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 |
|---|---|---|---|---|---|
| 1999/12/30 | 4,710 | 4,710 | 4,580 | 4,600 | 800 |
| 1999/12/29 | 4,750 | 4,820 | 4,700 | 4,700 | 3,100 |
| 1999/12/28 | 5,000 | 5,010 | 4,810 | 4,810 | 4,300 |
| 1999/12/27 | 5,100 | 5,100 | 5,000 | 5,000 | 1,700 |
| 1999/12/24 | 5,340 | 5,340 | 5,100 | 5,100 | 2,600 |
| 1999/12/22 | 5,050 | 5,330 | 5,050 | 5,250 | 600 |
| 1999/12/21 | 5,390 | 5,390 | 5,100 | 5,300 | 600 |
| 1999/12/20 | 5,600 | 5,600 | 5,400 | 5,400 | 1,700 |
| 1999/12/17 | 5,200 | 5,400 | 5,200 | 5,400 | 1,100 |
| 1999/12/16 | 5,500 | 5,500 | 5,200 | 5,200 | 1,600 |
| 1999/12/15 | 5,600 | 5,600 | 5,500 | 5,500 | 500 |
| 1999/12/14 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 1999/12/13 | 5,900 | 5,900 | 5,800 | 5,800 | 1,200 |
| 1999/12/10 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 1999/12/09 | 5,800 | 5,800 | 5,700 | 5,700 | 400 |
| 1999/12/07 | 5,800 | 5,800 | 5,800 | 5,800 | 300 |
| 1999/12/06 | 5,800 | 5,820 | 5,800 | 5,800 | 900 |
| 1999/12/02 | 6,000 | 6,000 | 5,900 | 5,900 | 500 |
| 1999/12/01 | 6,200 | 6,200 | 6,000 | 6,000 | 500 |
| 1999/11/30 | 6,000 | 6,200 | 6,000 | 6,200 | 1,300 |
| 1999/11/29 | 6,490 | 6,490 | 6,000 | 6,230 | 900 |
| 1999/11/26 | 6,110 | 6,310 | 6,110 | 6,310 | 200 |
| 1999/11/25 | 6,150 | 6,150 | 6,110 | 6,110 | 300 |
| 1999/11/24 | 6,760 | 6,760 | 6,150 | 6,150 | 1,200 |
| 1999/11/22 | 6,800 | 6,800 | 6,550 | 6,600 | 4,600 |
| 1999/11/19 | 6,300 | 6,320 | 6,180 | 6,320 | 1,400 |
| 1999/11/18 | 6,300 | 6,300 | 6,180 | 6,180 | 200 |
| 1999/11/17 | 5,160 | 5,900 | 5,160 | 5,900 | 900 |
| 1999/11/16 | 5,300 | 5,300 | 5,050 | 5,060 | 1,500 |
| 1999/11/15 | 6,000 | 6,000 | 5,300 | 5,300 | 2,400 |
| 1999/11/12 | 6,160 | 6,160 | 6,050 | 6,050 | 300 |
| 1999/11/11 | 6,200 | 6,200 | 6,160 | 6,160 | 400 |
| 1999/11/10 | 6,100 | 6,460 | 6,100 | 6,400 | 600 |
| 1999/11/09 | 6,400 | 6,580 | 6,100 | 6,580 | 800 |
| 1999/11/08 | 6,400 | 6,500 | 6,400 | 6,400 | 1,500 |
| 1999/11/05 | 6,100 | 6,200 | 6,100 | 6,200 | 200 |
| 1999/11/04 | 6,090 | 6,230 | 6,000 | 6,150 | 4,500 |
| 1999/11/02 | 6,350 | 6,350 | 6,000 | 6,130 | 900 |
| 1999/11/01 | 6,390 | 6,400 | 6,350 | 6,380 | 500 |
| 1999/10/29 | 6,650 | 6,650 | 6,150 | 6,450 | 500 |
| 1999/10/28 | 6,400 | 6,450 | 6,110 | 6,450 | 400 |
| 1999/10/26 | 6,500 | 6,500 | 6,400 | 6,500 | 600 |
| 1999/10/25 | 6,600 | 6,710 | 6,110 | 6,500 | 1,000 |
