6365 (株)電業社機械製作所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 | 2,200 |
| 1990-12-26 | 7,000 | 7,000 | 6,900 | 6,900 | 400 | 2,300 |
| 1990-12-25 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 2,333.33 |
| 1990-12-18 | 7,400 | 7,400 | 7,400 | 7,400 | 300 | 2,466.67 |
| 1990-12-13 | 7,700 | 7,700 | 7,700 | 7,700 | 1,000 | 2,566.67 |
| 1990-12-11 | 7,700 | 7,700 | 7,700 | 7,700 | 600 | 2,566.67 |
| 1990-12-10 | 7,900 | 7,900 | 7,700 | 7,700 | 500 | 2,566.67 |
| 1990-12-03 | 7,900 | 7,900 | 7,700 | 7,700 | 400 | 2,566.67 |
| 1990-11-30 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 2,600 |
| 1990-11-28 | 7,900 | 7,900 | 7,900 | 7,900 | 600 | 2,633.33 |
| 1990-11-22 | 8,000 | 8,100 | 8,000 | 8,100 | 300 | 2,700 |
| 1990-11-21 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 2,666.67 |
| 1990-11-20 | 8,000 | 8,000 | 7,900 | 7,900 | 300 | 2,633.33 |
| 1990-11-19 | 7,800 | 8,000 | 7,800 | 8,000 | 400 | 2,666.67 |
| 1990-11-16 | 7,700 | 7,700 | 7,700 | 7,700 | 1,900 | 2,566.67 |
| 1990-11-14 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 2,666.67 |
| 1990-11-13 | 8,000 | 8,000 | 8,000 | 8,000 | 700 | 2,666.67 |
| 1990-11-09 | 8,000 | 8,000 | 8,000 | 8,000 | 600 | 2,666.67 |
| 1990-11-07 | 8,100 | 8,100 | 8,100 | 8,100 | 200 | 2,700 |
| 1990-11-06 | 8,300 | 8,300 | 8,300 | 8,300 | 500 | 2,766.67 |
| 1990-11-05 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 2,833.33 |
| 1990-11-02 | 8,300 | 8,300 | 8,300 | 8,300 | 300 | 2,766.67 |
| 1990-11-01 | 8,500 | 8,500 | 8,500 | 8,500 | 500 | 2,833.33 |
| 1990-10-26 | 8,100 | 8,400 | 8,100 | 8,400 | 1,300 | 2,800 |
| 1990-10-25 | 7,550 | 8,000 | 7,550 | 8,000 | 1,400 | 2,666.67 |
| 1990-10-24 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 2,500 |
| 1990-10-23 | 7,510 | 7,510 | 7,510 | 7,510 | 200 | 2,503.33 |
| 1990-10-19 | 7,110 | 7,110 | 7,110 | 7,110 | 300 | 2,370 |
| 1990-10-17 | 6,800 | 6,900 | 6,800 | 6,900 | 1,000 | 2,300 |
| 1990-10-16 | 6,900 | 6,900 | 6,850 | 6,850 | 600 | 2,283.33 |
| 1990-10-15 | 6,950 | 6,950 | 6,950 | 6,950 | 200 | 2,316.67 |
| 1990-10-12 | 6,900 | 6,900 | 6,900 | 6,900 | 100 | 2,300 |
| 1990-10-11 | 6,950 | 6,950 | 6,950 | 6,950 | 600 | 2,316.67 |
| 1990-10-09 | 6,950 | 7,000 | 6,950 | 6,950 | 1,000 | 2,316.67 |
| 1990-10-08 | 6,960 | 6,960 | 6,960 | 6,960 | 100 | 2,320 |
| 1990-10-05 | 6,900 | 6,960 | 6,900 | 6,960 | 500 | 2,320 |
| 1990-10-04 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 2,333.33 |
