 6,750 | 6,750 | 6,750 | 500 |
| 1996/11/25 | 6,750 | 6,850 | 6,750 | 6,850 | 200 |
| 1996/11/22 | 6,850 | 6,850 | 6,850 | 6,850 | 400 |
| 1996/11/20 | 6,900 | 6,900 | 6,750 | 6,750 | 600 |
| 1996/11/18 | 7,000 | 7,000 | 6,750 | 6,750 | 300 |
| 1996/11/15 | 7,000 | 7,000 | 7,000 | 7,000 | 200 |
| 1996/11/14 | 6,750 | 6,900 | 6,750 | 6,900 | 500 |
| 1996/11/12 | 7,060 | 7,100 | 7,060 | 7,100 | 1,100 |
| 1996/11/08 | 7,190 | 7,190 | 7,050 | 7,050 | 300 |
| 1996/11/07 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 |
| 1996/11/01 | 7,280 | 7,280 | 7,280 | 7,280 | 100 |
| 1996/10/29 | 7,300 | 7,300 | 7,300 | 7,300 | 300 |
| 1996/10/24 | 7,290 | 7,290 | 7,290 | 7,290 | 300 |
| 1996/10/22 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 1996/10/17 | 6,900 | 6,900 | 6,900 | 6,900 | 700 |
| 1996/10/16 | 6,900 | 6,900 | 6,900 | 6,900 | 800 |
| 1996/10/15 | 6,900 | 6,900 | 6,900 | 6,900 | 1,200 |
| 1996/10/09 | 7,150 | 7,150 | 7,150 | 7,150 | 200 |
| 1996/10/07 | 7,250 | 7,250 | 7,160 | 7,160 | 400 |
| 1996/10/04 | 6,960 | 6,960 | 6,960 | 6,960 | 100 |
| 1996/10/03 | 6,900 | 6,900 | 6,900 | 6,900 | 100 |
| 1996/10/02 | 6,960 | 6,960 | 6,900 | 6,900 | 900 |
| 1996/10/01 | 6,960 | 6,960 | 6,900 | 6,900 | 200 |
| 1996/09/30 | 6,970 | 6,970 | 6,970 | 6,970 | 300 |
| 1996/09/26 | 6,960 | 6,960 | 6,900 | 6,900 | 500 |
| 1996/09/25 | 6,970 | 6,970 | 6,950 | 6,950 | 700 |
| 1996/09/24 | 6,970 | 6,970 | 6,970 | 6,970 | 700 |
| 1996/09/18 | 6,940 | 6,940 | 6,940 | 6,940 | 200 |
| 1996/09/17 | 6,980 | 6,980 | 6,910 | 6,910 | 600 |
| 1996/09/12 | 6,960 | 6,960 | 6,960 | 6,960 | 200 |
| 1996/09/10 | 7,000 | 7,000 | 7,000 | 7,000 | 200 |
| 1996/09/05 | 7,000 | 7,000 | 7,000 | 7,000 | 700 |
| 1996/09/03 | 7,290 | 7,290 | 7,290 | 7,290 | 200 |
| 1996/09/02 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 1996/08/30 | 7,200 | 7,200 | 6,900 | 6,900 | 600 |
| 1996/08/29 | 7,000 | 7,000 | 7,000 | 7,000 | 600 |
| 1996/08/28 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 1996/08/27 | 7,000 | 7,000 | 6,900 | 6,900 | 700 |
| 1996/08/26 | 7,100 | 7,100 | 7,100 | 7,100 | 500 |
| 1996/08/23 | 7,180 | 7,180 | 7,110 | 7,110 | 400 |
| 1996/08/22 | 7,190 | 7,190 | 7,190 | 7,190 | 700 |
| 1996/08/21 | 7,110 | 7,190 | 7,110 | 7,190 | 200 |
| 1996/08/20 | 7,190 | 7,190 | 7,190 | 7,190 | 300 |
| 1996/08/19 | 7,300 | 7,300 | 7,190 | 7,190 | 300 |
