6365 (株)電業社機械製作所 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 3,140 | 3,140 | 3,100 | 3,100 | 800 | 1,033.33 |
| 1985-12-26 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 1,046.67 |
| 1985-12-25 | 3,150 | 3,150 | 3,150 | 3,150 | 400 | 1,050 |
| 1985-12-24 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 1,050 |
| 1985-12-23 | 3,160 | 3,160 | 3,160 | 3,160 | 500 | 1,053.33 |
| 1985-12-21 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 1,053.33 |
| 1985-12-20 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 1,056.67 |
| 1985-12-19 | 3,170 | 3,170 | 3,170 | 3,170 | 500 | 1,056.67 |
| 1985-12-17 | 3,160 | 3,170 | 3,160 | 3,170 | 600 | 1,056.67 |
| 1985-12-16 | 3,150 | 3,160 | 3,150 | 3,160 | 600 | 1,053.33 |
| 1985-12-13 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 1,050 |
| 1985-12-12 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 1,050 |
| 1985-12-11 | 3,200 | 3,200 | 3,150 | 3,150 | 400 | 1,050 |
| 1985-12-10 | 3,200 | 3,200 | 3,150 | 3,150 | 600 | 1,050 |
| 1985-12-09 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1,016.67 |
| 1985-12-07 | 3,050 | 3,050 | 3,050 | 3,050 | 800 | 1,016.67 |
| 1985-12-06 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 1,050 |
| 1985-12-05 | 3,050 | 3,200 | 3,050 | 3,150 | 2,400 | 1,050 |
| 1985-12-04 | 3,050 | 3,050 | 3,050 | 3,050 | 1,100 | 1,016.67 |
| 1985-12-03 | 3,190 | 3,200 | 3,150 | 3,150 | 700 | 1,050 |
| 1985-12-02 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 1,066.67 |
| 1985-11-30 | 3,160 | 3,160 | 3,150 | 3,150 | 300 | 1,050 |
| 1985-11-29 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 1,053.33 |
| 1985-11-28 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 1,050 |
| 1985-11-27 | 3,060 | 3,100 | 3,060 | 3,100 | 300 | 1,033.33 |
| 1985-11-26 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 1,016.67 |
| 1985-11-25 | 3,050 | 3,050 | 3,050 | 3,050 | 400 | 1,016.67 |
| 1985-11-22 | 3,080 | 3,080 | 3,000 | 3,000 | 900 | 1,000 |
| 1985-11-18 | 3,200 | 3,200 | 3,180 | 3,180 | 300 | 1,060 |
| 1985-11-16 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,066.67 |
| 1985-11-15 | 3,200 | 3,200 | 3,180 | 3,180 | 200 | 1,060 |
| 1985-11-14 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,066.67 |
| 1985-11-13 | 3,200 | 3,290 | 3,200 | 3,200 | 800 | 1,066.67 |
| 1985-11-12 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 1,066.67 |
| 1985-11-11 | 3,200 | 3,200 | 3,180 | 3,180 | 1,000 | 1,060 |
| 1985-11-07 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 1,066.67 |
| 1985-11-06 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 1,086.67 |
| 1985-11-05 | 3,260 | 3,260 | 3,260 | 3,260 | 300 | 1,086.67 |
| 1985-11-01 | 3,260 | 3,260 | 3,260 | 3,260 | 300 | 1,086.67 |
