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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,568 | 1,620 | 1,560 | 1,608 | 1,100 |
| 2013/12/27 | 1,558 | 1,568 | 1,550 | 1,550 | 4,900 |
| 2013/12/26 | 1,548 | 1,548 | 1,538 | 1,546 | 2,500 |
| 2013/12/25 | 1,502 | 1,542 | 1,502 | 1,541 | 11,700 |
| 2013/12/24 | 1,571 | 1,571 | 1,530 | 1,542 | 5,500 |
| 2013/12/20 | 1,560 | 1,561 | 1,535 | 1,561 | 4,600 |
| 2013/12/19 | 1,550 | 1,555 | 1,550 | 1,555 | 200 |
| 2013/12/18 | 1,560 | 1,562 | 1,531 | 1,546 | 1,300 |
| 2013/12/17 | 1,589 | 1,589 | 1,555 | 1,557 | 500 |
| 2013/12/16 | 1,558 | 1,600 | 1,555 | 1,555 | 3,000 |
| 2013/12/13 | 1,560 | 1,560 | 1,558 | 1,558 | 800 |
| 2013/12/12 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 2013/12/11 | 1,579 | 1,579 | 1,560 | 1,560 | 5,700 |
| 2013/12/10 | 1,565 | 1,565 | 1,554 | 1,554 | 800 |
| 2013/12/09 | 1,555 | 1,565 | 1,554 | 1,565 | 3,100 |
| 2013/12/06 | 1,551 | 1,575 | 1,551 | 1,573 | 2,300 |
| 2013/12/05 | 1,569 | 1,573 | 1,553 | 1,573 | 1,300 |
| 2013/12/04 | 1,565 | 1,565 | 1,560 | 1,565 | 400 |
| 2013/12/03 | 1,560 | 1,566 | 1,556 | 1,565 | 2,000 |
| 2013/12/02 | 1,552 | 1,567 | 1,552 | 1,553 | 2,000 |
| 2013/11/29 | 1,570 | 1,570 | 1,547 | 1,550 | 2,500 |
| 2013/11/28 | 1,563 | 1,563 | 1,560 | 1,560 | 1,100 |
| 2013/11/27 | 1,551 | 1,570 | 1,550 | 1,550 | 500 |
| 2013/11/26 | 1,579 | 1,579 | 1,560 | 1,560 | 2,000 |
| 2013/11/25 | 1,590 | 1,590 | 1,460 | 1,580 | 10,500 |
| 2013/11/22 | 1,578 | 1,580 | 1,578 | 1,579 | 1,600 |
| 2013/11/21 | 1,580 | 1,580 | 1,578 | 1,578 | 600 |
| 2013/11/20 | 1,576 | 1,576 | 1,576 | 1,576 | 200 |
| 2013/11/19 | 1,584 | 1,584 | 1,575 | 1,575 | 4,300 |
| 2013/11/18 | 1,581 | 1,581 | 1,581 | 1,581 | 300 |
| 2013/11/15 | 1,564 | 1,594 | 1,564 | 1,594 | 1,300 |
| 2013/11/14 | 1,557 | 1,564 | 1,557 | 1,564 | 400 |
| 2013/11/13 | 1,564 | 1,564 | 1,564 | 1,564 | 100 |
| 2013/11/12 | 1,564 | 1,564 | 1,564 | 1,564 | 200 |
| 2013/11/11 | 1,560 | 1,564 | 1,560 | 1,564 | 200 |
| 2013/11/08 | 1,560 | 1,560 | 1,560 | 1,560 | 700 |
| 2013/11/07 | 1,558 | 1,573 | 1,554 | 1,555 | 1,500 |
| 2013/11/06 | 1,551 | 1,558 | 1,551 | 1,558 | 700 |
| 2013/11/05 | 1,575 | 1,575 | 1,575 | 1,575 | 400 |
| 2013/11/01 | 1,600 | 1,600 | 1,588 | 1,588 | 800 |
| 2013/10/31 | 1,595 | 1,600 | 1,595 | 1,599 | 2,900 |
| 2013/10/30 | 1,600 | 1,600 | 1,595 | 1,595 | 1,700 |
| 2013/10/29 | 1,600 | 1,600 | 1,600 | 1,600 | 700 |
| 2013/10/28 | 1,600 | 1,600 | 1,600 | 1,600 | 2,200 |
| 2013/10/25 | 1,597 | 1,600 | 1,585 | 1,600 | 1,900 |