| 1999/10/22 | 6,200 | 6,400 | 6,100 | 6,400 | 1,000 |
| 1999/10/21 | 6,100 | 6,400 | 6,100 | 6,300 | 500 |
| 1999/10/20 | 6,000 | 6,010 | 6,000 | 6,010 | 2,100 |
| 1999/10/19 | 6,000 | 6,200 | 5,700 | 6,000 | 1,600 |
| 1999/10/18 | 6,200 | 6,200 | 6,000 | 6,000 | 1,800 |
| 1999/10/15 | 6,200 | 6,200 | 6,200 | 6,200 | 400 |
| 1999/10/14 | 6,200 | 6,500 | 6,200 | 6,500 | 2,500 |
| 1999/10/13 | 6,500 | 6,500 | 6,500 | 6,500 | 700 |
| 1999/10/12 | 6,750 | 6,750 | 6,590 | 6,600 | 3,400 |
| 1999/10/08 | 6,750 | 6,800 | 6,700 | 6,800 | 2,600 |
| 1999/10/07 | 6,750 | 6,750 | 6,700 | 6,750 | 2,000 |
| 1999/10/05 | 6,900 | 6,990 | 6,750 | 6,990 | 500 |
| 1999/10/04 | 6,800 | 6,950 | 6,800 | 6,950 | 700 |
| 1999/10/01 | 6,890 | 7,080 | 6,880 | 7,080 | 800 |
| 1999/09/30 | 6,880 | 6,880 | 6,880 | 6,880 | 600 |
| 1999/09/29 | 7,080 | 7,080 | 6,980 | 6,980 | 400 |
| 1999/09/28 | 6,800 | 6,980 | 6,800 | 6,980 | 700 |
| 1999/09/27 | 6,800 | 6,800 | 6,800 | 6,800 | 100 |
| 1999/09/24 | 6,780 | 6,780 | 6,700 | 6,780 | 3,500 |
| 1999/09/22 | 7,000 | 7,000 | 6,800 | 6,810 | 800 |
| 1999/09/21 | 7,180 | 7,270 | 7,020 | 7,020 | 700 |
| 1999/09/20 | 7,500 | 7,500 | 7,160 | 7,160 | 1,300 |
| 1999/09/17 | 7,100 | 7,250 | 7,100 | 7,250 | 700 |
| 1999/09/16 | 6,810 | 6,820 | 6,750 | 6,750 | 700 |
| 1999/09/14 | 7,100 | 7,100 | 6,720 | 6,750 | 3,600 |
| 1999/09/13 | 7,140 | 7,300 | 7,100 | 7,100 | 5,800 |
| 1999/09/10 | 7,340 | 7,350 | 7,140 | 7,140 | 2,600 |
| 1999/09/09 | 7,600 | 7,700 | 7,350 | 7,350 | 2,800 |
| 1999/09/08 | 7,840 | 7,840 | 7,600 | 7,600 | 3,800 |
| 1999/09/07 | 7,800 | 7,900 | 7,600 | 7,600 | 6,100 |
| 1999/09/06 | 6,990 | 7,600 | 6,990 | 7,600 | 4,800 |
| 1999/09/03 | 6,710 | 6,800 | 6,710 | 6,800 | 1,000 |
| 1999/09/02 | 6,990 | 6,990 | 6,700 | 6,700 | 2,300 |
| 1999/09/01 | 7,050 | 7,050 | 6,800 | 6,800 | 700 |
| 1999/08/31 | 7,140 | 7,140 | 7,050 | 7,050 | 700 |
| 1999/08/30 | 7,190 | 7,190 | 7,050 | 7,150 | 800 |
| 1999/08/27 | 6,900 | 6,900 | 6,700 | 6,700 | 2,500 |
| 1999/08/26 | 6,800 | 6,800 | 6,800 | 6,800 | 700 |
| 1999/08/25 | 7,200 | 7,200 | 6,700 | 6,700 | 1,100 |
| 1999/08/24 | 7,200 | 7,200 | 7,000 | 7,200 | 2,300 |
| 1999/08/23 | 6,990 | 7,000 | 6,990 | 7,000 | 300 |
| 1999/08/20 | 6,800 | 7,000 | 6,700 | 7,000 | 500 |
| 1999/08/19 | 6,930 | 7,000 | 6,810 | 7,000 | 1,700 |
| 1999/08/17 | 6,900 | 7,200 | 6,900 | 7,200 | 1,300 |
| 1999/08/16 | 7,200 | 7,200 | 7,200 | 7,200 | 300 |
| 1999/08/13 | 7,200 | 7,200 | 7,200 | 7,200 | 600 |