| 1985-10-31 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 1,083.33 |
| 1985-10-30 | 3,230 | 3,240 | 3,200 | 3,200 | 1,100 | 1,066.67 |
| 1985-10-29 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 1,083.33 |
| 1985-10-28 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 1,096.67 |
| 1985-10-25 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,100 |
| 1985-10-24 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 1,100 |
| 1985-10-19 | 3,340 | 3,340 | 3,340 | 3,340 | 400 | 1,113.33 |
| 1985-10-18 | 3,340 | 3,350 | 3,340 | 3,350 | 500 | 1,116.67 |
| 1985-10-17 | 3,400 | 3,400 | 3,390 | 3,390 | 300 | 1,130 |
| 1985-10-16 | 3,310 | 3,320 | 3,310 | 3,310 | 1,000 | 1,103.33 |
| 1985-10-15 | 3,400 | 3,400 | 3,300 | 3,300 | 800 | 1,100 |
| 1985-10-14 | 3,390 | 3,410 | 3,390 | 3,410 | 800 | 1,136.67 |
| 1985-10-11 | 3,350 | 3,350 | 3,300 | 3,300 | 500 | 1,100 |
| 1985-10-09 | 3,250 | 3,250 | 3,200 | 3,200 | 1,600 | 1,066.67 |
| 1985-10-08 | 3,390 | 3,400 | 3,390 | 3,390 | 1,500 | 1,130 |
| 1985-10-07 | 3,470 | 3,470 | 3,470 | 3,470 | 1,100 | 1,156.67 |
| 1985-10-04 | 3,200 | 3,200 | 3,200 | 3,200 | 1,400 | 1,066.67 |
| 1985-10-02 | 3,480 | 3,500 | 3,470 | 3,490 | 4,600 | 1,163.33 |
| 1985-10-01 | 3,770 | 3,770 | 3,550 | 3,600 | 8,200 | 1,200 |
| 1985-09-30 | 3,600 | 3,790 | 3,570 | 3,780 | 11,700 | 1,260 |
| 1985-09-28 | 3,480 | 3,590 | 3,350 | 3,590 | 13,000 | 1,196.67 |
| 1985-09-27 | 3,350 | 3,510 | 3,350 | 3,500 | 15,500 | 1,166.67 |
| 1985-09-26 | 3,280 | 3,350 | 3,280 | 3,320 | 5,500 | 1,106.67 |
| 1985-09-25 | 3,290 | 3,390 | 3,290 | 3,310 | 6,400 | 1,103.33 |
| 1985-09-24 | 3,270 | 3,290 | 3,240 | 3,290 | 6,000 | 1,096.67 |
| 1985-09-21 | 3,190 | 3,290 | 3,190 | 3,290 | 2,100 | 1,096.67 |
| 1985-09-20 | 3,090 | 3,100 | 3,090 | 3,100 | 2,700 | 1,033.33 |
| 1985-09-19 | 3,010 | 3,100 | 3,010 | 3,100 | 2,400 | 1,033.33 |
| 1985-09-18 | 3,010 | 3,010 | 3,010 | 3,010 | 800 | 1,003.33 |
| 1985-09-17 | 3,000 | 3,000 | 3,000 | 3,000 | 3,100 | 1,000 |
| 1985-09-13 | 3,000 | 3,000 | 2,980 | 3,000 | 800 | 1,000 |
| 1985-09-12 | 2,980 | 3,000 | 2,980 | 3,000 | 400 | 1,000 |
| 1985-09-11 | 3,000 | 3,000 | 2,980 | 3,000 | 800 | 1,000 |
| 1985-09-10 | 3,000 | 3,000 | 3,000 | 3,000 | 900 | 1,000 |
| 1985-09-09 | 3,000 | 3,000 | 2,990 | 3,000 | 1,100 | 1,000 |
| 1985-09-07 | 3,000 | 3,000 | 3,000 | 3,000 | 900 | 1,000 |
| 1985-09-06 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 1,000 |
| 1985-09-05 | 3,000 | 3,000 | 3,000 | 3,000 | 800 | 1,000 |
| 1985-09-04 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 950 |
| 1985-09-03 | 2,880 | 2,880 | 2,860 | 2,860 | 1,700 | 953.33 |
| 1985-09-02 | 2,860 | 2,860 | 2,860 | 2,860 | 800 | 953.33 |
| 1985-08-31 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 966.67 |
| 1985-08-30 | 2,900 | 2,900 | 2,900 | 2,900 | 800 | 966.67 |
| 1985-08-29 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 950 |
| 1985-08-28 | 2,880 | 2,880 | 2,850 | 2,850 | 1,100 | 950 |
| 1985-08-26 | 2,860 | 2,870 | 2,860 | 2,870 | 200 | 956.67 |
| 1985-08-24 | 2,860 | 2,860 | 2,860 | 2,860 | 100 | 953.33 |
| 1985-08-23 | 2,900 | 2,900 | 2,860 | 2,860 | 400 | 953.33 |
| 1985-08-22 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 966.67 |
| 1985-08-21 | 2,900 | 3,000 | 2,900 | 3,000 | 2,100 | 1,000 |
| 1985-08-20 | 2,890 | 2,890 | 2,890 | 2,890 | 200 | 963.33 |
| 1985-08-16 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 950 |
| 1985-08-13 | 2,850 | 2,850 | 2,850 | 2,850 | 400 | 950 |
| 1985-08-12 | 2,850 | 2,850 | 2,850 | 2,850 | 400 | 950 |
| 1985-08-08 | 2,950 | 2,950 | 2,950 | 2,950 | 300 | 983.33 |
| 1985-08-07 | 2,950 | 2,950 | 2,950 | 2,950 | 400 | 983.33 |
| 1985-08-06 | 2,990 | 2,990 | 2,950 | 2,950 | 500 | 983.33 |
| 1985-07-31 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 1,000 |
| 1985-07-29 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 1985-07-26 | 2,950 | 3,000 | 2,950 | 3,000 | 400 | 1,000 |
| 1985-07-25 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 1,000 |
| 1985-07-24 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 1,030 |
| 1985-07-23 | 3,000 | 3,090 | 3,000 | 3,090 | 900 | 1,030 |
| 1985-07-22 | 3,100 | 3,100 | 3,050 | 3,050 | 1,800 | 1,016.67 |
| 1985-07-20 | 3,050 | 3,070 | 3,050 | 3,050 | 2,200 | 1,016.67 |
| 1985-07-19 | 3,050 | 3,050 | 3,040 | 3,040 | 500 | 1,013.33 |
| 1985-07-18 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 1,000 |
| 1985-07-17 | 3,000 | 3,000 | 2,950 | 2,950 | 500 | 983.33 |
| 1985-07-16 | 3,020 | 3,020 | 2,950 | 3,000 | 2,000 | 1,000 |
| 1985-07-15 | 3,010 | 3,010 | 3,000 | 3,000 | 500 | 1,000 |
| 1985-07-11 | 2,950 | 2,950 | 2,850 | 2,850 | 2,500 | 950 |
| 1985-07-10 | 2,970 | 2,970 | 2,950 | 2,950 | 1,800 | 983.33 |
| 1985-07-09 | 2,980 | 2,980 | 2,980 | 2,980 | 500 | 993.33 |
| 1985-07-08 | 2,980 | 3,000 | 2,980 | 3,000 | 900 | 1,000 |
| 1985-07-06 | 2,970 | 2,970 | 2,970 | 2,970 | 500 | 990 |
| 1985-07-05 | 2,970 | 2,970 | 2,970 | 2,970 | 500 | 990 |
| 1985-07-02 | 2,970 | 2,970 | 2,970 | 2,970 | 200 | 990 |
| 1985-06-22 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 1,040 |
| 1985-06-20 | 3,140 | 3,140 | 3,130 | 3,140 | 800 | 1,046.67 |
| 1985-06-19 | 3,150 | 3,200 | 3,150 | 3,150 | 2,500 | 1,050 |
| 1985-06-17 | 3,150 | 3,190 | 3,150 | 3,190 | 1,100 | 1,063.33 |
| 1985-06-15 | 3,020 | 3,100 | 3,020 | 3,100 | 2,200 | 1,033.33 |
| 1985-06-14 | 3,020 | 3,020 | 3,020 | 3,020 | 300 | 1,006.67 |
| 1985-06-13 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 1,003.33 |
| 1985-06-12 | 3,090 | 3,100 | 3,010 | 3,010 | 1,300 | 1,003.33 |
| 1985-06-11 | 3,200 | 3,200 | 3,100 | 3,100 | 3,400 | 1,033.33 |
| 1985-06-10 | 3,050 | 3,190 | 3,050 | 3,180 | 2,600 | 1,060 |
| 1985-06-07 | 2,990 | 3,050 | 2,990 | 3,040 | 2,100 | 1,013.33 |
| 1985-06-06 | 2,910 | 2,950 | 2,910 | 2,950 | 300 | 983.33 |
| 1985-06-05 | 2,940 | 2,940 | 2,900 | 2,900 | 300 | 966.67 |
| 1985-06-04 | 2,870 | 2,900 | 2,870 | 2,900 | 500 | 966.67 |
| 1985-06-03 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 966.67 |
| 1985-06-01 | 2,900 | 2,900 | 2,900 | 2,900 | 300 | 966.67 |
| 1985-05-31 | 2,870 | 2,880 | 2,870 | 2,880 | 600 | 960 |
| 1985-05-30 | 2,860 | 2,860 | 2,860 | 2,860 | 100 | 953.33 |
| 1985-05-27 | 2,860 | 2,860 | 2,850 | 2,850 | 600 | 950 |
| 1985-05-24 | 2,850 | 2,850 | 2,750 | 2,750 | 1,100 | 916.67 |
| 1985-05-23 | 2,850 | 2,900 | 2,850 | 2,850 | 1,100 | 950 |
| 1985-05-22 | 2,850 | 2,850 | 2,850 | 2,850 | 400 | 950 |
| 1985-05-21 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 950 |
| 1985-05-18 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 950 |
| 1985-05-16 | 2,770 | 2,780 | 2,750 | 2,750 | 1,500 | 916.67 |
| 1985-05-15 | 2,800 | 2,800 | 2,770 | 2,770 | 1,000 | 923.33 |
| 1985-05-14 | 2,800 | 2,800 | 2,800 | 2,800 | 900 | 933.33 |
| 1985-05-13 | 2,800 | 2,800 | 2,800 | 2,800 | 300 | 933.33 |
| 1985-05-08 | 2,760 | 2,760 | 2,760 | 2,760 | 300 | 920 |
| 1985-05-04 | 2,760 | 2,760 | 2,760 | 2,760 | 700 | 920 |
| 1985-05-01 | 2,760 | 2,760 | 2,760 | 2,760 | 200 | 920 |
| 1985-04-27 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 883.33 |
| 1985-04-26 | 2,650 | 2,650 | 2,630 | 2,630 | 500 | 876.67 |
| 1985-04-25 | 2,700 | 2,700 | 2,670 | 2,700 | 1,100 | 900 |
| 1985-04-24 | 2,730 | 2,730 | 2,700 | 2,700 | 1,600 | 900 |
| 1985-04-22 | 2,730 | 2,730 | 2,730 | 2,730 | 100 | 910 |
| 1985-04-20 | 2,730 | 2,730 | 2,730 | 2,730 | 100 | 910 |
| 1985-04-19 | 2,730 | 2,730 | 2,730 | 2,730 | 100 | 910 |
| 1985-04-18 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 900 |
| 1985-04-17 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 920 |
| 1985-04-16 | 2,770 | 2,770 | 2,770 | 2,770 | 200 | 923.33 |
| 1985-04-15 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 923.33 |
| 1985-04-11 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 923.33 |
| 1985-04-09 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 916.67 |
| 1985-04-05 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 916.67 |
| 1985-04-02 | 2,730 | 2,730 | 2,730 | 2,730 | 400 | 910 |
| 1985-04-01 | 2,750 | 2,750 | 2,750 | 2,750 | 300 | 916.67 |
| 1985-03-29 | 2,730 | 2,730 | 2,730 | 2,730 | 900 | 910 |
| 1985-03-27 | 2,780 | 2,780 | 2,780 | 2,780 | 100 | 926.67 |
| 1985-03-23 | 2,770 | 2,780 | 2,770 | 2,780 | 600 | 926.67 |
| 1985-03-22 | 2,780 | 2,780 | 2,780 | 2,780 | 100 | 926.67 |
| 1985-03-20 | 2,780 | 2,780 | 2,750 | 2,750 | 1,100 | 916.67 |
| 1985-03-19 | 2,800 | 2,800 | 2,790 | 2,790 | 700 | 930 |
| 1985-03-18 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 950 |
| 1985-03-16 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 950 |
| 1985-03-15 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 950 |
| 1985-03-14 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 950 |
| 1985-03-13 | 2,840 | 2,850 | 2,840 | 2,850 | 400 | 950 |
| 1985-03-12 | 2,820 | 2,840 | 2,820 | 2,840 | 200 | 946.67 |
| 1985-03-11 | 2,810 | 2,810 | 2,810 | 2,810 | 600 | 936.67 |
| 1985-03-08 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 953.33 |
| 1985-03-07 | 2,860 | 2,860 | 2,860 | 2,860 | 300 | 953.33 |
| 1985-03-06 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 966.67 |
| 1985-03-04 | 3,000 | 3,000 | 2,900 | 2,900 | 1,200 | 966.67 |
| 1985-03-02 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 1,000 |
| 1985-02-27 | 2,860 | 2,860 | 2,860 | 2,860 | 100 | 953.33 |
| 1985-02-25 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 950 |
| 1985-02-21 | 2,820 | 2,820 | 2,820 | 2,820 | 200 | 940 |
| 1985-02-20 | 2,810 | 2,810 | 2,810 | 2,810 | 800 | 936.67 |
| 1985-02-19 | 2,810 | 2,810 | 2,810 | 2,810 | 200 | 936.67 |
| 1985-02-18 | 2,870 | 2,870 | 2,800 | 2,800 | 1,600 | 933.33 |
| 1985-02-16 | 2,870 | 2,870 | 2,870 | 2,870 | 300 | 956.67 |
| 1985-02-14 | 2,910 | 2,910 | 2,910 | 2,910 | 400 | 970 |
| 1985-02-13 | 2,910 | 2,910 | 2,910 | 2,910 | 200 | 970 |
| 1985-02-12 | 2,910 | 2,910 | 2,910 | 2,910 | 500 | 970 |
| 1985-02-08 | 2,910 | 2,910 | 2,910 | 2,910 | 400 | 970 |
| 1985-02-06 | 3,000 | 3,010 | 2,910 | 2,910 | 1,200 | 970 |
| 1985-02-05 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 1,000 |
| 1985-02-04 | 3,060 | 3,060 | 3,000 | 3,000 | 700 | 1,000 |
| 1985-02-02 | 3,010 | 3,040 | 3,010 | 3,040 | 500 | 1,013.33 |
| 1985-02-01 | 2,910 | 3,000 | 2,910 | 3,000 | 2,200 | 1,000 |
| 1985-01-31 | 2,950 | 3,020 | 2,950 | 3,000 | 1,300 | 1,000 |
| 1985-01-29 | 2,910 | 2,920 | 2,910 | 2,920 | 500 | 973.33 |
| 1985-01-28 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 966.67 |
| 1985-01-24 | 2,870 | 2,870 | 2,870 | 2,870 | 200 | 956.67 |
| 1985-01-23 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 950 |
| 1985-01-22 | 2,900 | 2,900 | 2,850 | 2,850 | 300 | 950 |
| 1985-01-21 | 2,900 | 2,900 | 2,900 | 2,900 | 400 | 966.67 |
| 1985-01-16 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,013.33 |
| 1985-01-11 | 3,040 | 3,050 | 3,040 | 3,040 | 800 | 1,013.33 |
| 1985-01-08 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 1,016.67 |
| 1985-01-07 | 2,990 | 3,000 | 2,950 | 3,000 | 500 | 1,000 |
分割・併合履歴 ： [2007-10-26]1株→3株