| 2013/10/24 | 1,608 | 1,608 | 1,595 | 1,597 | 2,200 |
| 2013/10/23 | 1,603 | 1,609 | 1,600 | 1,609 | 700 |
| 2013/10/21 | 1,595 | 1,619 | 1,595 | 1,619 | 300 |
| 2013/10/18 | 1,594 | 1,594 | 1,593 | 1,593 | 500 |
| 2013/10/17 | 1,599 | 1,600 | 1,586 | 1,594 | 1,500 |
| 2013/10/16 | 1,602 | 1,602 | 1,583 | 1,583 | 700 |
| 2013/10/15 | 1,619 | 1,619 | 1,607 | 1,607 | 500 |
| 2013/10/11 | 1,614 | 1,619 | 1,614 | 1,619 | 300 |
| 2013/10/10 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2013/10/09 | 1,596 | 1,596 | 1,596 | 1,596 | 100 |
| 2013/10/08 | 1,616 | 1,619 | 1,596 | 1,619 | 1,000 |
| 2013/10/07 | 1,619 | 1,619 | 1,619 | 1,619 | 300 |
| 2013/10/04 | 1,619 | 1,619 | 1,601 | 1,601 | 400 |
| 2013/10/03 | 1,610 | 1,616 | 1,610 | 1,616 | 1,300 |
| 2013/10/01 | 1,645 | 1,648 | 1,645 | 1,648 | 700 |
| 2013/09/30 | 1,630 | 1,630 | 1,606 | 1,606 | 1,200 |
| 2013/09/27 | 1,615 | 1,615 | 1,610 | 1,610 | 200 |
| 2013/09/26 | 1,600 | 1,606 | 1,573 | 1,606 | 2,100 |
| 2013/09/25 | 1,647 | 1,670 | 1,615 | 1,650 | 4,500 |
| 2013/09/24 | 1,582 | 1,610 | 1,582 | 1,610 | 4,900 |
| 2013/09/20 | 1,580 | 1,580 | 1,571 | 1,580 | 700 |
| 2013/09/19 | 1,571 | 1,580 | 1,565 | 1,580 | 1,900 |
| 2013/09/18 | 1,576 | 1,576 | 1,576 | 1,576 | 500 |
| 2013/09/17 | 1,581 | 1,581 | 1,571 | 1,576 | 400 |
| 2013/09/12 | 1,548 | 1,548 | 1,548 | 1,548 | 100 |
| 2013/09/11 | 1,569 | 1,569 | 1,549 | 1,549 | 400 |
| 2013/09/10 | 1,544 | 1,570 | 1,544 | 1,570 | 1,500 |
| 2013/09/09 | 1,569 | 1,569 | 1,543 | 1,543 | 500 |
| 2013/09/06 | 1,545 | 1,545 | 1,543 | 1,543 | 300 |
| 2013/09/02 | 1,580 | 1,580 | 1,550 | 1,555 | 2,600 |
| 2013/08/30 | 1,555 | 1,555 | 1,551 | 1,555 | 400 |
| 2013/08/29 | 1,543 | 1,543 | 1,542 | 1,542 | 400 |
| 2013/08/28 | 1,544 | 1,544 | 1,543 | 1,543 | 600 |
| 2013/08/26 | 1,582 | 1,582 | 1,543 | 1,548 | 2,800 |
| 2013/08/23 | 1,572 | 1,574 | 1,541 | 1,574 | 1,600 |
| 2013/08/22 | 1,552 | 1,555 | 1,551 | 1,551 | 400 |
| 2013/08/21 | 1,547 | 1,577 | 1,542 | 1,548 | 1,500 |
| 2013/08/20 | 1,546 | 1,546 | 1,546 | 1,546 | 700 |
| 2013/08/15 | 1,544 | 1,546 | 1,544 | 1,544 | 800 |
| 2013/08/14 | 1,540 | 1,541 | 1,540 | 1,541 | 1,100 |
| 2013/08/08 | 1,531 | 1,550 | 1,531 | 1,550 | 600 |
| 2013/08/07 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2013/08/06 | 1,549 | 1,560 | 1,545 | 1,559 | 1,800 |
| 2013/08/05 | 1,560 | 1,560 | 1,560 | 1,560 | 8,600 |
| 2013/08/02 | 1,560 | 1,580 | 1,560 | 1,580 | 400 |
| 2013/08/01 | 1,581 | 1,581 | 1,554 | 1,554 | 1,700 |
| 2013/07/31 | 1,571 | 1,571 | 1,571 | 1,571 | 100 |
| 2013/07/30 | 1,549 | 1,570 | 1,549 | 1,570 | 200 |
| 2013/07/29 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2013/07/26 | 1,582 | 1,582 | 1,572 | 1,572 | 1,300 |
| 2013/07/25 | 1,573 | 1,576 | 1,572 | 1,576 | 4,400 |
| 2013/07/24 | 1,580 | 1,582 | 1,570 | 1,582 | 5,300 |
| 2013/07/23 | 1,585 | 1,589 | 1,583 | 1,589 | 800 |
| 2013/07/22 | 1,600 | 1,600 | 1,565 | 1,565 | 3,800 |
| 2013/07/19 | 1,585 | 1,599 | 1,585 | 1,599 | 900 |
| 2013/07/18 | 1,595 | 1,595 | 1,585 | 1,585 | 600 |
| 2013/07/16 | 1,582 | 1,600 | 1,582 | 1,582 | 1,000 |
| 2013/07/12 | 1,580 | 1,580 | 1,577 | 1,580 | 1,900 |
| 2013/07/11 | 1,580 | 1,580 | 1,568 | 1,579 | 500 |
| 2013/07/10 | 1,570 | 1,570 | 1,569 | 1,569 | 200 |
| 2013/07/09 | 1,567 | 1,571 | 1,567 | 1,567 | 1,000 |
| 2013/07/08 | 1,564 | 1,570 | 1,564 | 1,566 | 1,000 |
| 2013/07/05 | 1,576 | 1,576 | 1,557 | 1,561 | 1,000 |
| 2013/07/04 | 1,567 | 1,567 | 1,567 | 1,567 | 100 |
| 2013/07/03 | 1,563 | 1,563 | 1,550 | 1,556 | 600 |
| 2013/07/02 | 1,619 | 1,619 | 1,580 | 1,580 | 400 |
| 2013/07/01 | 1,549 | 1,630 | 1,549 | 1,630 | 1,200 |
| 2013/06/28 | 1,541 | 1,541 | 1,540 | 1,540 | 1,100 |
| 2013/06/27 | 1,573 | 1,573 | 1,541 | 1,541 | 400 |
| 2013/06/26 | 1,552 | 1,552 | 1,540 | 1,550 | 1,600 |
| 2013/06/25 | 1,539 | 1,562 | 1,539 | 1,552 | 1,800 |
| 2013/06/24 | 1,589 | 1,589 | 1,578 | 1,578 | 3,100 |
| 2013/06/21 | 1,587 | 1,629 | 1,571 | 1,629 | 3,200 |
| 2013/06/20 | 1,588 | 1,589 | 1,585 | 1,589 | 700 |
| 2013/06/19 | 1,588 | 1,588 | 1,588 | 1,588 | 100 |
| 2013/06/18 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2013/06/17 | 1,548 | 1,580 | 1,535 | 1,550 | 1,500 |
| 2013/06/14 | 1,589 | 1,589 | 1,535 | 1,535 | 5,300 |
| 2013/06/13 | 1,595 | 1,595 | 1,576 | 1,595 | 600 |
| 2013/06/12 | 1,595 | 1,595 | 1,555 | 1,595 | 700 |
| 2013/06/11 | 1,546 | 1,594 | 1,546 | 1,594 | 200 |
| 2013/06/10 | 1,526 | 1,526 | 1,526 | 1,526 | 500 |
| 2013/06/07 | 1,555 | 1,555 | 1,506 | 1,512 | 2,900 |
| 2013/06/06 | 1,580 | 1,581 | 1,570 | 1,577 | 2,200 |
| 2013/06/05 | 1,608 | 1,608 | 1,584 | 1,584 | 1,000 |
| 2013/06/04 | 1,573 | 1,610 | 1,573 | 1,600 | 1,300 |
| 2013/06/03 | 1,630 | 1,630 | 1,576 | 1,576 | 1,300 |
| 2013/05/31 | 1,591 | 1,620 | 1,588 | 1,590 | 1,800 |
| 2013/05/30 | 1,601 | 1,601 | 1,593 | 1,593 | 2,200 |
| 2013/05/29 | 1,616 | 1,620 | 1,616 | 1,620 | 800 |
| 2013/05/28 | 1,620 | 1,620 | 1,600 | 1,610 | 3,600 |
| 2013/05/27 | 1,630 | 1,630 | 1,628 | 1,628 | 1,800 |
| 2013/05/24 | 1,675 | 1,675 | 1,635 | 1,642 | 3,400 |
