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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,699 | 1,699 | 1,635 | 1,635 | 1,000 |
| 2009/12/29 | 1,677 | 1,690 | 1,675 | 1,675 | 2,000 |
| 2009/12/28 | 1,696 | 1,696 | 1,640 | 1,640 | 2,600 |
| 2009/12/25 | 1,749 | 1,749 | 1,666 | 1,666 | 4,200 |
| 2009/12/24 | 1,750 | 1,750 | 1,710 | 1,713 | 6,600 |
| 2009/12/22 | 1,603 | 1,657 | 1,603 | 1,657 | 3,900 |
| 2009/12/21 | 1,541 | 1,665 | 1,541 | 1,605 | 3,800 |
| 2009/12/18 | 1,522 | 1,540 | 1,494 | 1,540 | 1,400 |
| 2009/12/17 | 1,501 | 1,520 | 1,501 | 1,520 | 700 |
| 2009/12/16 | 1,516 | 1,517 | 1,515 | 1,517 | 300 |
| 2009/12/15 | 1,512 | 1,531 | 1,512 | 1,515 | 1,600 |
| 2009/12/14 | 1,491 | 1,542 | 1,491 | 1,542 | 1,600 |
| 2009/12/11 | 1,521 | 1,521 | 1,521 | 1,521 | 100 |
| 2009/12/10 | 1,560 | 1,560 | 1,520 | 1,520 | 900 |
| 2009/12/09 | 1,600 | 1,600 | 1,480 | 1,500 | 4,300 |
| 2009/12/08 | 1,470 | 1,472 | 1,450 | 1,450 | 1,900 |
| 2009/12/07 | 1,471 | 1,480 | 1,471 | 1,471 | 2,200 |
| 2009/12/04 | 1,467 | 1,498 | 1,467 | 1,481 | 1,900 |
| 2009/12/03 | 1,460 | 1,490 | 1,460 | 1,481 | 2,400 |
| 2009/12/02 | 1,427 | 1,485 | 1,427 | 1,485 | 600 |
| 2009/12/01 | 1,445 | 1,450 | 1,425 | 1,425 | 4,000 |
| 2009/11/30 | 1,425 | 1,425 | 1,415 | 1,425 | 400 |
| 2009/11/27 | 1,465 | 1,465 | 1,400 | 1,400 | 3,800 |
| 2009/11/26 | 1,465 | 1,465 | 1,460 | 1,465 | 2,100 |
| 2009/11/25 | 1,423 | 1,445 | 1,422 | 1,445 | 4,100 |
| 2009/11/24 | 1,424 | 1,424 | 1,410 | 1,411 | 2,300 |
| 2009/11/20 | 1,420 | 1,425 | 1,418 | 1,425 | 1,400 |
| 2009/11/19 | 1,420 | 1,420 | 1,411 | 1,420 | 1,100 |
| 2009/11/18 | 1,420 | 1,425 | 1,402 | 1,425 | 3,500 |
| 2009/11/17 | 1,438 | 1,438 | 1,420 | 1,420 | 300 |
| 2009/11/16 | 1,443 | 1,444 | 1,439 | 1,439 | 2,700 |
| 2009/11/13 | 1,439 | 1,439 | 1,439 | 1,439 | 300 |
| 2009/11/12 | 1,440 | 1,442 | 1,438 | 1,439 | 700 |
| 2009/11/11 | 1,440 | 1,440 | 1,440 | 1,440 | 2,400 |
| 2009/11/10 | 1,449 | 1,450 | 1,428 | 1,439 | 3,500 |
| 2009/11/09 | 1,430 | 1,433 | 1,419 | 1,429 | 5,900 |
| 2009/11/06 | 1,450 | 1,460 | 1,450 | 1,450 | 3,800 |
| 2009/11/05 | 1,460 | 1,460 | 1,424 | 1,450 | 3,700 |
| 2009/11/04 | 1,480 | 1,480 | 1,457 | 1,457 | 2,300 |
| 2009/11/02 | 1,498 | 1,498 | 1,481 | 1,484 | 1,700 |
| 2009/10/30 | 1,520 | 1,520 | 1,491 | 1,494 | 1,700 |
| 2009/10/29 | 1,520 | 1,520 | 1,520 | 1,520 | 400 |
| 2009/10/28 | 1,529 | 1,559 | 1,500 | 1,529 | 1,400 |
| 2009/10/27 | 1,590 | 1,590 | 1,530 | 1,533 | 1,400 |
| 2009/10/26 | 1,528 | 1,560 | 1,525 | 1,560 | 4,000 |
| 2009/10/23 | 1,528 | 1,529 | 1,525 | 1,529 | 3,200 |
