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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,000 | 4,100 | 4,000 | 4,100 | 400 |
| 2004/12/29 | 4,050 | 4,050 | 4,000 | 4,000 | 1,200 |
| 2004/12/28 | 4,070 | 4,070 | 4,020 | 4,050 | 300 |
| 2004/12/27 | 4,190 | 4,190 | 4,010 | 4,020 | 1,600 |
| 2004/12/24 | 4,010 | 4,120 | 4,000 | 4,100 | 2,400 |
| 2004/12/22 | 4,060 | 4,060 | 4,010 | 4,060 | 1,500 |
| 2004/12/21 | 4,040 | 4,070 | 4,000 | 4,070 | 1,400 |
| 2004/12/20 | 4,200 | 4,200 | 4,020 | 4,090 | 1,600 |
| 2004/12/17 | 4,210 | 4,210 | 4,200 | 4,200 | 800 |
| 2004/12/16 | 4,290 | 4,290 | 4,160 | 4,200 | 2,100 |
| 2004/12/15 | 4,250 | 4,290 | 4,240 | 4,290 | 500 |
| 2004/12/14 | 4,300 | 4,350 | 4,220 | 4,350 | 600 |
| 2004/12/13 | 4,300 | 4,350 | 4,220 | 4,220 | 800 |
| 2004/12/10 | 4,580 | 4,580 | 4,200 | 4,290 | 2,300 |
| 2004/12/09 | 4,210 | 4,400 | 4,210 | 4,250 | 1,500 |
| 2004/12/08 | 4,320 | 4,390 | 4,320 | 4,390 | 400 |
| 2004/12/07 | 4,260 | 4,270 | 4,260 | 4,270 | 200 |
| 2004/12/06 | 4,320 | 4,350 | 4,200 | 4,200 | 1,000 |
| 2004/12/03 | 4,340 | 4,400 | 4,340 | 4,350 | 700 |
| 2004/12/02 | 4,550 | 4,550 | 4,490 | 4,490 | 200 |
| 2004/12/01 | 4,400 | 4,400 | 4,310 | 4,310 | 400 |
| 2004/11/30 | 4,520 | 4,550 | 4,410 | 4,410 | 800 |
| 2004/11/29 | 4,300 | 4,550 | 4,250 | 4,550 | 1,100 |
| 2004/11/26 | 4,730 | 4,730 | 4,300 | 4,300 | 5,100 |
| 2004/11/25 | 4,800 | 4,880 | 4,510 | 4,730 | 6,300 |
| 2004/11/24 | 4,450 | 4,800 | 4,450 | 4,700 | 5,800 |
| 2004/11/22 | 4,490 | 4,490 | 4,300 | 4,300 | 4,000 |
| 2004/11/19 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2004/11/18 | 3,980 | 4,000 | 3,900 | 3,900 | 1,600 |
| 2004/11/17 | 3,930 | 3,940 | 3,930 | 3,940 | 400 |
| 2004/11/16 | 3,900 | 3,900 | 3,900 | 3,900 | 600 |
| 2004/11/15 | 4,100 | 4,100 | 4,100 | 4,100 | 400 |
| 2004/11/12 | 4,020 | 4,150 | 4,020 | 4,150 | 900 |
| 2004/11/11 | 3,980 | 4,000 | 3,980 | 4,000 | 1,000 |
| 2004/11/10 | 3,890 | 3,890 | 3,890 | 3,890 | 300 |
| 2004/11/09 | 3,860 | 3,870 | 3,860 | 3,870 | 1,300 |
| 2004/11/08 | 3,810 | 3,860 | 3,810 | 3,830 | 400 |
| 2004/11/05 | 3,850 | 3,850 | 3,800 | 3,800 | 700 |
| 2004/11/04 | 3,860 | 3,870 | 3,860 | 3,860 | 1,500 |
| 2004/11/02 | 4,000 | 4,000 | 3,900 | 3,900 | 1,600 |
| 2004/11/01 | 4,000 | 4,000 | 4,000 | 4,000 | 600 |
| 2004/10/29 | 3,900 | 4,000 | 3,900 | 4,000 | 600 |
| 2004/10/28 | 3,980 | 3,980 | 3,750 | 3,900 | 900 |
| 2004/10/27 | 4,000 | 4,000 | 3,980 | 3,980 | 600 |
| 2004/10/26 | 4,100 | 4,100 | 4,000 | 4,000 | 1,200 |
| 2004/10/25 | 4,250 | 4,250 | 4,100 | 4,100 | 500 |