| 1999/08/12 | 6,750 | 7,100 | 6,750 | 7,100 | 1,300 |
| 1999/08/11 | 6,750 | 6,750 | 6,700 | 6,750 | 400 |
| 1999/08/10 | 6,680 | 6,680 | 6,500 | 6,580 | 2,500 |
| 1999/08/09 | 6,750 | 6,750 | 6,750 | 6,750 | 1,400 |
| 1999/08/06 | 7,010 | 7,010 | 6,750 | 6,750 | 1,400 |
| 1999/08/05 | 7,000 | 7,010 | 7,000 | 7,000 | 2,800 |
| 1999/08/04 | 7,310 | 7,310 | 7,200 | 7,210 | 1,700 |
| 1999/08/03 | 7,600 | 7,600 | 7,300 | 7,300 | 400 |
| 1999/08/02 | 7,650 | 7,650 | 7,650 | 7,650 | 200 |
| 1999/07/30 | 7,680 | 7,680 | 7,500 | 7,500 | 900 |
| 1999/07/29 | 7,300 | 7,690 | 7,300 | 7,690 | 2,300 |
| 1999/07/28 | 7,220 | 7,300 | 7,220 | 7,300 | 900 |
| 1999/07/27 | 7,400 | 7,400 | 7,200 | 7,220 | 900 |
| 1999/07/26 | 7,500 | 7,500 | 7,490 | 7,490 | 600 |
| 1999/07/23 | 6,910 | 7,510 | 6,910 | 7,350 | 2,800 |
| 1999/07/22 | 7,900 | 7,900 | 7,710 | 7,710 | 1,000 |
| 1999/07/21 | 8,000 | 8,000 | 7,710 | 8,000 | 2,700 |
| 1999/07/19 | 8,060 | 8,100 | 8,060 | 8,060 | 1,500 |
| 1999/07/16 | 8,120 | 8,120 | 8,010 | 8,060 | 2,100 |
| 1999/07/15 | 8,320 | 8,400 | 8,220 | 8,320 | 2,300 |
| 1999/07/14 | 8,700 | 8,700 | 8,300 | 8,300 | 2,800 |
| 1999/07/13 | 8,780 | 8,780 | 8,540 | 8,700 | 6,800 |
| 1999/07/12 | 8,100 | 8,710 | 8,100 | 8,710 | 7,100 |
| 1999/07/09 | 8,500 | 8,500 | 7,900 | 8,000 | 12,300 |
| 1999/07/08 | 9,010 | 9,010 | 8,450 | 8,600 | 7,200 |
| 1999/07/07 | 9,500 | 9,500 | 8,660 | 9,000 | 37,800 |
| 1999/07/06 | 8,800 | 8,800 | 8,400 | 8,800 | 51,700 |
| 1999/07/05 | 7,800 | 7,800 | 7,800 | 7,800 | 20,500 |
| 1999/07/02 | 6,900 | 7,050 | 6,760 | 6,800 | 19,300 |
| 1999/07/01 | 6,600 | 6,750 | 6,490 | 6,600 | 34,500 |
| 1999/06/30 | 6,800 | 6,900 | 6,490 | 6,490 | 7,500 |
| 1999/06/29 | 6,500 | 6,600 | 6,410 | 6,500 | 3,400 |
| 1999/06/28 | 6,500 | 6,500 | 6,300 | 6,300 | 500 |
| 1999/06/25 | 6,400 | 6,400 | 6,200 | 6,200 | 600 |
| 1999/06/24 | 6,500 | 6,500 | 6,400 | 6,400 | 1,200 |
| 1999/06/23 | 6,400 | 6,600 | 6,400 | 6,500 | 1,300 |
| 1999/06/22 | 6,590 | 6,900 | 6,500 | 6,500 | 2,300 |
| 1999/06/21 | 6,500 | 6,510 | 6,400 | 6,510 | 5,700 |
| 1999/06/18 | 6,500 | 6,550 | 6,400 | 6,500 | 4,600 |
| 1999/06/17 | 6,000 | 6,600 | 6,000 | 6,600 | 5,100 |
| 1999/06/16 | 5,910 | 6,000 | 5,910 | 6,000 | 2,200 |
| 1999/06/15 | 5,900 | 5,980 | 5,710 | 5,710 | 500 |
| 1999/06/14 | 5,900 | 5,900 | 5,710 | 5,710 | 400 |
| 1999/06/11 | 5,980 | 5,980 | 5,900 | 5,900 | 1,500 |
