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 |
|---|---|---|---|---|---|
| 1997/12/30 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 1997/12/29 | 3,400 | 3,400 | 3,400 | 3,400 | 900 |
| 1997/12/26 | 3,230 | 3,230 | 3,150 | 3,150 | 1,100 |
| 1997/12/24 | 3,210 | 3,250 | 3,210 | 3,250 | 1,100 |
| 1997/12/22 | 3,250 | 3,290 | 3,150 | 3,150 | 900 |
| 1997/12/19 | 3,250 | 3,250 | 3,250 | 3,250 | 600 |
| 1997/12/18 | 3,310 | 3,310 | 3,100 | 3,150 | 3,000 |
| 1997/12/17 | 3,500 | 3,500 | 3,300 | 3,300 | 800 |
| 1997/12/15 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 1997/12/12 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 1997/12/11 | 3,670 | 3,670 | 3,670 | 3,670 | 200 |
| 1997/12/08 | 3,690 | 3,690 | 3,690 | 3,690 | 1,600 |
| 1997/12/01 | 3,690 | 3,690 | 3,690 | 3,690 | 800 |
| 1997/11/28 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 1997/11/26 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 1997/11/25 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 1997/11/21 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 1997/11/20 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 |
| 1997/11/19 | 3,570 | 3,570 | 3,560 | 3,560 | 300 |
| 1997/11/18 | 3,550 | 3,550 | 3,550 | 3,550 | 600 |
| 1997/11/17 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 1997/11/14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,400 |
| 1997/11/07 | 3,830 | 3,830 | 3,830 | 3,830 | 500 |
| 1997/11/04 | 4,130 | 4,130 | 4,130 | 4,130 | 200 |
| 1997/10/31 | 4,080 | 4,080 | 4,080 | 4,080 | 200 |
| 1997/10/29 | 4,100 | 4,100 | 4,100 | 4,100 | 500 |
| 1997/10/28 | 4,100 | 4,100 | 4,100 | 4,100 | 500 |
| 1997/10/27 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 1997/10/24 | 4,000 | 4,000 | 4,000 | 4,000 | 600 |
| 1997/10/23 | 3,820 | 3,820 | 3,820 | 3,820 | 600 |
| 1997/10/22 | 4,000 | 4,000 | 3,990 | 3,990 | 600 |
| 1997/10/21 | 3,800 | 3,800 | 3,800 | 3,800 | 500 |
| 1997/10/20 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1997/10/17 | 3,800 | 3,800 | 3,800 | 3,800 | 800 |
| 1997/10/16 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 1997/10/15 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 1997/10/13 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 1997/10/09 | 3,850 | 3,850 | 3,850 | 3,850 | 500 |
| 1997/10/08 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1997/10/06 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1997/10/01 | 4,050 | 4,050 | 4,000 | 4,000 | 200 |
| 1997/09/30 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 1997/09/29 | 4,100 | 4,100 | 4,100 | 4,100 | 600 |
| 1997/09/26 | 3,900 | 3,900 | 3,900 | 3,900 | 400 |
| 1997/09/24 | 4,400 | 4,400 | 4,300 | 4,300 | 800 |
| 1997/09/22 | 4,100 | 4,200 | 4,100 | 4,200 | 1,800 |
| 1997/09/19 | 4,050 | 4,150 | 4,050 | 4,150 | 800 |
| 1997/09/18 | 4,000 | 4,050 | 4,000 | 4,050 | 800 |
| 1997/09/17 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 1997/09/16 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 1997/09/11 | 3,860 | 3,860 | 3,860 | 3,860 | 300 |
| 1997/09/05 | 3,860 | 3,860 | 3,860 | 3,860 | 300 |
| 1997/09/03 | 3,950 | 4,050 | 3,950 | 4,000 | 700 |
| 1997/09/02 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 1997/09/01 | 3,900 | 3,950 | 3,900 | 3,950 | 700 |
| 1997/08/29 | 4,150 | 4,150 | 4,000 | 4,000 | 1,600 |
| 1997/08/28 | 4,030 | 4,050 | 4,030 | 4,050 | 600 |
| 1997/08/27 | 4,050 | 4,100 | 4,050 | 4,050 | 300 |