| 2004/10/22 | 4,200 | 4,200 | 4,150 | 4,150 | 1,600 |
| 2004/10/21 | 4,200 | 4,200 | 4,190 | 4,200 | 600 |
| 2004/10/20 | 4,150 | 4,150 | 4,150 | 4,150 | 300 |
| 2004/10/18 | 4,200 | 4,200 | 4,200 | 4,200 | 600 |
| 2004/10/15 | 4,250 | 4,250 | 4,250 | 4,250 | 400 |
| 2004/10/14 | 4,250 | 4,250 | 4,250 | 4,250 | 300 |
| 2004/10/13 | 4,260 | 4,260 | 4,250 | 4,250 | 700 |
| 2004/10/12 | 4,280 | 4,280 | 4,260 | 4,260 | 400 |
| 2004/10/08 | 4,290 | 4,340 | 4,280 | 4,280 | 300 |
| 2004/10/07 | 4,330 | 4,330 | 4,300 | 4,310 | 900 |
| 2004/10/06 | 4,290 | 4,300 | 4,270 | 4,300 | 1,300 |
| 2004/10/05 | 4,310 | 4,310 | 4,190 | 4,190 | 200 |
| 2004/10/04 | 4,230 | 4,280 | 4,200 | 4,200 | 2,200 |
| 2004/10/01 | 4,300 | 4,380 | 4,300 | 4,380 | 400 |
| 2004/09/30 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2004/09/29 | 4,120 | 4,250 | 4,120 | 4,210 | 1,900 |
| 2004/09/28 | 4,080 | 4,100 | 4,040 | 4,100 | 2,600 |
| 2004/09/27 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2004/09/24 | 4,340 | 4,500 | 4,340 | 4,500 | 1,500 |
| 2004/09/22 | 4,760 | 4,760 | 4,390 | 4,390 | 1,600 |
| 2004/09/21 | 4,680 | 4,680 | 4,670 | 4,670 | 200 |
| 2004/09/17 | 4,810 | 4,810 | 4,700 | 4,790 | 1,600 |
| 2004/09/16 | 4,700 | 4,730 | 4,650 | 4,730 | 600 |
| 2004/09/15 | 4,770 | 4,770 | 4,620 | 4,700 | 1,800 |
| 2004/09/14 | 4,850 | 4,850 | 4,750 | 4,790 | 1,000 |
| 2004/09/13 | 4,750 | 4,750 | 4,600 | 4,750 | 700 |
| 2004/09/10 | 4,730 | 4,750 | 4,700 | 4,750 | 600 |
| 2004/09/09 | 4,740 | 4,800 | 4,730 | 4,730 | 800 |
| 2004/09/08 | 4,650 | 4,700 | 4,600 | 4,700 | 1,700 |
| 2004/09/07 | 4,810 | 4,840 | 4,680 | 4,680 | 1,300 |
| 2004/09/06 | 4,800 | 4,850 | 4,800 | 4,800 | 2,100 |
| 2004/09/03 | 4,900 | 4,930 | 4,810 | 4,850 | 1,400 |
| 2004/09/02 | 4,990 | 4,990 | 4,980 | 4,980 | 200 |
| 2004/09/01 | 4,950 | 4,950 | 4,940 | 4,950 | 500 |
| 2004/08/31 | 4,800 | 4,850 | 4,800 | 4,850 | 400 |
| 2004/08/30 | 4,970 | 5,000 | 4,810 | 5,000 | 1,500 |
| 2004/08/27 | 4,950 | 5,000 | 4,900 | 5,000 | 2,100 |
| 2004/08/26 | 5,070 | 5,070 | 4,980 | 4,980 | 1,100 |
| 2004/08/25 | 5,080 | 5,080 | 4,990 | 5,080 | 2,700 |
| 2004/08/24 | 5,100 | 5,100 | 5,000 | 5,090 | 1,300 |
| 2004/08/23 | 5,090 | 5,090 | 5,000 | 5,000 | 1,400 |
| 2004/08/20 | 5,060 | 5,100 | 4,960 | 5,100 | 600 |
| 2004/08/19 | 5,150 | 5,160 | 4,950 | 5,160 | 2,500 |
| 2004/08/18 | 5,220 | 5,220 | 5,110 | 5,160 | 4,600 |
| 2004/08/17 | 5,200 | 5,220 | 5,150 | 5,220 | 2,900 |
| 2004/08/16 | 5,200 | 5,220 | 5,100 | 5,200 | 4,800 |
| 2004/08/13 | 5,030 | 5,050 | 5,000 | 5,000 | 3,800 |
