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 |
|---|---|---|---|---|---|
| 1986/12/27 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 1986/12/26 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 1986/12/24 | 3,810 | 3,810 | 3,810 | 3,810 | 200 |
| 1986/12/23 | 3,810 | 3,810 | 3,810 | 3,810 | 300 |
| 1986/12/22 | 3,810 | 3,810 | 3,810 | 3,810 | 200 |
| 1986/12/19 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 1986/12/18 | 3,850 | 3,900 | 3,850 | 3,900 | 2,300 |
| 1986/12/16 | 3,970 | 3,970 | 3,900 | 3,900 | 1,300 |
| 1986/12/15 | 3,990 | 3,990 | 3,800 | 3,900 | 3,600 |
| 1986/12/12 | 3,750 | 3,750 | 3,750 | 3,750 | 1,100 |
| 1986/12/10 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 1986/12/09 | 3,790 | 3,790 | 3,700 | 3,700 | 800 |
| 1986/12/08 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 1986/12/05 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1986/12/04 | 3,850 | 3,870 | 3,750 | 3,750 | 1,300 |
| 1986/12/03 | 3,860 | 3,870 | 3,860 | 3,870 | 200 |
| 1986/12/02 | 3,980 | 3,980 | 3,950 | 3,950 | 800 |
| 1986/12/01 | 3,980 | 4,000 | 3,980 | 3,980 | 600 |
| 1986/11/27 | 4,000 | 4,000 | 4,000 | 4,000 | 800 |
| 1986/11/26 | 3,990 | 4,000 | 3,990 | 4,000 | 2,400 |
| 1986/11/25 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 1986/11/22 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 1986/11/21 | 3,840 | 3,850 | 3,840 | 3,850 | 300 |
| 1986/11/20 | 4,050 | 4,130 | 4,050 | 4,050 | 2,100 |
| 1986/11/19 | 4,000 | 4,010 | 4,000 | 4,010 | 2,300 |
| 1986/11/18 | 3,610 | 3,610 | 3,600 | 3,600 | 1,200 |
| 1986/11/14 | 3,600 | 3,600 | 3,600 | 3,600 | 400 |
| 1986/11/13 | 3,450 | 3,500 | 3,450 | 3,500 | 200 |
| 1986/11/12 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 1986/11/10 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 1986/11/05 | 3,450 | 3,450 | 3,400 | 3,400 | 1,300 |
| 1986/10/31 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1986/10/29 | 3,410 | 3,410 | 3,400 | 3,400 | 1,100 |
| 1986/10/28 | 3,400 | 3,400 | 3,300 | 3,300 | 400 |
| 1986/10/27 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 1986/10/25 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 1986/10/24 | 3,440 | 3,440 | 3,400 | 3,400 | 400 |
| 1986/10/21 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 1986/10/20 | 3,450 | 3,450 | 3,450 | 3,450 | 400 |
| 1986/10/17 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 1986/10/15 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 1986/10/14 | 3,450 | 3,450 | 3,450 | 3,450 | 600 |
| 1986/10/13 | 3,400 | 3,450 | 3,400 | 3,410 | 700 |
| 1986/10/06 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 1986/10/04 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |
| 1986/10/03 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 1986/10/02 | 3,500 | 3,500 | 3,500 | 3,500 | 2,400 |
| 1986/09/29 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 1986/09/26 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 1986/09/24 | 3,500 | 3,500 | 3,500 | 3,500 | 700 |