| 1990-10-03 | 7,000 | 7,000 | 7,000 | 7,000 | 600 | 2,333.33 |
| 1990-10-02 | 6,990 | 7,050 | 6,990 | 7,000 | 5,400 | 2,333.33 |
| 1990-09-28 | 7,750 | 7,750 | 7,500 | 7,500 | 2,100 | 2,500 |
| 1990-09-27 | 7,770 | 7,770 | 7,700 | 7,750 | 2,300 | 2,583.33 |
| 1990-09-18 | 8,600 | 8,700 | 8,600 | 8,600 | 800 | 2,866.67 |
| 1990-09-14 | 8,700 | 8,700 | 8,700 | 8,700 | 500 | 2,900 |
| 1990-09-03 | 9,700 | 9,700 | 9,700 | 9,700 | 400 | 3,233.33 |
| 1990-08-31 | 9,700 | 9,700 | 9,700 | 9,700 | 900 | 3,233.33 |
| 1990-08-28 | 10,100 | 10,100 | 10,100 | 10,100 | 2,100 | 3,366.67 |
| 1990-08-27 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 3,333.33 |
| 1990-08-23 | 11,000 | 11,000 | 11,000 | 11,000 | 1,500 | 3,666.67 |
| 1990-08-22 | 11,000 | 11,000 | 10,800 | 11,000 | 1,600 | 3,666.67 |
| 1990-08-17 | 10,900 | 11,300 | 10,900 | 11,200 | 1,200 | 3,733.33 |
| 1990-08-16 | 11,300 | 11,400 | 11,300 | 11,300 | 2,000 | 3,766.67 |
| 1990-08-15 | 11,200 | 11,200 | 11,000 | 11,200 | 700 | 3,733.33 |
| 1990-08-14 | 11,100 | 11,100 | 11,100 | 11,100 | 700 | 3,700 |
| 1990-08-09 | 12,300 | 12,300 | 12,300 | 12,300 | 500 | 4,100 |
| 1990-08-08 | 12,200 | 12,300 | 12,000 | 12,300 | 1,100 | 4,100 |
| 1990-08-07 | 12,200 | 12,200 | 11,000 | 12,000 | 7,300 | 4,000 |
| 1990-08-06 | 12,300 | 12,300 | 12,100 | 12,300 | 10,100 | 4,100 |
| 1990-08-03 | 12,300 | 12,500 | 12,300 | 12,300 | 1,100 | 4,100 |
| 1990-08-01 | 13,000 | 13,700 | 13,000 | 13,200 | 13,200 | 4,400 |
| 1990-07-31 | 12,300 | 13,000 | 12,300 | 13,000 | 11,200 | 4,333.33 |
| 1990-07-30 | 12,300 | 12,500 | 12,300 | 12,300 | 2,800 | 4,100 |
| 1990-07-27 | 12,500 | 12,700 | 12,300 | 12,300 | 10,000 | 4,100 |
| 1990-07-26 | 13,300 | 13,300 | 12,800 | 12,800 | 1,500 | 4,266.67 |
| 1990-07-25 | 12,500 | 13,500 | 12,500 | 13,500 | 8,600 | 4,500 |
| 1990-07-24 | 12,000 | 12,600 | 12,000 | 12,500 | 13,600 | 4,166.67 |
| 1990-07-23 | 12,200 | 12,300 | 12,200 | 12,200 | 6,600 | 4,066.67 |
| 1990-07-20 | 12,200 | 12,200 | 12,000 | 12,200 | 6,800 | 4,066.67 |
| 1990-07-19 | 12,200 | 12,300 | 12,200 | 12,300 | 3,200 | 4,100 |
| 1990-07-18 | 12,200 | 12,400 | 12,200 | 12,400 | 5,200 | 4,133.33 |
| 1990-07-17 | 12,000 | 12,400 | 12,000 | 12,200 | 3,700 | 4,066.67 |
| 1990-07-16 | 12,700 | 12,700 | 12,200 | 12,200 | 8,100 | 4,066.67 |
| 1990-07-13 | 12,700 | 13,000 | 12,000 | 12,100 | 9,400 | 4,033.33 |
| 1990-07-12 | 11,800 | 13,700 | 11,600 | 13,500 | 45,400 | 4,500 |