| 1996/08/16 | 7,300 | 7,300 | 7,300 | 7,300 | 300 |
| 1996/08/15 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 1996/08/14 | 7,300 | 7,300 | 7,300 | 7,300 | 300 |
| 1996/08/13 | 7,500 | 7,500 | 7,500 | 7,500 | 100 |
| 1996/08/12 | 7,300 | 7,300 | 7,300 | 7,300 | 600 |
| 1996/08/07 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 1996/08/06 | 7,350 | 7,350 | 7,350 | 7,350 | 800 |
| 1996/08/01 | 7,580 | 7,580 | 7,350 | 7,350 | 700 |
| 1996/07/31 | 7,480 | 7,580 | 7,480 | 7,580 | 200 |
| 1996/07/30 | 7,550 | 7,550 | 7,550 | 7,550 | 200 |
| 1996/07/29 | 7,550 | 7,550 | 7,550 | 7,550 | 500 |
| 1996/07/25 | 7,350 | 7,350 | 7,350 | 7,350 | 100 |
| 1996/07/24 | 7,500 | 7,500 | 7,500 | 7,500 | 300 |
| 1996/07/23 | 7,640 | 7,640 | 7,600 | 7,600 | 300 |
| 1996/07/22 | 7,650 | 7,650 | 7,650 | 7,650 | 300 |
| 1996/07/19 | 7,560 | 7,560 | 7,560 | 7,560 | 100 |
| 1996/07/18 | 7,630 | 7,630 | 7,630 | 7,630 | 100 |
| 1996/07/16 | 7,560 | 7,560 | 7,560 | 7,560 | 100 |
| 1996/07/15 | 7,550 | 7,550 | 7,550 | 7,550 | 100 |
| 1996/07/12 | 7,650 | 7,650 | 7,650 | 7,650 | 100 |
| 1996/07/05 | 7,600 | 7,700 | 7,550 | 7,550 | 500 |
| 1996/07/04 | 7,550 | 7,550 | 7,550 | 7,550 | 100 |
| 1996/07/03 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 1996/07/02 | 7,790 | 7,790 | 7,700 | 7,700 | 600 |
| 1996/07/01 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 1996/06/28 | 7,800 | 7,800 | 7,800 | 7,800 | 200 |
| 1996/06/27 | 7,600 | 7,600 | 7,450 | 7,450 | 1,100 |
| 1996/06/26 | 7,610 | 7,800 | 7,610 | 7,800 | 200 |
| 1996/06/25 | 7,610 | 7,610 | 7,610 | 7,610 | 200 |
| 1996/06/24 | 7,710 | 7,710 | 7,710 | 7,710 | 600 |
| 1996/06/21 | 7,700 | 7,710 | 7,700 | 7,710 | 200 |
| 1996/06/20 | 7,650 | 7,650 | 7,510 | 7,510 | 600 |
| 1996/06/19 | 7,700 | 7,700 | 7,650 | 7,650 | 500 |
| 1996/06/18 | 7,770 | 7,770 | 7,770 | 7,770 | 700 |
| 1996/06/13 | 7,590 | 7,590 | 7,590 | 7,590 | 100 |
| 1996/06/12 | 7,600 | 7,600 | 7,600 | 7,600 | 700 |
| 1996/06/11 | 7,600 | 7,600 | 7,600 | 7,600 | 200 |
| 1996/06/07 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 1996/06/05 | 7,790 | 7,790 | 7,700 | 7,700 | 700 |
| 1996/06/04 | 7,900 | 7,900 | 7,890 | 7,890 | 600 |
| 1996/06/03 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 1996/05/31 | 7,700 | 7,700 | 7,600 | 7,600 | 600 |
| 1996/05/30 | 7,700 | 7,700 | 7,700 | 7,700 | 200 |