| 1986/09/22 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1986/09/19 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 1986/09/16 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 1986/09/12 | 3,500 | 3,500 | 3,500 | 3,500 | 900 |
| 1986/09/11 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 1986/09/10 | 3,700 | 3,700 | 3,700 | 3,700 | 800 |
| 1986/09/09 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 1986/09/08 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 1986/09/06 | 3,700 | 3,700 | 3,700 | 3,700 | 600 |
| 1986/09/05 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 1986/09/04 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 1986/09/03 | 3,800 | 3,800 | 3,800 | 3,800 | 500 |
| 1986/09/02 | 3,850 | 3,850 | 3,800 | 3,800 | 1,000 |
| 1986/08/30 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1986/08/29 | 3,750 | 3,750 | 3,690 | 3,690 | 400 |
| 1986/08/28 | 3,850 | 3,850 | 3,800 | 3,800 | 300 |
| 1986/08/27 | 3,850 | 3,850 | 3,850 | 3,850 | 1,200 |
| 1986/08/26 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 1986/08/25 | 3,850 | 3,900 | 3,850 | 3,900 | 600 |
| 1986/08/23 | 3,850 | 3,850 | 3,850 | 3,850 | 1,900 |
| 1986/08/21 | 3,860 | 3,900 | 3,860 | 3,900 | 200 |
| 1986/08/20 | 3,850 | 3,850 | 3,850 | 3,850 | 700 |
| 1986/08/14 | 4,050 | 4,050 | 4,000 | 4,000 | 700 |
| 1986/08/13 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 1986/08/12 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 1986/08/07 | 3,850 | 3,860 | 3,850 | 3,860 | 600 |
| 1986/08/06 | 3,830 | 3,830 | 3,830 | 3,830 | 1,200 |
| 1986/08/04 | 3,720 | 3,720 | 3,720 | 3,720 | 900 |
| 1986/07/31 | 4,120 | 4,120 | 4,120 | 4,120 | 500 |
| 1986/07/30 | 4,150 | 4,150 | 4,120 | 4,120 | 1,000 |
| 1986/07/29 | 4,180 | 4,190 | 4,170 | 4,180 | 1,000 |
| 1986/07/28 | 4,160 | 4,210 | 4,160 | 4,160 | 800 |
| 1986/07/25 | 4,200 | 4,200 | 4,190 | 4,190 | 1,100 |
| 1986/07/24 | 4,220 | 4,220 | 4,180 | 4,180 | 900 |
| 1986/07/22 | 4,320 | 4,320 | 4,320 | 4,320 | 700 |
| 1986/07/21 | 4,560 | 4,580 | 4,500 | 4,500 | 1,900 |
| 1986/07/19 | 4,560 | 4,600 | 4,500 | 4,560 | 8,900 |
| 1986/07/18 | 4,200 | 4,400 | 4,200 | 4,400 | 6,500 |
| 1986/07/17 | 3,980 | 4,010 | 3,950 | 4,010 | 3,900 |
| 1986/07/16 | 3,980 | 3,990 | 3,950 | 3,950 | 1,800 |
| 1986/07/15 | 3,950 | 4,000 | 3,950 | 4,000 | 2,800 |
| 1986/07/14 | 3,950 | 3,950 | 3,900 | 3,900 | 1,200 |
| 1986/07/11 | 3,990 | 3,990 | 3,870 | 3,900 | 2,900 |
| 1986/07/10 | 3,990 | 3,990 | 3,950 | 3,990 | 1,100 |
| 1986/07/09 | 3,980 | 4,000 | 3,900 | 3,900 | 1,300 |
| 1986/07/08 | 4,000 | 4,000 | 3,970 | 3,970 | 1,700 |
| 1986/07/07 | 3,990 | 4,000 | 3,950 | 3,950 | 2,500 |
| 1986/07/05 | 3,990 | 3,990 | 3,990 | 3,990 | 800 |
| 1986/07/04 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1986/07/03 | 3,990 | 3,990 | 3,920 | 3,920 | 700 |
| 1986/07/02 | 3,960 | 4,000 | 3,950 | 3,990 | 800 |
| 1986/07/01 | 3,910 | 4,000 | 3,910 | 3,960 | 1,800 |
| 1986/06/30 | 3,950 | 3,960 | 3,950 | 3,960 | 500 |
| 1986/06/27 | 4,000 | 4,000 | 3,950 | 3,950 | 1,500 |
| 1986/06/25 | 3,950 | 4,000 | 3,950 | 4,000 | 700 |
| 1986/06/24 | 4,000 | 4,000 | 4,000 | 4,000 | 500 |
| 1986/06/23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,600 |