| 2009/10/22 | 1,529 | 1,529 | 1,525 | 1,529 | 2,000 |
| 2009/10/21 | 1,530 | 1,531 | 1,527 | 1,530 | 1,300 |
| 2009/10/20 | 1,535 | 1,539 | 1,526 | 1,537 | 5,000 |
| 2009/10/19 | 1,526 | 1,540 | 1,525 | 1,539 | 1,200 |
| 2009/10/16 | 1,537 | 1,537 | 1,535 | 1,535 | 1,300 |
| 2009/10/15 | 1,565 | 1,565 | 1,535 | 1,535 | 300 |
| 2009/10/14 | 1,520 | 1,535 | 1,520 | 1,535 | 200 |
| 2009/10/13 | 1,519 | 1,535 | 1,516 | 1,525 | 1,000 |
| 2009/10/09 | 1,515 | 1,535 | 1,504 | 1,506 | 1,400 |
| 2009/10/08 | 1,535 | 1,535 | 1,509 | 1,509 | 800 |
| 2009/10/07 | 1,535 | 1,535 | 1,535 | 1,535 | 400 |
| 2009/10/06 | 1,550 | 1,550 | 1,510 | 1,510 | 1,300 |
| 2009/10/02 | 1,600 | 1,600 | 1,550 | 1,550 | 1,800 |
| 2009/10/01 | 1,620 | 1,620 | 1,600 | 1,600 | 600 |
| 2009/09/30 | 1,600 | 1,610 | 1,600 | 1,600 | 3,200 |
| 2009/09/29 | 1,612 | 1,633 | 1,610 | 1,633 | 900 |
| 2009/09/28 | 1,630 | 1,650 | 1,600 | 1,600 | 6,500 |
| 2009/09/25 | 1,635 | 1,635 | 1,575 | 1,600 | 9,400 |
| 2009/09/24 | 1,577 | 1,580 | 1,570 | 1,570 | 3,700 |
| 2009/09/18 | 1,548 | 1,558 | 1,546 | 1,558 | 2,500 |
| 2009/09/17 | 1,540 | 1,544 | 1,540 | 1,544 | 300 |
| 2009/09/16 | 1,535 | 1,535 | 1,532 | 1,532 | 500 |
| 2009/09/15 | 1,540 | 1,540 | 1,519 | 1,529 | 1,500 |
| 2009/09/14 | 1,512 | 1,536 | 1,512 | 1,536 | 1,100 |
| 2009/09/11 | 1,583 | 1,585 | 1,502 | 1,530 | 8,300 |
| 2009/09/10 | 1,579 | 1,584 | 1,579 | 1,583 | 3,600 |
| 2009/09/09 | 1,551 | 1,579 | 1,539 | 1,579 | 500 |
| 2009/09/08 | 1,585 | 1,585 | 1,575 | 1,580 | 1,300 |
| 2009/09/07 | 1,544 | 1,580 | 1,535 | 1,580 | 1,300 |
| 2009/09/04 | 1,580 | 1,593 | 1,512 | 1,525 | 4,600 |
| 2009/09/03 | 1,587 | 1,597 | 1,569 | 1,570 | 2,000 |
| 2009/09/02 | 1,579 | 1,599 | 1,572 | 1,598 | 8,500 |
| 2009/09/01 | 1,603 | 1,610 | 1,603 | 1,609 | 1,500 |
| 2009/08/31 | 1,591 | 1,600 | 1,587 | 1,597 | 1,900 |
| 2009/08/28 | 1,592 | 1,599 | 1,586 | 1,598 | 2,800 |
| 2009/08/27 | 1,602 | 1,602 | 1,593 | 1,600 | 3,200 |
| 2009/08/26 | 1,624 | 1,624 | 1,600 | 1,600 | 2,100 |
| 2009/08/25 | 1,600 | 1,617 | 1,598 | 1,598 | 9,200 |
| 2009/08/24 | 1,620 | 1,620 | 1,590 | 1,597 | 5,400 |
| 2009/08/21 | 1,633 | 1,633 | 1,594 | 1,600 | 4,300 |
| 2009/08/20 | 1,610 | 1,620 | 1,600 | 1,603 | 4,800 |
| 2009/08/19 | 1,640 | 1,640 | 1,615 | 1,615 | 1,300 |
| 2009/08/18 | 1,617 | 1,650 | 1,607 | 1,615 | 1,500 |
| 2009/08/17 | 1,622 | 1,622 | 1,605 | 1,618 | 4,800 |
| 2009/08/14 | 1,607 | 1,635 | 1,607 | 1,625 | 6,900 |
| 2009/08/13 | 1,663 | 1,720 | 1,587 | 1,602 | 22,100 |
| 2009/08/12 | 1,666 | 1,666 | 1,661 | 1,665 | 2,600 |