| 1997/08/26 | 4,100 | 4,110 | 4,090 | 4,110 | 1,500 |
| 1997/08/25 | 4,300 | 4,300 | 4,100 | 4,100 | 3,100 |
| 1997/08/22 | 4,200 | 4,200 | 4,200 | 4,200 | 1,100 |
| 1997/08/20 | 4,100 | 4,100 | 4,100 | 4,100 | 1,700 |
| 1997/08/19 | 4,370 | 4,370 | 4,200 | 4,200 | 2,200 |
| 1997/08/15 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 1997/08/14 | 4,500 | 4,500 | 4,500 | 4,500 | 300 |
| 1997/08/12 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 1997/08/11 | 4,500 | 4,500 | 4,500 | 4,500 | 400 |
| 1997/08/06 | 4,600 | 4,600 | 4,500 | 4,500 | 500 |
| 1997/08/05 | 4,650 | 4,650 | 4,500 | 4,500 | 600 |
| 1997/08/04 | 4,750 | 4,750 | 4,650 | 4,650 | 800 |
| 1997/08/01 | 4,750 | 4,750 | 4,650 | 4,650 | 300 |
| 1997/07/31 | 4,750 | 4,750 | 4,700 | 4,700 | 400 |
| 1997/07/30 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 1997/07/29 | 4,900 | 4,900 | 4,900 | 4,900 | 400 |
| 1997/07/25 | 4,750 | 4,850 | 4,750 | 4,850 | 300 |
| 1997/07/24 | 4,750 | 4,750 | 4,750 | 4,750 | 300 |
| 1997/07/23 | 4,900 | 4,900 | 4,900 | 4,900 | 600 |
| 1997/07/18 | 4,800 | 4,850 | 4,800 | 4,850 | 1,800 |
| 1997/07/17 | 4,780 | 4,780 | 4,750 | 4,780 | 600 |
| 1997/07/16 | 4,750 | 4,750 | 4,730 | 4,730 | 2,800 |
| 1997/07/15 | 4,650 | 4,700 | 4,650 | 4,700 | 200 |
| 1997/07/14 | 4,650 | 4,650 | 4,650 | 4,650 | 1,400 |
| 1997/07/10 | 4,410 | 4,510 | 4,400 | 4,510 | 1,400 |
| 1997/07/09 | 4,500 | 4,500 | 4,410 | 4,410 | 300 |
| 1997/07/08 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 1997/07/07 | 4,560 | 4,560 | 4,560 | 4,560 | 1,300 |
| 1997/07/04 | 4,600 | 4,600 | 4,560 | 4,560 | 700 |
| 1997/07/03 | 4,750 | 4,750 | 4,740 | 4,740 | 1,100 |
| 1997/07/02 | 4,750 | 4,800 | 4,750 | 4,750 | 1,400 |
| 1997/07/01 | 4,800 | 4,800 | 4,760 | 4,760 | 3,200 |
| 1997/06/30 | 4,760 | 4,770 | 4,750 | 4,750 | 1,900 |
| 1997/06/27 | 4,450 | 4,500 | 4,450 | 4,500 | 1,500 |
| 1997/06/26 | 4,450 | 4,450 | 4,450 | 4,450 | 300 |
| 1997/06/25 | 4,400 | 4,400 | 4,350 | 4,400 | 1,100 |
| 1997/06/24 | 4,400 | 4,400 | 4,370 | 4,390 | 3,400 |
| 1997/06/23 | 4,250 | 4,440 | 4,250 | 4,350 | 6,200 |
| 1997/06/20 | 4,250 | 4,250 | 4,250 | 4,250 | 2,500 |
| 1997/06/19 | 4,220 | 4,220 | 4,220 | 4,220 | 500 |
| 1997/06/18 | 4,160 | 4,200 | 4,160 | 4,200 | 1,300 |
| 1997/06/17 | 4,160 | 4,160 | 4,160 | 4,160 | 600 |
| 1997/06/16 | 4,140 | 4,180 | 4,140 | 4,180 | 1,500 |
| 1997/06/13 | 4,150 | 4,150 | 4,100 | 4,100 | 800 |
| 1997/06/10 | 4,140 | 4,150 | 4,130 | 4,150 | 300 |
| 1997/06/09 | 4,140 | 4,140 | 4,140 | 4,140 | 200 |
| 1997/06/06 | 4,130 | 4,130 | 4,130 | 4,130 | 500 |
| 1997/06/05 | 4,110 | 4,130 | 4,110 | 4,130 | 800 |
| 1997/06/03 | 4,140 | 4,140 | 4,100 | 4,110 | 1,000 |
| 1997/06/02 | 4,160 | 4,160 | 4,160 | 4,160 | 500 |
| 1997/05/30 | 4,120 | 4,120 | 4,120 | 4,120 | 500 |
| 1997/05/29 | 4,240 | 4,240 | 4,210 | 4,210 | 1,200 |
| 1997/05/28 | 4,250 | 4,250 | 4,200 | 4,220 | 1,500 |
| 1997/05/27 | 4,220 | 4,220 | 4,220 | 4,220 | 700 |
| 1997/05/26 | 4,220 | 4,220 | 4,200 | 4,200 | 6,200 |
| 1997/05/23 | 4,200 | 4,230 | 4,200 | 4,200 | 1,800 |
| 1997/05/22 | 4,300 | 4,300 | 4,200 | 4,200 | 2,700 |
| 1997/05/21 | 4,300 | 4,300 | 4,250 | 4,300 | 1,700 |
| 1997/05/20 | 4,240 | 4,250 | 4,200 | 4,250 | 1,800 |
| 1997/05/19 | 4,100 | 4,200 | 4,100 | 4,200 | 600 |
| 1997/05/16 | 4,200 | 4,220 | 4,200 | 4,200 | 1,700 |
| 1997/05/15 | 4,270 | 4,270 | 4,200 | 4,200 | 1,100 |
| 1997/05/14 | 4,350 | 4,350 | 4,250 | 4,250 | 2,200 |