| 1986/06/21 | 3,960 | 3,960 | 3,950 | 3,950 | 1,000 |
| 1986/06/20 | 3,900 | 4,000 | 3,900 | 4,000 | 3,200 |
| 1986/06/19 | 3,810 | 3,900 | 3,810 | 3,900 | 2,200 |
| 1986/06/18 | 3,800 | 3,800 | 3,790 | 3,790 | 2,500 |
| 1986/06/17 | 3,830 | 3,830 | 3,750 | 3,760 | 4,200 |
| 1986/06/16 | 3,780 | 3,830 | 3,780 | 3,830 | 3,000 |
| 1986/06/13 | 3,800 | 3,800 | 3,780 | 3,780 | 600 |
| 1986/06/12 | 3,780 | 3,780 | 3,780 | 3,780 | 900 |
| 1986/06/11 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1986/06/10 | 3,780 | 3,800 | 3,780 | 3,800 | 500 |
| 1986/06/09 | 3,780 | 3,790 | 3,780 | 3,790 | 300 |
| 1986/06/07 | 3,790 | 3,790 | 3,790 | 3,790 | 300 |
| 1986/06/06 | 3,830 | 3,830 | 3,800 | 3,800 | 1,000 |
| 1986/06/05 | 3,800 | 3,800 | 3,800 | 3,800 | 1,600 |
| 1986/06/04 | 3,800 | 3,800 | 3,800 | 3,800 | 700 |
| 1986/06/03 | 3,800 | 3,900 | 3,800 | 3,900 | 1,400 |
| 1986/06/02 | 3,800 | 3,800 | 3,800 | 3,800 | 700 |
| 1986/05/31 | 3,900 | 3,900 | 3,800 | 3,800 | 900 |
| 1986/05/30 | 3,850 | 3,940 | 3,850 | 3,940 | 2,600 |
| 1986/05/29 | 3,860 | 3,860 | 3,850 | 3,850 | 900 |
| 1986/05/28 | 3,940 | 3,940 | 3,850 | 3,850 | 1,700 |
| 1986/05/27 | 3,800 | 3,990 | 3,800 | 3,990 | 3,100 |
| 1986/05/26 | 3,890 | 3,890 | 3,750 | 3,750 | 600 |
| 1986/05/24 | 3,900 | 4,000 | 3,900 | 3,940 | 4,100 |
| 1986/05/23 | 3,800 | 3,900 | 3,800 | 3,900 | 1,700 |
| 1986/05/22 | 3,850 | 3,950 | 3,850 | 3,900 | 5,500 |
| 1986/05/21 | 4,000 | 4,100 | 3,980 | 3,990 | 11,100 |
| 1986/05/20 | 3,680 | 4,000 | 3,680 | 4,000 | 7,700 |
| 1986/05/19 | 3,550 | 3,690 | 3,550 | 3,690 | 4,100 |
| 1986/05/17 | 3,540 | 3,540 | 3,540 | 3,540 | 700 |
| 1986/05/16 | 3,580 | 3,600 | 3,580 | 3,590 | 1,800 |
| 1986/05/15 | 3,580 | 3,600 | 3,580 | 3,580 | 2,900 |
| 1986/05/14 | 3,500 | 3,590 | 3,500 | 3,580 | 2,500 |
| 1986/05/13 | 3,590 | 3,590 | 3,500 | 3,500 | 2,900 |
| 1986/05/12 | 3,500 | 3,620 | 3,500 | 3,600 | 4,200 |
| 1986/05/08 | 3,370 | 3,400 | 3,320 | 3,320 | 1,900 |
| 1986/05/07 | 3,350 | 3,350 | 3,300 | 3,300 | 1,000 |
| 1986/05/06 | 3,350 | 3,350 | 3,300 | 3,300 | 300 |
| 1986/05/02 | 3,300 | 3,350 | 3,300 | 3,350 | 700 |
| 1986/05/01 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 1986/04/30 | 3,300 | 3,300 | 3,300 | 3,300 | 1,300 |
| 1986/04/28 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1986/04/23 | 3,230 | 3,230 | 3,220 | 3,220 | 200 |
| 1986/04/21 | 3,210 | 3,210 | 3,210 | 3,210 | 1,100 |
| 1986/04/19 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 1986/04/18 | 3,270 | 3,300 | 3,270 | 3,300 | 1,700 |
| 1986/04/17 | 3,300 | 3,300 | 3,290 | 3,290 | 1,300 |
| 1986/04/16 | 3,290 | 3,290 | 3,290 | 3,290 | 400 |
| 1986/04/14 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 1986/04/11 | 3,200 | 3,300 | 3,200 | 3,300 | 200 |
| 1986/04/08 | 3,080 | 3,080 | 3,080 | 3,080 | 300 |
| 1986/04/07 | 3,050 | 3,050 | 3,050 | 3,050 | 700 |
| 1986/04/05 | 3,290 | 3,290 | 3,200 | 3,200 | 300 |
| 1986/04/01 | 3,300 | 3,300 | 3,300 | 3,300 | 600 |
| 1986/03/31 | 3,300 | 3,300 | 3,300 | 3,300 | 700 |