| 2009/08/11 | 1,675 | 1,677 | 1,665 | 1,671 | 6,500 |
| 2009/08/10 | 1,660 | 1,679 | 1,660 | 1,676 | 1,500 |
| 2009/08/07 | 1,669 | 1,669 | 1,655 | 1,655 | 400 |
| 2009/08/06 | 1,660 | 1,670 | 1,660 | 1,670 | 800 |
| 2009/08/05 | 1,659 | 1,665 | 1,659 | 1,660 | 1,800 |
| 2009/08/04 | 1,680 | 1,681 | 1,666 | 1,668 | 1,000 |
| 2009/08/03 | 1,683 | 1,683 | 1,655 | 1,655 | 2,100 |
| 2009/07/31 | 1,690 | 1,690 | 1,653 | 1,653 | 3,000 |
| 2009/07/30 | 1,700 | 1,700 | 1,650 | 1,651 | 5,700 |
| 2009/07/29 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 |
| 2009/07/28 | 1,759 | 1,759 | 1,707 | 1,727 | 2,800 |
| 2009/07/27 | 1,740 | 1,740 | 1,710 | 1,730 | 1,300 |
| 2009/07/24 | 1,707 | 1,707 | 1,680 | 1,680 | 5,400 |
| 2009/07/23 | 1,632 | 1,647 | 1,618 | 1,647 | 2,600 |
| 2009/07/22 | 1,616 | 1,631 | 1,612 | 1,616 | 2,500 |
| 2009/07/21 | 1,603 | 1,612 | 1,603 | 1,611 | 700 |
| 2009/07/17 | 1,615 | 1,615 | 1,590 | 1,600 | 2,800 |
| 2009/07/16 | 1,640 | 1,650 | 1,610 | 1,611 | 3,800 |
| 2009/07/15 | 1,610 | 1,640 | 1,610 | 1,611 | 2,700 |
| 2009/07/14 | 1,610 | 1,610 | 1,600 | 1,610 | 2,400 |
| 2009/07/13 | 1,610 | 1,633 | 1,600 | 1,600 | 2,100 |
| 2009/07/09 | 1,660 | 1,660 | 1,635 | 1,635 | 900 |
| 2009/07/08 | 1,705 | 1,705 | 1,661 | 1,680 | 2,000 |
| 2009/07/07 | 1,690 | 1,705 | 1,650 | 1,705 | 2,500 |
| 2009/07/06 | 1,689 | 1,690 | 1,688 | 1,688 | 1,200 |
| 2009/07/03 | 1,625 | 1,689 | 1,625 | 1,689 | 4,900 |
| 2009/07/02 | 1,750 | 1,762 | 1,601 | 1,690 | 10,400 |
| 2009/07/01 | 1,780 | 1,780 | 1,758 | 1,758 | 2,300 |
| 2009/06/30 | 1,750 | 1,760 | 1,750 | 1,750 | 7,000 |
| 2009/06/29 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2009/06/26 | 1,760 | 1,760 | 1,750 | 1,750 | 2,200 |
| 2009/06/25 | 1,750 | 1,750 | 1,712 | 1,750 | 4,000 |
| 2009/06/24 | 1,739 | 1,739 | 1,701 | 1,736 | 3,300 |
| 2009/06/23 | 1,722 | 1,729 | 1,721 | 1,721 | 2,400 |
| 2009/06/22 | 1,748 | 1,750 | 1,736 | 1,750 | 2,500 |
| 2009/06/19 | 1,735 | 1,750 | 1,719 | 1,719 | 1,200 |
| 2009/06/18 | 1,750 | 1,750 | 1,730 | 1,735 | 5,500 |
| 2009/06/17 | 1,780 | 1,780 | 1,752 | 1,780 | 1,100 |
| 2009/06/16 | 1,799 | 1,799 | 1,760 | 1,797 | 2,400 |
| 2009/06/15 | 1,800 | 1,800 | 1,700 | 1,780 | 12,900 |
| 2009/06/12 | 1,719 | 1,750 | 1,700 | 1,750 | 6,800 |
| 2009/06/11 | 1,688 | 1,690 | 1,660 | 1,680 | 3,200 |
| 2009/06/10 | 1,610 | 1,639 | 1,610 | 1,639 | 1,500 |
| 2009/06/09 | 1,613 | 1,615 | 1,602 | 1,602 | 2,200 |
| 2009/06/08 | 1,600 | 1,615 | 1,600 | 1,615 | 1,500 |
| 2009/06/05 | 1,619 | 1,619 | 1,600 | 1,600 | 2,300 |
| 2009/06/04 | 1,604 | 1,611 | 1,601 | 1,611 | 4,500 |