| 2004/08/12 | 4,920 | 5,050 | 4,920 | 5,030 | 2,600 |
| 2004/08/11 | 5,000 | 5,040 | 4,900 | 5,000 | 3,400 |
| 2004/08/10 | 4,880 | 4,990 | 4,840 | 4,990 | 3,300 |
| 2004/08/09 | 5,010 | 5,010 | 4,950 | 4,980 | 4,600 |
| 2004/08/06 | 5,060 | 5,090 | 4,900 | 5,000 | 3,400 |
| 2004/08/05 | 5,190 | 5,190 | 5,000 | 5,000 | 3,100 |
| 2004/08/04 | 5,200 | 5,200 | 4,650 | 5,200 | 8,100 |
| 2004/08/03 | 5,140 | 5,200 | 5,100 | 5,200 | 8,200 |
| 2004/08/02 | 5,400 | 5,400 | 4,990 | 5,130 | 10,000 |
| 2004/07/30 | 5,090 | 5,300 | 5,050 | 5,300 | 7,000 |
| 2004/07/29 | 5,250 | 5,300 | 5,000 | 5,110 | 10,200 |
| 2004/07/28 | 5,200 | 5,400 | 5,150 | 5,250 | 16,000 |
| 2004/07/27 | 5,000 | 5,000 | 5,000 | 5,000 | 5,700 |
| 2004/07/26 | 4,700 | 4,700 | 4,500 | 4,500 | 2,300 |
| 2004/07/23 | 4,120 | 4,760 | 4,110 | 4,690 | 6,300 |
| 2004/07/22 | 4,400 | 4,400 | 4,250 | 4,260 | 3,800 |
| 2004/07/21 | 4,790 | 4,790 | 4,380 | 4,600 | 4,600 |
| 2004/07/20 | 4,940 | 4,990 | 4,840 | 4,870 | 5,000 |
| 2004/07/16 | 5,200 | 5,480 | 4,830 | 5,100 | 41,500 |
| 2004/07/15 | 4,980 | 4,980 | 4,980 | 4,980 | 17,300 |
| 2004/07/14 | 4,180 | 4,200 | 4,160 | 4,200 | 6,900 |
| 2004/07/13 | 3,700 | 3,980 | 3,700 | 3,980 | 8,100 |
| 2004/07/12 | 3,670 | 3,670 | 3,670 | 3,670 | 1,400 |
| 2004/07/09 | 3,590 | 3,680 | 3,590 | 3,670 | 3,600 |
| 2004/07/08 | 3,550 | 3,550 | 3,550 | 3,550 | 1,500 |
| 2004/07/07 | 3,480 | 3,550 | 3,480 | 3,550 | 4,700 |
| 2004/07/06 | 3,460 | 3,550 | 3,460 | 3,550 | 4,400 |
| 2004/07/05 | 3,490 | 3,490 | 3,450 | 3,450 | 800 |
| 2004/07/02 | 3,460 | 3,510 | 3,450 | 3,500 | 2,700 |
| 2004/07/01 | 3,510 | 3,510 | 3,400 | 3,400 | 2,000 |
| 2004/06/30 | 3,370 | 3,450 | 3,370 | 3,450 | 2,800 |
| 2004/06/29 | 3,390 | 3,400 | 3,350 | 3,350 | 1,000 |
| 2004/06/28 | 3,340 | 3,350 | 3,300 | 3,310 | 800 |
| 2004/06/25 | 3,280 | 3,350 | 3,250 | 3,250 | 2,100 |
| 2004/06/24 | 3,330 | 3,350 | 3,260 | 3,260 | 1,500 |
| 2004/06/23 | 3,170 | 3,220 | 3,160 | 3,220 | 500 |
| 2004/06/22 | 3,210 | 3,240 | 3,200 | 3,200 | 500 |
| 2004/06/21 | 3,200 | 3,200 | 3,200 | 3,200 | 900 |
| 2004/06/18 | 3,240 | 3,250 | 3,160 | 3,160 | 1,300 |
| 2004/06/17 | 3,290 | 3,300 | 3,250 | 3,250 | 1,500 |
| 2004/06/16 | 3,150 | 3,250 | 3,150 | 3,250 | 2,600 |
| 2004/06/15 | 3,140 | 3,140 | 3,130 | 3,130 | 1,100 |
| 2004/06/14 | 3,020 | 3,020 | 3,000 | 3,010 | 700 |
| 2004/06/11 | 3,020 | 3,020 | 3,020 | 3,020 | 400 |
| 2004/06/08 | 3,000 | 3,020 | 3,000 | 3,020 | 400 |
| 2004/06/07 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2004/06/01 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2004/05/31 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2004/05/28 | 2,970 | 2,970 | 2,970 | 2,970 | 300 |
| 2004/05/27 | 2,950 | 2,950 | 2,900 | 2,950 | 1,600 |
| 2004/05/26 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/05/25 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2004/05/24 | 3,150 | 3,170 | 3,150 | 3,170 | 1,200 |
| 2004/05/21 | 2,995 | 3,000 | 2,995 | 3,000 | 500 |
| 2004/05/19 | 2,975 | 2,975 | 2,975 | 2,975 | 1,100 |
| 2004/05/18 | 2,820 | 2,860 | 2,815 | 2,815 | 600 |
| 2004/05/17 | 3,010 | 3,010 | 2,855 | 2,855 | 1,800 |
| 2004/05/14 | 3,010 | 3,010 | 3,010 | 3,010 | 500 |
| 2004/05/13 | 3,010 | 3,040 | 3,010 | 3,040 | 300 |
| 2004/05/11 | 2,915 | 2,915 | 2,900 | 2,900 | 1,100 |
| 2004/05/10 | 3,020 | 3,020 | 2,950 | 2,950 | 1,100 |
| 2004/05/07 | 3,110 | 3,110 | 3,000 | 3,010 | 2,100 |
| 2004/05/06 | 3,320 | 3,320 | 3,110 | 3,110 | 700 |
| 2004/04/30 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2004/04/28 | 3,320 | 3,320 | 3,320 | 3,320 | 300 |
| 2004/04/27 | 3,310 | 3,320 | 3,250 | 3,320 | 1,300 |
| 2004/04/26 | 3,350 | 3,350 | 3,350 | 3,350 | 500 |
| 2004/04/23 | 3,120 | 3,250 | 3,100 | 3,100 | 800 |
| 2004/04/22 | 3,120 | 3,120 | 3,120 | 3,120 | 300 |
| 2004/04/21 | 3,100 | 3,100 | 3,050 | 3,080 | 1,500 |
| 2004/04/20 | 3,200 | 3,200 | 3,060 | 3,150 | 1,900 |
| 2004/04/19 | 3,100 | 3,220 | 3,100 | 3,200 | 600 |
| 2004/04/16 | 3,290 | 3,290 | 3,250 | 3,250 | 200 |
| 2004/04/15 | 3,250 | 3,290 | 3,240 | 3,250 | 500 |
| 2004/04/14 | 3,360 | 3,360 | 3,120 | 3,200 | 4,100 |
| 2004/04/13 | 3,300 | 3,350 | 3,300 | 3,350 | 400 |
| 2004/04/12 | 3,290 | 3,330 | 3,290 | 3,330 | 300 |
| 2004/04/09 | 3,420 | 3,420 | 3,390 | 3,390 | 1,900 |
| 2004/04/08 | 3,500 | 3,500 | 3,410 | 3,410 | 900 |
| 2004/04/07 | 3,430 | 3,490 | 3,430 | 3,490 | 1,000 |
| 2004/04/06 | 3,420 | 3,420 | 3,410 | 3,410 | 400 |
| 2004/04/05 | 3,390 | 3,400 | 3,390 | 3,400 | 300 |
| 2004/04/02 | 3,390 | 3,390 | 3,360 | 3,360 | 200 |
| 2004/04/01 | 3,320 | 3,400 | 3,320 | 3,400 | 1,800 |
| 2004/03/31 | 3,320 | 3,320 | 3,200 | 3,200 | 600 |
| 2004/03/30 | 3,310 | 3,320 | 3,310 | 3,310 | 800 |
| 2004/03/29 | 3,230 | 3,280 | 3,230 | 3,280 | 400 |
| 2004/03/26 | 3,310 | 3,310 | 3,050 | 3,210 | 4,200 |
| 2004/03/25 | 3,400 | 3,450 | 3,400 | 3,400 | 3,200 |
| 2004/03/24 | 3,330 | 3,500 | 3,250 | 3,500 | 3,200 |
| 2004/03/23 | 3,310 | 3,310 | 3,110 | 3,180 | 1,600 |
| 2004/03/22 | 3,190 | 3,290 | 3,190 | 3,290 | 2,500 |
| 2004/03/19 | 3,080 | 3,270 | 3,050 | 3,170 | 4,600 |
| 2004/03/18 | 3,080 | 3,090 | 2,950 | 3,080 | 800 |