| 1997/05/13 | 4,320 | 4,350 | 4,320 | 4,350 | 700 |
| 1997/05/12 | 4,310 | 4,350 | 4,300 | 4,300 | 800 |
| 1997/05/09 | 4,350 | 4,350 | 4,300 | 4,300 | 1,400 |
| 1997/05/08 | 4,320 | 4,320 | 4,300 | 4,300 | 800 |
| 1997/05/07 | 4,300 | 4,320 | 4,300 | 4,320 | 4,100 |
| 1997/05/06 | 4,160 | 4,250 | 4,160 | 4,250 | 2,900 |
| 1997/05/02 | 4,230 | 4,230 | 4,160 | 4,160 | 2,600 |
| 1997/05/01 | 4,250 | 4,250 | 4,200 | 4,230 | 4,700 |
| 1997/04/30 | 4,300 | 4,300 | 4,250 | 4,260 | 1,800 |
| 1997/04/28 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 1997/04/25 | 4,300 | 4,300 | 4,300 | 4,300 | 2,200 |
| 1997/04/24 | 4,300 | 4,300 | 4,300 | 4,300 | 900 |
| 1997/04/23 | 4,330 | 4,330 | 4,300 | 4,300 | 2,900 |
| 1997/04/22 | 4,300 | 4,330 | 4,290 | 4,300 | 3,700 |
| 1997/04/21 | 4,300 | 4,300 | 4,300 | 4,300 | 2,600 |
| 1997/04/18 | 4,330 | 4,330 | 4,300 | 4,300 | 1,900 |
| 1997/04/17 | 4,300 | 4,310 | 4,300 | 4,300 | 400 |
| 1997/04/16 | 4,320 | 4,320 | 4,300 | 4,300 | 800 |
| 1997/04/15 | 4,310 | 4,310 | 4,310 | 4,310 | 100 |
| 1997/04/14 | 4,370 | 4,370 | 4,300 | 4,300 | 400 |
| 1997/04/11 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 1997/04/10 | 4,400 | 4,400 | 4,370 | 4,370 | 500 |
| 1997/04/09 | 4,450 | 4,450 | 4,400 | 4,400 | 900 |
| 1997/04/08 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1997/04/02 | 5,390 | 5,390 | 5,390 | 5,390 | 100 |
| 1997/03/31 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 1997/03/28 | 5,400 | 5,400 | 5,400 | 5,400 | 500 |
| 1997/03/25 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 1997/03/24 | 5,500 | 5,500 | 5,500 | 5,500 | 700 |
| 1997/03/21 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 1997/03/18 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 1997/03/14 | 5,300 | 5,300 | 5,300 | 5,300 | 300 |
| 1997/03/13 | 5,400 | 5,400 | 5,300 | 5,300 | 800 |
| 1997/03/10 | 5,400 | 5,410 | 5,400 | 5,400 | 600 |
| 1997/03/06 | 5,500 | 5,510 | 5,500 | 5,510 | 1,700 |
| 1997/03/05 | 5,610 | 5,700 | 5,610 | 5,700 | 400 |
| 1997/02/28 | 5,600 | 5,600 | 5,600 | 5,600 | 700 |
| 1997/02/26 | 5,700 | 5,700 | 5,500 | 5,500 | 300 |
| 1997/02/25 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 1997/02/24 | 5,700 | 5,700 | 5,700 | 5,700 | 500 |
| 1997/02/21 | 5,400 | 5,400 | 5,400 | 5,400 | 600 |
| 1997/02/18 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 1997/02/17 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 1997/02/14 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 1997/02/07 | 5,700 | 5,700 | 5,700 | 5,700 | 800 |
| 1997/02/06 | 5,600 | 5,700 | 5,600 | 5,700 | 200 |
| 1997/02/05 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 1997/02/03 | 5,500 | 5,500 | 5,500 | 5,500 | 300 |
| 1997/01/31 | 5,650 | 5,650 | 5,400 | 5,400 | 1,600 |
| 1997/01/30 | 5,800 | 5,800 | 5,800 | 5,800 | 600 |
| 1997/01/29 | 5,800 | 5,800 | 5,800 | 5,800 | 700 |
| 1997/01/28 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 1997/01/23 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 1997/01/22 | 6,100 | 6,100 | 6,100 | 6,100 | 400 |
| 1997/01/20 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 1997/01/17 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1997/01/16 | 6,000 | 6,000 | 5,950 | 5,950 | 300 |
| 1997/01/13 | 5,990 | 6,000 | 5,990 | 6,000 | 400 |
| 1997/01/09 | 6,160 | 6,160 | 6,160 | 6,160 | 200 |
| 1997/01/07 | 6,230 | 6,230 | 6,230 | 6,230 | 600 |
| 1997/01/06 | 6,160 | 6,160 | 6,160 | 6,160 | 1,000 |