| 2009/06/03 | 1,619 | 1,642 | 1,613 | 1,613 | 4,200 |
| 2009/06/02 | 1,620 | 1,621 | 1,595 | 1,599 | 6,600 |
| 2009/06/01 | 1,660 | 1,660 | 1,556 | 1,620 | 5,900 |
| 2009/05/29 | 1,659 | 1,659 | 1,650 | 1,655 | 2,500 |
| 2009/05/28 | 1,685 | 1,690 | 1,664 | 1,664 | 3,500 |
| 2009/05/27 | 1,733 | 1,733 | 1,691 | 1,698 | 1,300 |
| 2009/05/26 | 1,700 | 1,700 | 1,673 | 1,673 | 3,900 |
| 2009/05/25 | 1,700 | 1,700 | 1,646 | 1,670 | 4,600 |
| 2009/05/22 | 1,799 | 1,799 | 1,670 | 1,690 | 6,800 |
| 2009/05/21 | 1,840 | 1,840 | 1,750 | 1,760 | 9,300 |
| 2009/05/20 | 1,367 | 1,570 | 1,367 | 1,570 | 3,100 |
| 2009/05/19 | 1,351 | 1,370 | 1,350 | 1,370 | 700 |
| 2009/05/15 | 1,420 | 1,420 | 1,302 | 1,302 | 2,500 |
| 2009/05/14 | 1,350 | 1,360 | 1,350 | 1,360 | 600 |
| 2009/05/13 | 1,350 | 1,370 | 1,350 | 1,370 | 900 |
| 2009/05/12 | 1,360 | 1,360 | 1,310 | 1,350 | 700 |
| 2009/05/11 | 1,300 | 1,320 | 1,300 | 1,320 | 600 |
| 2009/05/08 | 1,280 | 1,280 | 1,280 | 1,280 | 400 |
| 2009/05/07 | 1,275 | 1,280 | 1,271 | 1,280 | 700 |
| 2009/05/01 | 1,270 | 1,270 | 1,270 | 1,270 | 400 |
| 2009/04/30 | 1,270 | 1,270 | 1,250 | 1,250 | 500 |
| 2009/04/28 | 1,288 | 1,288 | 1,279 | 1,279 | 500 |
| 2009/04/27 | 1,285 | 1,290 | 1,285 | 1,290 | 1,000 |
| 2009/04/24 | 1,249 | 1,262 | 1,248 | 1,259 | 4,200 |
| 2009/04/23 | 1,248 | 1,248 | 1,231 | 1,231 | 2,500 |
| 2009/04/22 | 1,260 | 1,261 | 1,248 | 1,248 | 9,900 |
| 2009/04/21 | 1,256 | 1,262 | 1,256 | 1,257 | 5,000 |
| 2009/04/20 | 1,250 | 1,283 | 1,249 | 1,283 | 1,600 |
| 2009/04/17 | 1,260 | 1,260 | 1,246 | 1,247 | 1,600 |
| 2009/04/16 | 1,256 | 1,262 | 1,245 | 1,245 | 3,900 |
| 2009/04/15 | 1,255 | 1,255 | 1,223 | 1,244 | 1,800 |
| 2009/04/14 | 1,326 | 1,326 | 1,266 | 1,266 | 700 |
| 2009/04/13 | 1,231 | 1,291 | 1,231 | 1,266 | 2,200 |
| 2009/04/10 | 1,256 | 1,256 | 1,230 | 1,231 | 800 |
| 2009/04/09 | 1,206 | 1,226 | 1,206 | 1,216 | 2,200 |
| 2009/04/08 | 1,205 | 1,246 | 1,205 | 1,246 | 600 |
| 2009/04/07 | 1,208 | 1,220 | 1,208 | 1,220 | 600 |
| 2009/04/06 | 1,210 | 1,210 | 1,206 | 1,208 | 2,400 |
| 2009/04/03 | 1,230 | 1,230 | 1,206 | 1,210 | 1,700 |
| 2009/04/02 | 1,205 | 1,210 | 1,205 | 1,210 | 400 |
| 2009/04/01 | 1,245 | 1,245 | 1,205 | 1,205 | 12,300 |
| 2009/03/31 | 1,232 | 1,235 | 1,205 | 1,205 | 700 |
| 2009/03/30 | 1,282 | 1,284 | 1,252 | 1,252 | 2,700 |
| 2009/03/27 | 1,246 | 1,282 | 1,246 | 1,268 | 4,800 |
| 2009/03/26 | 1,290 | 1,290 | 1,216 | 1,280 | 2,300 |
| 2009/03/25 | 1,305 | 1,305 | 1,265 | 1,270 | 2,500 |
| 2009/03/24 | 1,370 | 1,370 | 1,250 | 1,265 | 4,100 |