| 1986/03/29 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 1986/03/28 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1986/03/27 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 1986/03/26 | 3,110 | 3,210 | 3,110 | 3,160 | 1,500 |
| 1986/03/25 | 3,200 | 3,200 | 3,000 | 3,000 | 2,800 |
| 1986/03/24 | 3,400 | 3,400 | 3,200 | 3,200 | 2,500 |
| 1986/03/19 | 3,500 | 3,500 | 3,500 | 3,500 | 1,700 |
| 1986/03/17 | 3,420 | 3,500 | 3,420 | 3,500 | 300 |
| 1986/03/15 | 3,400 | 3,400 | 3,400 | 3,400 | 1,900 |
| 1986/03/14 | 3,290 | 3,400 | 3,290 | 3,400 | 1,900 |
| 1986/03/13 | 3,300 | 3,300 | 3,260 | 3,300 | 1,000 |
| 1986/03/11 | 3,220 | 3,300 | 3,220 | 3,300 | 1,800 |
| 1986/03/07 | 3,350 | 3,350 | 3,320 | 3,330 | 400 |
| 1986/03/06 | 3,370 | 3,370 | 3,360 | 3,360 | 900 |
| 1986/03/05 | 3,370 | 3,370 | 3,370 | 3,370 | 400 |
| 1986/03/04 | 3,360 | 3,360 | 3,360 | 3,360 | 400 |
| 1986/03/03 | 3,370 | 3,390 | 3,360 | 3,360 | 1,700 |
| 1986/03/01 | 3,360 | 3,360 | 3,360 | 3,360 | 400 |
| 1986/02/28 | 3,360 | 3,370 | 3,360 | 3,360 | 2,000 |
| 1986/02/27 | 3,360 | 3,360 | 3,360 | 3,360 | 300 |
| 1986/02/25 | 3,370 | 3,370 | 3,370 | 3,370 | 400 |
| 1986/02/24 | 3,370 | 3,380 | 3,370 | 3,370 | 800 |
| 1986/02/22 | 3,370 | 3,370 | 3,370 | 3,370 | 500 |
| 1986/02/21 | 3,300 | 3,370 | 3,300 | 3,300 | 900 |
| 1986/02/20 | 3,350 | 3,390 | 3,300 | 3,390 | 2,100 |
| 1986/02/19 | 3,300 | 3,300 | 3,290 | 3,290 | 2,400 |
| 1986/02/18 | 3,290 | 3,290 | 3,230 | 3,250 | 1,400 |
| 1986/02/17 | 3,230 | 3,250 | 3,230 | 3,230 | 500 |
| 1986/02/15 | 3,210 | 3,210 | 3,210 | 3,210 | 300 |
| 1986/02/14 | 3,300 | 3,300 | 3,200 | 3,200 | 1,800 |
| 1986/02/13 | 3,200 | 3,260 | 3,200 | 3,260 | 2,400 |
| 1986/02/12 | 3,190 | 3,200 | 3,190 | 3,200 | 500 |
| 1986/02/10 | 3,190 | 3,190 | 3,190 | 3,190 | 300 |
| 1986/02/06 | 3,180 | 3,180 | 3,180 | 3,180 | 900 |
| 1986/02/05 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 1986/02/04 | 3,170 | 3,170 | 3,170 | 3,170 | 400 |
| 1986/02/03 | 3,170 | 3,170 | 3,170 | 3,170 | 200 |
| 1986/02/01 | 3,200 | 3,200 | 3,170 | 3,170 | 500 |
| 1986/01/31 | 3,150 | 3,160 | 3,150 | 3,160 | 1,000 |
| 1986/01/30 | 3,120 | 3,150 | 3,120 | 3,150 | 1,500 |
| 1986/01/29 | 3,120 | 3,150 | 3,120 | 3,140 | 1,400 |
| 1986/01/28 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 1986/01/27 | 3,130 | 3,130 | 3,130 | 3,130 | 300 |
| 1986/01/24 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 1986/01/23 | 3,150 | 3,150 | 3,130 | 3,150 | 600 |
| 1986/01/22 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 1986/01/21 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 1986/01/20 | 3,120 | 3,150 | 3,120 | 3,150 | 700 |
| 1986/01/18 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 1986/01/17 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 1986/01/14 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 1986/01/13 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 1986/01/10 | 3,150 | 3,150 | 3,150 | 3,150 | 800 |
| 1986/01/09 | 3,150 | 3,150 | 3,150 | 3,150 | 1,300 |
| 1986/01/08 | 3,160 | 3,200 | 3,160 | 3,200 | 200 |
| 1986/01/07 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| 1986/01/06 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |