6365 (株)電業社機械製作所 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 8,610 | 8,800 | 8,610 | 8,800 | 300 | 2,933.33 |
| 1989-12-28 | 8,600 | 8,600 | 8,600 | 8,600 | 400 | 2,866.67 |
| 1989-12-27 | 8,600 | 8,600 | 8,600 | 8,600 | 600 | 2,866.67 |
| 1989-12-26 | 8,600 | 8,600 | 8,600 | 8,600 | 300 | 2,866.67 |
| 1989-12-25 | 8,590 | 8,600 | 8,590 | 8,600 | 1,100 | 2,866.67 |
| 1989-12-22 | 8,660 | 8,660 | 8,600 | 8,600 | 400 | 2,866.67 |
| 1989-12-20 | 8,670 | 8,670 | 8,660 | 8,660 | 500 | 2,886.67 |
| 1989-12-19 | 8,790 | 8,790 | 8,600 | 8,600 | 800 | 2,866.67 |
| 1989-12-15 | 8,800 | 8,800 | 8,800 | 8,800 | 1,400 | 2,933.33 |
| 1989-12-14 | 8,810 | 9,000 | 8,800 | 8,800 | 2,000 | 2,933.33 |
| 1989-12-13 | 8,780 | 8,870 | 8,780 | 8,800 | 2,900 | 2,933.33 |
| 1989-12-12 | 8,630 | 8,800 | 8,600 | 8,800 | 2,400 | 2,933.33 |
| 1989-12-11 | 8,620 | 8,620 | 8,620 | 8,620 | 1,400 | 2,873.33 |
| 1989-12-08 | 8,620 | 8,650 | 8,620 | 8,650 | 600 | 2,883.33 |
| 1989-12-07 | 8,620 | 8,620 | 8,610 | 8,610 | 300 | 2,870 |
| 1989-12-06 | 8,600 | 8,600 | 8,600 | 8,600 | 800 | 2,866.67 |
| 1989-12-05 | 8,690 | 8,690 | 8,600 | 8,600 | 200 | 2,866.67 |
| 1989-12-04 | 8,500 | 8,600 | 8,500 | 8,600 | 500 | 2,866.67 |
| 1989-12-01 | 8,600 | 8,600 | 8,300 | 8,500 | 1,100 | 2,833.33 |
| 1989-11-30 | 8,210 | 8,600 | 8,200 | 8,600 | 1,500 | 2,866.67 |
| 1989-11-29 | 8,300 | 8,300 | 8,200 | 8,200 | 2,200 | 2,733.33 |
| 1989-11-28 | 8,220 | 8,220 | 8,210 | 8,210 | 300 | 2,736.67 |
| 1989-11-24 | 8,300 | 8,300 | 8,200 | 8,200 | 800 | 2,733.33 |
| 1989-11-22 | 8,300 | 8,300 | 8,200 | 8,200 | 1,100 | 2,733.33 |
| 1989-11-20 | 8,210 | 8,210 | 8,210 | 8,210 | 500 | 2,736.67 |
| 1989-11-17 | 8,200 | 8,200 | 8,200 | 8,200 | 800 | 2,733.33 |
| 1989-11-16 | 8,200 | 8,200 | 8,200 | 8,200 | 900 | 2,733.33 |
| 1989-11-15 | 8,200 | 8,200 | 8,200 | 8,200 | 1,400 | 2,733.33 |
| 1989-11-14 | 8,410 | 8,410 | 8,200 | 8,200 | 2,100 | 2,733.33 |
| 1989-11-13 | 8,300 | 8,300 | 8,300 | 8,300 | 200 | 2,766.67 |
| 1989-11-10 | 8,200 | 8,200 | 8,200 | 8,200 | 500 | 2,733.33 |
| 1989-11-08 | 8,200 | 8,200 | 8,200 | 8,200 | 700 | 2,733.33 |
| 1989-11-06 | 8,200 | 8,200 | 8,200 | 8,200 | 500 | 2,733.33 |
| 1989-11-01 | 8,200 | 8,200 | 8,200 | 8,200 | 300 | 2,733.33 |