| 2013/05/23 | 1,705 | 1,705 | 1,641 | 1,675 | 3,700 |
| 2013/05/22 | 1,700 | 1,715 | 1,686 | 1,700 | 1,900 |
| 2013/05/21 | 1,705 | 1,705 | 1,690 | 1,700 | 1,100 |
| 2013/05/20 | 1,700 | 1,740 | 1,700 | 1,729 | 5,200 |
| 2013/05/17 | 1,620 | 1,642 | 1,595 | 1,642 | 1,300 |
| 2013/05/16 | 1,653 | 1,654 | 1,600 | 1,604 | 2,800 |
| 2013/05/15 | 1,641 | 1,650 | 1,640 | 1,642 | 2,300 |
| 2013/05/14 | 1,649 | 1,662 | 1,621 | 1,650 | 4,600 |
| 2013/05/13 | 1,665 | 1,665 | 1,618 | 1,630 | 2,500 |
| 2013/05/10 | 1,640 | 1,665 | 1,640 | 1,665 | 300 |
| 2013/05/09 | 1,615 | 1,635 | 1,615 | 1,625 | 4,100 |
| 2013/05/08 | 1,626 | 1,630 | 1,600 | 1,615 | 3,100 |
| 2013/05/07 | 1,600 | 1,640 | 1,580 | 1,634 | 12,400 |
| 2013/05/02 | 1,600 | 1,600 | 1,542 | 1,592 | 2,100 |
| 2013/05/01 | 1,650 | 1,650 | 1,500 | 1,601 | 6,000 |
| 2013/04/30 | 1,665 | 1,665 | 1,665 | 1,665 | 300 |
| 2013/04/26 | 1,700 | 1,700 | 1,670 | 1,670 | 2,600 |
| 2013/04/25 | 1,690 | 1,690 | 1,660 | 1,670 | 1,800 |
| 2013/04/24 | 1,709 | 1,709 | 1,690 | 1,700 | 2,200 |
| 2013/04/23 | 1,704 | 1,704 | 1,680 | 1,704 | 1,400 |
| 2013/04/22 | 1,704 | 1,704 | 1,704 | 1,704 | 100 |
| 2013/04/19 | 1,673 | 1,702 | 1,673 | 1,702 | 1,100 |
| 2013/04/18 | 1,710 | 1,710 | 1,651 | 1,661 | 2,600 |
| 2013/04/17 | 1,690 | 1,700 | 1,690 | 1,700 | 3,600 |
| 2013/04/16 | 1,600 | 1,700 | 1,585 | 1,684 | 5,000 |
| 2013/04/15 | 1,629 | 1,629 | 1,629 | 1,629 | 600 |
| 2013/04/12 | 1,595 | 1,629 | 1,595 | 1,629 | 500 |
| 2013/04/11 | 1,620 | 1,620 | 1,575 | 1,600 | 1,800 |
| 2013/04/10 | 1,610 | 1,610 | 1,610 | 1,610 | 200 |
| 2013/04/09 | 1,640 | 1,640 | 1,600 | 1,600 | 800 |
| 2013/04/08 | 1,627 | 1,629 | 1,560 | 1,600 | 1,100 |
| 2013/04/05 | 1,541 | 1,660 | 1,541 | 1,628 | 5,400 |
| 2013/04/04 | 1,555 | 1,555 | 1,555 | 1,555 | 800 |
| 2013/04/03 | 1,558 | 1,562 | 1,555 | 1,562 | 500 |
| 2013/04/02 | 1,521 | 1,579 | 1,521 | 1,523 | 5,500 |
| 2013/04/01 | 1,630 | 1,630 | 1,601 | 1,601 | 1,900 |
| 2013/03/29 | 1,643 | 1,657 | 1,637 | 1,657 | 1,000 |
| 2013/03/28 | 1,789 | 1,789 | 1,616 | 1,680 | 4,900 |
| 2013/03/27 | 1,628 | 1,800 | 1,615 | 1,749 | 9,500 |
| 2013/03/26 | 1,750 | 1,750 | 1,665 | 1,665 | 2,500 |
| 2013/03/25 | 1,800 | 1,800 | 1,740 | 1,780 | 4,100 |
| 2013/03/22 | 1,729 | 1,729 | 1,720 | 1,725 | 800 |
| 2013/03/21 | 1,700 | 1,700 | 1,660 | 1,700 | 2,400 |
| 2013/03/19 | 1,699 | 1,699 | 1,650 | 1,650 | 2,000 |
| 2013/03/18 | 1,653 | 1,698 | 1,653 | 1,698 | 1,200 |
| 2013/03/15 | 1,638 | 1,665 | 1,638 | 1,650 | 1,500 |
| 2013/03/14 | 1,615 | 1,639 | 1,613 | 1,634 | 1,100 |
| 2013/03/13 | 1,604 | 1,653 | 1,604 | 1,653 | 2,800 |
| 2013/03/12 | 1,605 | 1,619 | 1,605 | 1,619 | 700 |
| 2013/03/11 | 1,601 | 1,626 | 1,600 | 1,605 | 2,800 |
| 2013/03/08 | 1,597 | 1,620 | 1,597 | 1,620 | 3,100 |
| 2013/03/07 | 1,579 | 1,600 | 1,562 | 1,600 | 2,700 |
| 2013/03/06 | 1,588 | 1,588 | 1,561 | 1,579 | 1,000 |
| 2013/03/05 | 1,586 | 1,586 | 1,562 | 1,562 | 1,000 |
| 2013/03/04 | 1,560 | 1,599 | 1,560 | 1,570 | 1,600 |
| 2013/03/01 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2013/02/28 | 1,597 | 1,597 | 1,597 | 1,597 | 500 |
| 2013/02/27 | 1,597 | 1,597 | 1,597 | 1,597 | 600 |
| 2013/02/26 | 1,597 | 1,597 | 1,580 | 1,580 | 1,500 |
| 2013/02/25 | 1,620 | 1,640 | 1,520 | 1,560 | 7,100 |
| 2013/02/22 | 1,579 | 1,598 | 1,579 | 1,598 | 800 |
| 2013/02/21 | 1,563 | 1,563 | 1,562 | 1,562 | 600 |
| 2013/02/20 | 1,523 | 1,563 | 1,523 | 1,563 | 300 |
| 2013/02/19 | 1,540 | 1,540 | 1,510 | 1,510 | 1,400 |
| 2013/02/15 | 1,540 | 1,540 | 1,515 | 1,515 | 900 |
| 2013/02/14 | 1,600 | 1,600 | 1,540 | 1,540 | 4,000 |
| 2013/02/13 | 1,560 | 1,560 | 1,550 | 1,560 | 700 |
| 2013/02/12 | 1,600 | 1,600 | 1,560 | 1,560 | 1,100 |
| 2013/02/08 | 1,570 | 1,570 | 1,570 | 1,570 | 700 |
| 2013/02/07 | 1,566 | 1,566 | 1,566 | 1,566 | 200 |
| 2013/02/06 | 1,600 | 1,600 | 1,561 | 1,561 | 900 |
| 2013/02/05 | 1,600 | 1,600 | 1,590 | 1,590 | 500 |
| 2013/02/04 | 1,604 | 1,620 | 1,580 | 1,590 | 1,500 |
| 2013/02/01 | 1,592 | 1,600 | 1,592 | 1,600 | 1,400 |
| 2013/01/31 | 1,580 | 1,590 | 1,580 | 1,580 | 1,200 |
| 2013/01/30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,100 |
| 2013/01/29 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2013/01/28 | 1,600 | 1,600 | 1,550 | 1,550 | 4,200 |
| 2013/01/25 | 1,550 | 1,555 | 1,550 | 1,552 | 4,100 |
| 2013/01/24 | 1,553 | 1,553 | 1,550 | 1,550 | 2,500 |
| 2013/01/23 | 1,533 | 1,575 | 1,533 | 1,575 | 2,600 |
| 2013/01/22 | 1,514 | 1,514 | 1,514 | 1,514 | 100 |
| 2013/01/21 | 1,530 | 1,530 | 1,500 | 1,500 | 1,600 |
| 2013/01/18 | 1,538 | 1,538 | 1,510 | 1,530 | 1,900 |
| 2013/01/17 | 1,504 | 1,549 | 1,504 | 1,511 | 1,500 |
| 2013/01/16 | 1,501 | 1,539 | 1,495 | 1,539 | 2,200 |
| 2013/01/15 | 1,498 | 1,549 | 1,498 | 1,509 | 1,000 |
| 2013/01/11 | 1,491 | 1,498 | 1,463 | 1,498 | 2,700 |
| 2013/01/10 | 1,494 | 1,494 | 1,459 | 1,460 | 1,200 |
| 2013/01/08 | 1,491 | 1,521 | 1,480 | 1,480 | 400 |
| 2013/01/07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,300 |
| 2013/01/04 | 1,566 | 1,566 | 1,500 | 1,500 | 1,300 |