| 1996/05/29 | 7,600 | 7,620 | 7,600 | 7,620 | 900 |
| 1996/05/28 | 7,680 | 7,680 | 7,600 | 7,600 | 500 |
| 1996/05/27 | 7,690 | 7,690 | 7,650 | 7,690 | 700 |
| 1996/05/24 | 7,810 | 7,810 | 7,700 | 7,700 | 800 |
| 1996/05/23 | 7,900 | 7,910 | 7,900 | 7,910 | 200 |
| 1996/05/22 | 8,280 | 8,290 | 8,010 | 8,010 | 500 |
| 1996/05/20 | 8,200 | 8,250 | 8,200 | 8,250 | 1,400 |
| 1996/05/16 | 8,250 | 8,350 | 8,250 | 8,350 | 200 |
| 1996/05/15 | 8,250 | 8,300 | 8,210 | 8,300 | 700 |
| 1996/05/14 | 8,250 | 8,250 | 8,250 | 8,250 | 200 |
| 1996/05/13 | 8,350 | 8,350 | 8,350 | 8,350 | 200 |
| 1996/05/10 | 8,400 | 8,400 | 8,350 | 8,350 | 900 |
| 1996/05/09 | 8,460 | 8,460 | 8,400 | 8,400 | 200 |
| 1996/05/08 | 8,360 | 8,460 | 8,360 | 8,460 | 900 |
| 1996/05/07 | 8,510 | 8,510 | 8,500 | 8,500 | 400 |
| 1996/05/02 | 8,260 | 8,500 | 8,260 | 8,500 | 1,800 |
| 1996/05/01 | 8,250 | 8,250 | 8,250 | 8,250 | 200 |
| 1996/04/30 | 8,250 | 8,250 | 8,250 | 8,250 | 800 |
| 1996/04/26 | 8,200 | 8,260 | 8,200 | 8,260 | 700 |
| 1996/04/25 | 8,150 | 8,200 | 8,100 | 8,200 | 500 |
| 1996/04/24 | 7,950 | 8,150 | 7,950 | 8,150 | 300 |
| 1996/04/23 | 8,000 | 8,000 | 7,950 | 7,950 | 1,300 |
| 1996/04/22 | 8,000 | 8,000 | 8,000 | 8,000 | 400 |
| 1996/04/19 | 8,000 | 8,000 | 8,000 | 8,000 | 600 |
| 1996/04/18 | 8,000 | 8,100 | 8,000 | 8,050 | 1,600 |
| 1996/04/17 | 8,190 | 8,190 | 8,000 | 8,000 | 500 |
| 1996/04/16 | 8,300 | 8,300 | 8,200 | 8,200 | 3,600 |
| 1996/04/15 | 7,710 | 8,100 | 7,710 | 8,100 | 1,800 |
| 1996/04/12 | 7,600 | 7,700 | 7,550 | 7,700 | 2,900 |
| 1996/04/11 | 7,400 | 7,700 | 7,400 | 7,700 | 4,300 |
| 1996/04/10 | 7,400 | 7,450 | 7,300 | 7,300 | 2,600 |
| 1996/04/08 | 7,450 | 7,450 | 7,450 | 7,450 | 300 |
| 1996/04/04 | 7,510 | 7,520 | 7,500 | 7,500 | 700 |
| 1996/04/03 | 7,510 | 7,510 | 7,510 | 7,510 | 100 |
| 1996/04/02 | 7,510 | 7,510 | 7,500 | 7,500 | 400 |
| 1996/04/01 | 7,510 | 7,510 | 7,510 | 7,510 | 100 |
| 1996/03/29 | 7,500 | 7,500 | 7,500 | 7,500 | 400 |
| 1996/03/28 | 7,400 | 7,400 | 7,300 | 7,400 | 1,900 |
| 1996/03/27 | 7,400 | 7,400 | 7,400 | 7,400 | 100 |
| 1996/03/26 | 7,400 | 7,400 | 7,400 | 7,400 | 1,100 |
| 1996/03/22 | 7,400 | 7,400 | 7,400 | 7,400 | 1,700 |
| 1996/03/19 | 7,290 | 7,300 | 7,290 | 7,300 | 400 |
| 1996/03/15 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 1996/03/14 | 7,400 | 7,400 | 7,400 | 7,400 | 100 |