| 1989-10-31 | 8,200 | 8,200 | 8,200 | 8,200 | 400 | 2,733.33 |
| 1989-10-30 | 8,200 | 8,200 | 8,200 | 8,200 | 200 | 2,733.33 |
| 1989-10-27 | 8,500 | 8,500 | 8,300 | 8,300 | 1,700 | 2,766.67 |
| 1989-10-26 | 8,500 | 8,500 | 8,500 | 8,500 | 1,600 | 2,833.33 |
| 1989-10-25 | 8,500 | 8,500 | 8,500 | 8,500 | 700 | 2,833.33 |
| 1989-10-24 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 2,833.33 |
| 1989-10-23 | 8,510 | 8,510 | 8,500 | 8,500 | 400 | 2,833.33 |
| 1989-10-20 | 8,500 | 8,500 | 8,500 | 8,500 | 900 | 2,833.33 |
| 1989-10-19 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 2,833.33 |
| 1989-10-18 | 8,490 | 8,490 | 8,490 | 8,490 | 600 | 2,830 |
| 1989-10-17 | 8,690 | 8,690 | 8,490 | 8,490 | 600 | 2,830 |
| 1989-10-16 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 2,900 |
| 1989-10-13 | 8,600 | 8,700 | 8,490 | 8,700 | 1,700 | 2,900 |
| 1989-10-11 | 8,600 | 8,700 | 8,600 | 8,600 | 1,000 | 2,866.67 |
| 1989-10-09 | 8,400 | 8,400 | 8,400 | 8,400 | 400 | 2,800 |
| 1989-10-06 | 8,500 | 8,500 | 8,300 | 8,300 | 700 | 2,766.67 |
| 1989-09-29 | 8,000 | 8,010 | 8,000 | 8,000 | 1,000 | 2,666.67 |
| 1989-09-28 | 8,000 | 8,000 | 8,000 | 8,000 | 600 | 2,666.67 |
| 1989-09-25 | 8,000 | 8,000 | 7,900 | 8,000 | 1,400 | 2,666.67 |
| 1989-09-21 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 2,666.67 |
| 1989-09-20 | 8,000 | 8,000 | 8,000 | 8,000 | 1,200 | 2,666.67 |
| 1989-09-19 | 8,000 | 8,000 | 8,000 | 8,000 | 900 | 2,666.67 |
| 1989-09-18 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 2,666.67 |
| 1989-09-14 | 7,910 | 7,910 | 7,900 | 7,900 | 500 | 2,633.33 |
| 1989-09-13 | 8,000 | 8,000 | 7,900 | 7,900 | 1,000 | 2,633.33 |
| 1989-09-12 | 7,990 | 8,000 | 7,990 | 8,000 | 600 | 2,666.67 |
| 1989-09-11 | 8,010 | 8,020 | 8,010 | 8,010 | 1,000 | 2,670 |
| 1989-09-06 | 8,020 | 8,020 | 8,020 | 8,020 | 100 | 2,673.33 |
| 1989-09-05 | 8,200 | 8,200 | 8,000 | 8,000 | 800 | 2,666.67 |
| 1989-09-04 | 8,200 | 8,200 | 8,200 | 8,200 | 200 | 2,733.33 |
| 1989-09-01 | 8,200 | 8,200 | 8,190 | 8,200 | 400 | 2,733.33 |
| 1989-08-31 | 8,100 | 8,100 | 8,000 | 8,000 | 400 | 2,666.67 |
| 1989-08-29 | 8,350 | 8,350 | 8,350 | 8,350 | 100 | 2,783.33 |
| 1989-08-28 | 8,400 | 8,400 | 8,400 | 8,400 | 200 | 2,800 |
| 1989-08-25 | 8,680 | 8,700 | 8,500 | 8,500 | 900 | 2,833.33 |
| 1989-08-24 | 8,680 | 8,680 | 8,680 | 8,680 | 100 | 2,893.33 |
| 1989-08-22 | 8,500 | 8,700 | 8,500 | 8,700 | 2,100 | 2,900 |
| 1989-08-21 | 8,200 | 8,510 | 8,200 | 8,510 | 1,100 | 2,836.67 |
| 1989-08-18 | 8,090 | 8,100 | 8,090 | 8,100 | 400 | 2,700 |
| 1989-08-17 | 8,100 | 8,100 | 8,100 | 8,100 | 300 | 2,700 |
| 1989-08-15 | 8,200 | 8,200 | 8,100 | 8,100 | 200 | 2,700 |
| 1989-08-14 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 2,733.33 |
| 1989-08-11 | 8,300 | 8,300 | 8,300 | 8,300 | 200 | 2,766.67 |
| 1989-08-09 | 7,980 | 8,100 | 7,980 | 8,100 | 200 | 2,700 |
| 1989-08-08 | 7,970 | 8,000 | 7,970 | 8,000 | 300 | 2,666.67 |
| 1989-08-07 | 7,980 | 8,000 | 7,960 | 7,960 | 1,800 | 2,653.33 |
| 1989-08-04 | 7,970 | 8,000 | 7,970 | 7,980 | 900 | 2,660 |
| 1989-08-03 | 8,100 | 8,100 | 7,970 | 8,000 | 500 | 2,666.67 |
| 1989-08-01 | 7,970 | 8,100 | 7,970 | 8,100 | 400 | 2,700 |
| 1989-07-31 | 8,070 | 8,070 | 8,000 | 8,000 | 600 | 2,666.67 |
| 1989-07-28 | 8,000 | 8,000 | 7,970 | 7,970 | 400 | 2,656.67 |
| 1989-07-27 | 7,950 | 8,000 | 7,950 | 8,000 | 600 | 2,666.67 |
| 1989-07-26 | 7,950 | 8,000 | 7,950 | 7,950 | 500 | 2,650 |
| 1989-07-24 | 7,950 | 7,950 | 7,950 | 7,950 | 1,600 | 2,650 |
| 1989-07-21 | 7,960 | 7,960 | 7,900 | 7,950 | 600 | 2,650 |
| 1989-07-20 | 7,960 | 7,960 | 7,950 | 7,950 | 300 | 2,650 |
| 1989-07-19 | 7,950 | 7,950 | 7,910 | 7,920 | 700 | 2,640 |
| 1989-07-18 | 8,080 | 8,080 | 8,000 | 8,000 | 1,000 | 2,666.67 |
| 1989-07-17 | 8,150 | 8,150 | 8,150 | 8,150 | 300 | 2,716.67 |
| 1989-07-14 | 8,050 | 8,050 | 8,050 | 8,050 | 200 | 2,683.33 |
| 1989-07-11 | 8,290 | 8,290 | 8,290 | 8,290 | 1,000 | 2,763.33 |
| 1989-07-10 | 8,300 | 8,300 | 8,300 | 8,300 | 300 | 2,766.67 |
| 1989-07-07 | 8,050 | 8,300 | 8,050 | 8,300 | 1,800 | 2,766.67 |
| 1989-07-06 | 8,050 | 8,050 | 8,050 | 8,050 | 500 | 2,683.33 |
| 1989-07-05 | 8,100 | 8,100 | 8,100 | 8,100 | 400 | 2,700 |
| 1989-07-04 | 8,110 | 8,200 | 8,110 | 8,200 | 2,000 | 2,733.33 |
| 1989-07-03 | 7,950 | 7,950 | 7,910 | 7,910 | 700 | 2,636.67 |
| 1989-06-30 | 8,100 | 8,100 | 8,050 | 8,050 | 800 | 2,683.33 |
| 1989-06-29 | 8,110 | 8,110 | 8,110 | 8,110 | 400 | 2,703.33 |
| 1989-06-28 | 8,110 | 8,110 | 8,110 | 8,110 | 100 | 2,703.33 |
| 1989-06-27 | 8,070 | 8,100 | 8,070 | 8,100 | 800 | 2,700 |
| 1989-06-26 | 8,210 | 8,210 | 8,050 | 8,050 | 400 | 2,683.33 |
| 1989-06-22 | 8,210 | 8,210 | 8,210 | 8,210 | 900 | 2,736.67 |
| 1989-06-21 | 8,210 | 8,210 | 8,210 | 8,210 | 400 | 2,736.67 |
| 1989-06-20 | 8,210 | 8,210 | 8,210 | 8,210 | 800 | 2,736.67 |
| 1989-06-19 | 8,710 | 8,710 | 8,600 | 8,600 | 600 | 2,866.67 |
| 1989-06-16 | 8,490 | 8,730 | 8,490 | 8,730 | 2,400 | 2,910 |
| 1989-06-15 | 8,520 | 8,520 | 8,520 | 8,520 | 300 | 2,840 |
| 1989-06-14 | 8,010 | 8,340 | 8,010 | 8,340 | 800 | 2,780 |
| 1989-06-13 | 8,200 | 8,200 | 8,100 | 8,100 | 600 | 2,700 |
| 1989-06-12 | 8,200 | 8,200 | 8,200 | 8,200 | 600 | 2,733.33 |
| 1989-06-09 | 8,350 | 8,350 | 8,200 | 8,250 | 2,200 | 2,750 |
| 1989-06-08 | 8,370 | 8,370 | 8,370 | 8,370 | 300 | 2,790 |
| 1989-06-07 | 8,370 | 8,370 | 8,370 | 8,370 | 300 | 2,790 |
| 1989-06-06 | 8,300 | 8,380 | 8,300 | 8,380 | 500 | 2,793.33 |
| 1989-06-05 | 8,210 | 8,400 | 8,210 | 8,390 | 1,000 | 2,796.67 |
| 1989-06-02 | 8,350 | 8,400 | 8,200 | 8,200 | 2,500 | 2,733.33 |
| 1989-06-01 | 8,410 | 8,450 | 8,300 | 8,300 | 2,600 | 2,766.67 |
| 1989-05-31 | 8,200 | 8,390 | 8,100 | 8,200 | 4,000 | 2,733.33 |
| 1989-05-30 | 8,030 | 8,300 | 8,000 | 8,000 | 7,700 | 2,666.67 |
| 1989-05-29 | 8,000 | 8,000 | 8,000 | 8,000 | 5,400 | 2,666.67 |
| 1989-05-24 | 9,170 | 9,170 | 9,090 | 9,100 | 4,600 | 3,033.33 |
| 1989-05-23 | 9,350 | 9,350 | 9,070 | 9,070 | 2,100 | 3,023.33 |
| 1989-05-22 | 9,490 | 9,490 | 9,390 | 9,400 | 1,700 | 3,133.33 |
| 1989-05-19 | 9,210 | 9,490 | 9,100 | 9,490 | 2,300 | 3,163.33 |
| 1989-05-18 | 9,300 | 9,300 | 9,100 | 9,100 | 1,600 | 3,033.33 |
| 1989-05-17 | 9,290 | 9,300 | 9,200 | 9,280 | 2,800 | 3,093.33 |
| 1989-05-16 | 9,110 | 9,290 | 9,110 | 9,250 | 3,100 | 3,083.33 |
| 1989-05-15 | 9,110 | 9,200 | 9,100 | 9,100 | 3,000 | 3,033.33 |
| 1989-05-12 | 9,000 | 9,110 | 9,000 | 9,100 | 3,800 | 3,033.33 |
| 1989-05-11 | 8,990 | 9,100 | 8,950 | 9,000 | 5,700 | 3,000 |
| 1989-05-10 | 9,200 | 9,200 | 8,990 | 9,000 | 3,900 | 3,000 |
| 1989-05-09 | 8,750 | 9,240 | 8,750 | 9,200 | 10,800 | 3,066.67 |
| 1989-05-08 | 8,200 | 8,550 | 8,200 | 8,550 | 5,800 | 2,850 |
| 1989-05-02 | 8,020 | 8,020 | 7,970 | 8,000 | 5,900 | 2,666.67 |
| 1989-05-01 | 8,000 | 8,050 | 8,000 | 8,020 | 1,300 | 2,673.33 |
| 1989-04-28 | 7,990 | 7,990 | 7,940 | 7,970 | 2,200 | 2,656.67 |
| 1989-04-27 | 8,000 | 8,000 | 7,990 | 7,990 | 1,300 | 2,663.33 |
| 1989-04-26 | 7,870 | 7,980 | 7,870 | 7,980 | 900 | 2,660 |
| 1989-04-24 | 7,870 | 7,870 | 7,870 | 7,870 | 200 | 2,623.33 |
| 1989-04-20 | 7,860 | 7,860 | 7,860 | 7,860 | 100 | 2,620 |
| 1989-04-19 | 8,000 | 8,000 | 7,850 | 7,850 | 1,300 | 2,616.67 |
| 1989-04-18 | 7,910 | 7,910 | 7,900 | 7,900 | 1,300 | 2,633.33 |
| 1989-04-17 | 8,000 | 8,000 | 7,900 | 7,900 | 600 | 2,633.33 |
| 1989-04-13 | 8,000 | 8,000 | 7,990 | 7,990 | 400 | 2,663.33 |
| 1989-04-10 | 8,010 | 8,010 | 8,000 | 8,000 | 1,200 | 2,666.67 |
| 1989-04-07 | 7,900 | 8,000 | 7,900 | 8,000 | 600 | 2,666.67 |
| 1989-04-05 | 7,900 | 7,910 | 7,900 | 7,910 | 600 | 2,636.67 |
| 1989-04-04 | 7,860 | 7,900 | 7,850 | 7,900 | 1,100 | 2,633.33 |
| 1989-04-03 | 7,870 | 7,870 | 7,850 | 7,850 | 300 | 2,616.67 |
| 1989-03-31 | 7,900 | 7,900 | 7,850 | 7,860 | 400 | 2,620 |
| 1989-03-30 | 8,000 | 8,010 | 8,000 | 8,010 | 300 | 2,670 |
| 1989-03-28 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 2,633.33 |
| 1989-03-27 | 7,850 | 7,980 | 7,850 | 7,850 | 2,300 | 2,616.67 |
| 1989-03-24 | 7,850 | 7,850 | 7,800 | 7,850 | 800 | 2,616.67 |
| 1989-03-23 | 7,640 | 7,850 | 7,630 | 7,850 | 1,100 | 2,616.67 |
| 1989-03-22 | 7,850 | 7,870 | 7,850 | 7,850 | 1,200 | 2,616.67 |
| 1989-03-20 | 7,850 | 7,850 | 7,850 | 7,850 | 4,600 | 2,616.67 |
| 1989-03-16 | 8,770 | 8,770 | 8,750 | 8,750 | 600 | 2,916.67 |
| 1989-03-15 | 8,800 | 8,800 | 8,700 | 8,700 | 300 | 2,900 |
| 1989-03-14 | 8,640 | 8,640 | 8,640 | 8,640 | 200 | 2,880 |
| 1989-03-13 | 8,640 | 8,640 | 8,640 | 8,640 | 100 | 2,880 |
| 1989-03-10 | 8,650 | 8,650 | 8,650 | 8,650 | 100 | 2,883.33 |
| 1989-03-09 | 8,640 | 8,640 | 8,640 | 8,640 | 100 | 2,880 |
| 1989-03-08 | 8,630 | 8,630 | 8,630 | 8,630 | 500 | 2,876.67 |
| 1989-03-07 | 8,900 | 9,000 | 8,900 | 8,900 | 1,300 | 2,966.67 |
| 1989-03-06 | 8,750 | 8,750 | 8,750 | 8,750 | 1,100 | 2,916.67 |
| 1989-03-03 | 8,750 | 8,750 | 8,750 | 8,750 | 100 | 2,916.67 |