| 2004/03/17 | 3,060 | 3,090 | 3,060 | 3,090 | 900 |
| 2004/03/16 | 3,000 | 3,050 | 2,910 | 3,050 | 1,300 |
| 2004/03/15 | 2,915 | 3,000 | 2,900 | 3,000 | 2,000 |
| 2004/03/12 | 2,895 | 2,935 | 2,895 | 2,900 | 800 |
| 2004/03/11 | 2,940 | 2,940 | 2,860 | 2,900 | 600 |
| 2004/03/10 | 2,900 | 2,940 | 2,900 | 2,940 | 800 |
| 2004/03/09 | 2,950 | 2,950 | 2,900 | 2,900 | 1,000 |
| 2004/03/08 | 2,675 | 2,850 | 2,675 | 2,850 | 1,200 |
| 2004/03/05 | 2,630 | 2,670 | 2,630 | 2,660 | 2,900 |
| 2004/03/04 | 2,770 | 2,810 | 2,710 | 2,710 | 800 |
| 2004/03/03 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2004/03/02 | 2,800 | 2,800 | 2,750 | 2,780 | 3,300 |
| 2004/03/01 | 2,730 | 2,800 | 2,730 | 2,795 | 2,200 |
| 2004/02/27 | 2,720 | 2,720 | 2,700 | 2,700 | 2,000 |
| 2004/02/26 | 2,700 | 2,700 | 2,690 | 2,700 | 1,000 |
| 2004/02/25 | 2,615 | 2,690 | 2,615 | 2,690 | 800 |
| 2004/02/24 | 2,690 | 2,690 | 2,675 | 2,675 | 900 |
| 2004/02/23 | 2,600 | 2,675 | 2,600 | 2,675 | 400 |
| 2004/02/20 | 2,590 | 2,600 | 2,590 | 2,600 | 500 |
| 2004/02/19 | 2,550 | 2,600 | 2,550 | 2,600 | 2,300 |
| 2004/02/18 | 2,540 | 2,550 | 2,540 | 2,550 | 1,400 |
| 2004/02/13 | 2,550 | 2,550 | 2,530 | 2,530 | 200 |
| 2004/02/12 | 2,550 | 2,550 | 2,530 | 2,550 | 600 |
| 2004/02/10 | 2,550 | 2,550 | 2,550 | 2,550 | 800 |
| 2004/02/09 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
| 2004/02/06 | 2,500 | 2,500 | 2,500 | 2,500 | 800 |
| 2004/02/04 | 2,545 | 2,545 | 2,525 | 2,525 | 200 |
| 2004/02/03 | 2,545 | 2,545 | 2,545 | 2,545 | 100 |
| 2004/02/02 | 2,510 | 2,550 | 2,510 | 2,550 | 500 |
| 2004/01/30 | 2,540 | 2,540 | 2,510 | 2,510 | 200 |
| 2004/01/29 | 2,550 | 2,550 | 2,530 | 2,530 | 700 |
| 2004/01/28 | 2,550 | 2,550 | 2,540 | 2,550 | 800 |
| 2004/01/27 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
| 2004/01/26 | 2,550 | 2,550 | 2,520 | 2,550 | 1,100 |
| 2004/01/23 | 2,510 | 2,545 | 2,500 | 2,500 | 600 |
| 2004/01/22 | 2,555 | 2,555 | 2,555 | 2,555 | 100 |
| 2004/01/21 | 2,410 | 2,560 | 2,410 | 2,560 | 1,100 |
| 2004/01/20 | 2,570 | 2,570 | 2,530 | 2,530 | 500 |
| 2004/01/16 | 2,580 | 2,590 | 2,510 | 2,570 | 500 |
| 2004/01/15 | 2,550 | 2,560 | 2,550 | 2,560 | 200 |
| 2004/01/14 | 2,590 | 2,590 | 2,590 | 2,590 | 200 |
| 2004/01/13 | 2,480 | 2,550 | 2,480 | 2,550 | 700 |
| 2004/01/09 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
| 2004/01/08 | 2,370 | 2,380 | 2,370 | 2,380 | 1,100 |
| 2004/01/07 | 2,420 | 2,420 | 2,340 | 2,340 | 300 |
| 2004/01/06 | 2,370 | 2,390 | 2,370 | 2,380 | 1,000 |
| 2004/01/05 | 2,360 | 2,370 | 2,360 | 2,370 | 500 |