| 1996/03/13 | 7,650 | 7,650 | 7,500 | 7,500 | 2,600 |
| 1996/03/12 | 7,690 | 7,690 | 7,650 | 7,650 | 400 |
| 1996/03/11 | 7,690 | 7,690 | 7,690 | 7,690 | 100 |
| 1996/03/08 | 7,700 | 7,700 | 7,700 | 7,700 | 1,000 |
| 1996/03/06 | 7,710 | 7,710 | 7,710 | 7,710 | 100 |
| 1996/03/04 | 7,800 | 7,800 | 7,700 | 7,700 | 1,300 |
| 1996/02/29 | 7,700 | 7,700 | 7,650 | 7,700 | 3,200 |
| 1996/02/28 | 7,900 | 7,900 | 7,660 | 7,660 | 4,400 |
| 1996/02/27 | 7,700 | 7,700 | 7,700 | 7,700 | 1,100 |
| 1996/02/26 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 1996/02/23 | 7,700 | 7,700 | 7,700 | 7,700 | 600 |
| 1996/02/22 | 7,700 | 7,700 | 7,700 | 7,700 | 700 |
| 1996/02/21 | 7,650 | 7,650 | 7,650 | 7,650 | 900 |
| 1996/02/20 | 7,690 | 7,690 | 7,650 | 7,650 | 200 |
| 1996/02/16 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
| 1996/02/15 | 7,750 | 7,750 | 7,700 | 7,700 | 200 |
| 1996/02/14 | 7,750 | 7,750 | 7,750 | 7,750 | 100 |
| 1996/02/13 | 7,700 | 7,710 | 7,650 | 7,650 | 1,900 |
| 1996/02/09 | 7,700 | 7,700 | 7,650 | 7,650 | 500 |
| 1996/02/08 | 7,790 | 7,790 | 7,790 | 7,790 | 400 |
| 1996/02/07 | 7,810 | 7,810 | 7,800 | 7,800 | 600 |
| 1996/02/05 | 8,000 | 8,000 | 7,910 | 7,910 | 700 |
| 1996/02/02 | 7,950 | 8,000 | 7,950 | 8,000 | 1,100 |
| 1996/02/01 | 7,950 | 7,950 | 7,940 | 7,940 | 200 |
| 1996/01/31 | 8,050 | 8,050 | 7,980 | 7,980 | 300 |
| 1996/01/30 | 8,000 | 8,050 | 8,000 | 8,050 | 600 |
| 1996/01/29 | 8,000 | 8,050 | 8,000 | 8,000 | 900 |
| 1996/01/26 | 7,990 | 7,990 | 7,990 | 7,990 | 200 |
| 1996/01/25 | 8,010 | 8,010 | 8,010 | 8,010 | 200 |
| 1996/01/24 | 7,610 | 7,610 | 7,610 | 7,610 | 100 |
| 1996/01/23 | 7,900 | 7,900 | 7,600 | 7,600 | 500 |
| 1996/01/22 | 8,010 | 8,010 | 7,800 | 7,800 | 600 |
| 1996/01/19 | 8,010 | 8,010 | 8,010 | 8,010 | 600 |
| 1996/01/18 | 8,010 | 8,010 | 8,010 | 8,010 | 100 |
| 1996/01/17 | 8,100 | 8,100 | 8,010 | 8,010 | 900 |
| 1996/01/16 | 8,100 | 8,110 | 8,100 | 8,110 | 500 |
| 1996/01/12 | 8,000 | 8,010 | 8,000 | 8,000 | 700 |
| 1996/01/11 | 8,000 | 8,000 | 8,000 | 8,000 | 300 |
| 1996/01/10 | 8,200 | 8,200 | 8,180 | 8,180 | 700 |
| 1996/01/09 | 7,910 | 8,100 | 7,910 | 8,100 | 2,700 |
| 1996/01/08 | 7,790 | 7,900 | 7,790 | 7,900 | 2,500 |
| 1996/01/05 | 7,870 | 7,890 | 7,800 | 7,800 | 1,300 |
| 1996/01/04 | 7,700 | 7,700 | 7,700 | 7,700 | 500 |