| 1989-03-02 | 8,620 | 8,630 | 8,620 | 8,630 | 400 | 2,876.67 |
| 1989-03-01 | 8,610 | 8,610 | 8,610 | 8,610 | 200 | 2,870 |
| 1989-02-28 | 8,600 | 8,600 | 8,550 | 8,550 | 1,000 | 2,850 |
| 1989-02-22 | 9,000 | 9,000 | 9,000 | 9,000 | 800 | 3,000 |
| 1989-02-21 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 3,000 |
| 1989-02-20 | 9,000 | 9,000 | 8,900 | 8,900 | 400 | 2,966.67 |
| 1989-02-17 | 9,100 | 9,100 | 9,000 | 9,000 | 600 | 3,000 |
| 1989-02-16 | 8,900 | 9,100 | 8,900 | 9,100 | 600 | 3,033.33 |
| 1989-02-15 | 8,800 | 8,800 | 8,800 | 8,800 | 300 | 2,933.33 |
| 1989-02-14 | 9,000 | 9,000 | 8,900 | 8,900 | 500 | 2,966.67 |
| 1989-02-09 | 9,090 | 9,090 | 9,010 | 9,010 | 300 | 3,003.33 |
| 1989-02-08 | 9,300 | 9,300 | 9,200 | 9,200 | 800 | 3,066.67 |
| 1989-02-07 | 9,400 | 9,400 | 9,300 | 9,300 | 3,100 | 3,100 |
| 1989-02-06 | 9,300 | 9,300 | 9,100 | 9,200 | 1,100 | 3,066.67 |
| 1989-02-03 | 9,010 | 9,300 | 9,000 | 9,300 | 2,200 | 3,100 |
| 1989-02-02 | 9,010 | 9,010 | 9,010 | 9,010 | 200 | 3,003.33 |
| 1989-02-01 | 9,270 | 9,280 | 9,000 | 9,000 | 800 | 3,000 |
| 1989-01-31 | 9,390 | 9,390 | 9,300 | 9,300 | 500 | 3,100 |
| 1989-01-30 | 9,490 | 9,490 | 9,300 | 9,400 | 2,100 | 3,133.33 |
| 1989-01-28 | 9,500 | 9,500 | 9,350 | 9,490 | 1,200 | 3,163.33 |
| 1989-01-27 | 9,300 | 9,500 | 9,300 | 9,500 | 2,300 | 3,166.67 |
| 1989-01-26 | 9,300 | 9,300 | 9,200 | 9,300 | 1,800 | 3,100 |
| 1989-01-25 | 9,100 | 9,310 | 9,100 | 9,300 | 2,500 | 3,100 |
| 1989-01-24 | 9,000 | 9,100 | 8,900 | 8,900 | 1,300 | 2,966.67 |
| 1989-01-23 | 9,000 | 9,000 | 8,850 | 9,000 | 1,800 | 3,000 |
| 1989-01-20 | 8,800 | 8,900 | 8,700 | 8,900 | 400 | 2,966.67 |
| 1989-01-19 | 9,000 | 9,000 | 8,830 | 8,830 | 2,400 | 2,943.33 |
| 1989-01-18 | 8,500 | 9,000 | 8,500 | 9,000 | 2,800 | 3,000 |
| 1989-01-17 | 8,500 | 8,600 | 8,400 | 8,400 | 600 | 2,800 |
| 1989-01-12 | 8,150 | 8,400 | 8,150 | 8,400 | 1,700 | 2,800 |
| 1989-01-10 | 8,400 | 8,400 | 8,100 | 8,100 | 1,000 | 2,700 |
| 1989-01-09 | 8,500 | 8,500 | 8,400 | 8,500 | 1,400 | 2,833.33 |
| 1989-01-06 | 8,400 | 8,500 | 8,400 | 8,500 | 700 | 2,833.33 |
| 1989-01-05 | 8,150 | 8,200 | 8,150 | 8,200 | 200 | 2,733.33 |
分割・併合履歴 ： [2007-10-26]1株→3株