| 1999/06/10 | 5,790 | 5,800 | 5,700 | 5,800 | 300 |
| 1999/06/09 | 5,790 | 5,800 | 5,790 | 5,800 | 500 |
| 1999/06/08 | 5,990 | 5,990 | 5,800 | 5,800 | 400 |
| 1999/06/07 | 6,000 | 6,000 | 5,990 | 6,000 | 3,900 |
| 1999/06/04 | 5,800 | 5,800 | 5,800 | 5,800 | 400 |
| 1999/06/03 | 5,700 | 5,800 | 5,700 | 5,800 | 300 |
| 1999/06/02 | 5,800 | 5,800 | 5,750 | 5,750 | 1,100 |
| 1999/06/01 | 5,700 | 5,720 | 5,700 | 5,720 | 500 |
| 1999/05/31 | 5,800 | 5,800 | 5,520 | 5,700 | 900 |
| 1999/05/28 | 5,750 | 5,750 | 5,500 | 5,500 | 600 |
| 1999/05/27 | 5,200 | 5,500 | 5,200 | 5,400 | 2,200 |
| 1999/05/26 | 5,990 | 5,990 | 5,310 | 5,500 | 2,800 |
| 1999/05/25 | 6,600 | 6,610 | 5,950 | 5,950 | 17,200 |
| 1999/05/21 | 4,600 | 5,100 | 4,600 | 5,100 | 4,400 |
| 1999/05/20 | 4,450 | 4,600 | 4,450 | 4,600 | 1,100 |
| 1999/05/19 | 4,600 | 4,600 | 4,600 | 4,600 | 500 |
| 1999/05/18 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 1999/05/13 | 4,450 | 4,600 | 4,450 | 4,600 | 300 |
| 1999/05/12 | 4,600 | 4,600 | 4,600 | 4,600 | 1,600 |
| 1999/05/11 | 4,650 | 4,650 | 4,650 | 4,650 | 500 |
| 1999/05/10 | 4,310 | 4,600 | 4,310 | 4,600 | 1,600 |
| 1999/05/07 | 4,600 | 4,610 | 4,600 | 4,610 | 2,400 |
| 1999/05/06 | 4,500 | 4,620 | 4,500 | 4,620 | 3,600 |
| 1999/04/30 | 4,250 | 4,440 | 4,250 | 4,440 | 400 |
| 1999/04/28 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 1999/04/26 | 4,400 | 4,500 | 4,400 | 4,500 | 1,300 |
| 1999/04/23 | 4,390 | 4,500 | 4,300 | 4,500 | 1,800 |
| 1999/04/22 | 4,350 | 4,490 | 4,350 | 4,450 | 1,500 |
| 1999/04/21 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
| 1999/04/20 | 4,030 | 4,090 | 4,030 | 4,090 | 600 |
| 1999/04/19 | 4,090 | 4,090 | 4,030 | 4,030 | 1,100 |
| 1999/04/16 | 4,160 | 4,180 | 4,160 | 4,180 | 600 |
| 1999/04/15 | 4,200 | 4,210 | 4,150 | 4,160 | 1,700 |
| 1999/04/14 | 4,590 | 4,590 | 4,150 | 4,200 | 400 |
| 1999/04/13 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 1999/04/12 | 4,020 | 4,100 | 4,020 | 4,100 | 300 |
| 1999/04/09 | 4,500 | 4,600 | 4,250 | 4,250 | 1,900 |
| 1999/04/08 | 4,690 | 4,690 | 4,510 | 4,510 | 5,000 |
| 1999/04/07 | 4,200 | 4,700 | 4,200 | 4,700 | 5,000 |
| 1999/04/06 | 4,000 | 4,250 | 4,000 | 4,200 | 3,100 |
| 1999/04/05 | 3,800 | 3,950 | 3,800 | 3,950 | 800 |
| 1999/04/02 | 3,510 | 3,510 | 3,510 | 3,510 | 1,100 |
| 1999/04/01 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 1999/03/30 | 3,970 | 3,970 | 3,900 | 3,900 | 1,300 |
| 1999/03/29 | 4,000 | 4,000 | 4,000 | 4,000 | 500 |