| 2009/03/23 | 1,184 | 1,190 | 1,145 | 1,190 | 4,500 |
| 2009/03/19 | 1,184 | 1,184 | 1,184 | 1,184 | 1,700 |
| 2009/03/18 | 1,184 | 1,184 | 1,183 | 1,183 | 400 |
| 2009/03/17 | 1,136 | 1,196 | 1,116 | 1,184 | 1,500 |
| 2009/03/16 | 1,131 | 1,131 | 1,131 | 1,131 | 300 |
| 2009/03/13 | 1,080 | 1,125 | 1,080 | 1,080 | 2,500 |
| 2009/03/12 | 1,110 | 1,110 | 1,062 | 1,080 | 300 |
| 2009/03/11 | 1,110 | 1,111 | 1,110 | 1,110 | 1,500 |
| 2009/03/10 | 1,103 | 1,130 | 1,100 | 1,110 | 4,900 |
| 2009/03/09 | 1,110 | 1,110 | 1,110 | 1,110 | 700 |
| 2009/03/06 | 1,130 | 1,130 | 1,129 | 1,130 | 900 |
| 2009/03/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,900 |
| 2009/03/03 | 1,131 | 1,131 | 1,131 | 1,131 | 100 |
| 2009/03/02 | 1,190 | 1,190 | 1,110 | 1,131 | 2,300 |
| 2009/02/27 | 1,170 | 1,170 | 1,170 | 1,170 | 300 |
| 2009/02/26 | 1,169 | 1,170 | 1,160 | 1,170 | 3,400 |
| 2009/02/25 | 1,150 | 1,150 | 1,119 | 1,119 | 1,800 |
| 2009/02/24 | 1,130 | 1,130 | 1,110 | 1,110 | 6,200 |
| 2009/02/23 | 1,128 | 1,128 | 1,110 | 1,110 | 3,400 |
| 2009/02/20 | 1,185 | 1,185 | 1,185 | 1,185 | 300 |
| 2009/02/19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/02/18 | 1,175 | 1,175 | 1,170 | 1,170 | 1,700 |
| 2009/02/17 | 1,175 | 1,175 | 1,175 | 1,175 | 500 |
| 2009/02/16 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
| 2009/02/13 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2009/02/12 | 1,195 | 1,200 | 1,180 | 1,200 | 600 |
| 2009/02/10 | 1,200 | 1,215 | 1,200 | 1,200 | 1,100 |
| 2009/02/09 | 1,200 | 1,215 | 1,195 | 1,195 | 2,800 |
| 2009/02/05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,400 |
| 2009/02/04 | 1,220 | 1,220 | 1,200 | 1,200 | 1,000 |
| 2009/02/03 | 1,250 | 1,250 | 1,245 | 1,250 | 1,200 |
| 2009/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2009/01/30 | 1,245 | 1,250 | 1,245 | 1,250 | 2,100 |
| 2009/01/29 | 1,250 | 1,265 | 1,250 | 1,250 | 5,400 |
| 2009/01/28 | 1,240 | 1,259 | 1,240 | 1,259 | 300 |
| 2009/01/27 | 1,283 | 1,283 | 1,250 | 1,260 | 2,300 |
| 2009/01/26 | 1,280 | 1,280 | 1,270 | 1,280 | 7,100 |
| 2009/01/23 | 1,280 | 1,280 | 1,272 | 1,280 | 2,400 |
| 2009/01/22 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2009/01/20 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2009/01/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2009/01/16 | 1,280 | 1,280 | 1,280 | 1,280 | 600 |
| 2009/01/15 | 1,285 | 1,285 | 1,280 | 1,280 | 700 |
| 2009/01/14 | 1,300 | 1,300 | 1,280 | 1,290 | 400 |
| 2009/01/07 | 1,380 | 1,380 | 1,380 | 1,380 | 400 |
| 2009/01/05 | 1,380 | 1,380 | 1,380 | 1,380 | 900 |