| 1999/03/26 | 3,900 | 3,900 | 3,900 | 3,900 | 800 |
| 1999/03/25 | 3,790 | 3,900 | 3,790 | 3,900 | 2,200 |
| 1999/03/24 | 3,800 | 3,910 | 3,800 | 3,800 | 2,800 |
| 1999/03/23 | 3,650 | 3,750 | 3,650 | 3,750 | 2,800 |
| 1999/03/19 | 3,650 | 3,700 | 3,650 | 3,700 | 800 |
| 1999/03/18 | 3,500 | 3,700 | 3,500 | 3,700 | 2,800 |
| 1999/03/17 | 3,400 | 3,500 | 3,400 | 3,500 | 600 |
| 1999/03/16 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 1999/03/12 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 1999/03/11 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 1999/03/09 | 3,500 | 3,500 | 3,400 | 3,400 | 900 |
| 1999/03/03 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 1999/03/02 | 3,510 | 3,510 | 3,500 | 3,500 | 400 |
| 1999/03/01 | 3,550 | 3,550 | 3,410 | 3,500 | 1,000 |
| 1999/02/26 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1999/02/25 | 3,400 | 3,400 | 3,200 | 3,200 | 400 |
| 1999/02/24 | 3,320 | 3,350 | 3,320 | 3,350 | 1,500 |
| 1999/02/23 | 3,150 | 3,170 | 3,150 | 3,170 | 200 |
| 1999/02/22 | 3,020 | 3,100 | 3,020 | 3,100 | 800 |
| 1999/02/19 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 1999/02/18 | 3,200 | 3,200 | 2,840 | 2,840 | 300 |
| 1999/02/17 | 3,210 | 3,210 | 3,210 | 3,210 | 300 |
| 1999/02/16 | 3,200 | 3,200 | 3,200 | 3,200 | 700 |
| 1999/02/10 | 3,200 | 3,200 | 3,200 | 3,200 | 1,600 |
| 1999/02/09 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1999/02/04 | 3,310 | 3,310 | 3,160 | 3,160 | 400 |
| 1999/02/02 | 3,120 | 3,120 | 3,110 | 3,110 | 300 |
| 1999/02/01 | 3,490 | 3,490 | 3,100 | 3,100 | 700 |
| 1999/01/29 | 3,350 | 3,350 | 3,150 | 3,150 | 600 |
| 1999/01/28 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 1999/01/27 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 1999/01/26 | 3,260 | 3,260 | 3,250 | 3,250 | 300 |
| 1999/01/25 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 1999/01/22 | 3,250 | 3,290 | 3,250 | 3,290 | 2,000 |
| 1999/01/21 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 1999/01/20 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 1999/01/19 | 3,250 | 3,250 | 3,150 | 3,150 | 600 |
| 1999/01/12 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 1999/01/11 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 1999/01/07 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 1999/01/05 | 3,360 | 3,360 | 3,360 | 3,360 | 200 |
| 1999/01/04 | 3,360 | 3,360 | 3,360 | 3,360 | 300 |