| 1990-07-11 | 11,200 | 11,800 | 11,000 | 11,800 | 18,600 | 3,933.33 |
| 1990-07-10 | 10,000 | 11,800 | 10,000 | 11,800 | 28,800 | 3,933.33 |
| 1990-07-09 | 9,900 | 10,000 | 9,900 | 10,000 | 7,400 | 3,333.33 |
| 1990-07-06 | 9,450 | 9,500 | 9,450 | 9,500 | 1,800 | 3,166.67 |
| 1990-07-05 | 9,250 | 9,400 | 9,250 | 9,400 | 1,900 | 3,133.33 |
| 1990-07-04 | 9,200 | 9,200 | 9,200 | 9,200 | 200 | 3,066.67 |
| 1990-07-03 | 9,200 | 9,200 | 9,190 | 9,200 | 700 | 3,066.67 |
| 1990-07-02 | 9,200 | 9,210 | 9,200 | 9,210 | 500 | 3,070 |
| 1990-06-29 | 9,210 | 9,250 | 9,200 | 9,200 | 900 | 3,066.67 |
| 1990-06-28 | 9,210 | 9,300 | 9,200 | 9,300 | 700 | 3,100 |
| 1990-06-26 | 9,300 | 9,400 | 9,200 | 9,400 | 800 | 3,133.33 |
| 1990-06-25 | 9,490 | 9,510 | 9,310 | 9,400 | 600 | 3,133.33 |
| 1990-06-22 | 9,700 | 9,700 | 9,650 | 9,650 | 1,000 | 3,216.67 |
| 1990-06-21 | 9,800 | 9,800 | 9,670 | 9,670 | 1,300 | 3,223.33 |
| 1990-06-20 | 9,670 | 9,800 | 9,670 | 9,800 | 3,100 | 3,266.67 |
| 1990-06-19 | 9,790 | 9,790 | 9,650 | 9,670 | 2,600 | 3,223.33 |
| 1990-06-18 | 9,800 | 9,800 | 9,700 | 9,750 | 3,900 | 3,250 |
| 1990-06-15 | 9,400 | 9,400 | 9,200 | 9,200 | 900 | 3,066.67 |
| 1990-06-14 | 9,450 | 9,450 | 9,450 | 9,450 | 100 | 3,150 |
| 1990-06-13 | 9,300 | 9,400 | 9,200 | 9,400 | 1,100 | 3,133.33 |
| 1990-06-12 | 9,300 | 9,300 | 9,200 | 9,300 | 1,700 | 3,100 |
| 1990-06-11 | 9,120 | 9,420 | 9,100 | 9,300 | 4,000 | 3,100 |
| 1990-06-08 | 9,200 | 9,200 | 9,100 | 9,100 | 700 | 3,033.33 |
| 1990-06-07 | 9,300 | 9,300 | 9,250 | 9,250 | 300 | 3,083.33 |
| 1990-06-06 | 9,600 | 9,600 | 9,400 | 9,400 | 2,700 | 3,133.33 |
| 1990-06-04 | 10,200 | 10,300 | 10,100 | 10,100 | 13,500 | 3,366.67 |
| 1990-06-01 | 9,010 | 9,500 | 9,000 | 9,500 | 7,200 | 3,166.67 |
| 1990-05-31 | 8,980 | 9,020 | 8,900 | 8,950 | 3,900 | 2,983.33 |
| 1990-05-30 | 8,600 | 8,900 | 8,590 | 8,900 | 2,400 | 2,966.67 |
| 1990-05-29 | 8,500 | 8,600 | 8,490 | 8,600 | 2,800 | 2,866.67 |
| 1990-05-28 | 8,490 | 8,500 | 8,490 | 8,490 | 700 | 2,830 |
| 1990-05-24 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 2,833.33 |
| 1990-05-23 | 8,530 | 8,530 | 8,530 | 8,530 | 100 | 2,843.33 |
| 1990-05-21 | 8,570 | 8,570 | 8,540 | 8,540 | 200 | 2,846.67 |
| 1990-05-18 | 8,590 | 8,590 | 8,590 | 8,590 | 200 | 2,863.33 |
| 1990-05-17 | 8,350 | 8,600 | 8,350 | 8,600 | 1,300 | 2,866.67 |
| 1990-05-16 | 8,050 | 8,050 | 8,050 | 8,050 | 400 | 2,683.33 |
| 1990-05-15 | 8,010 | 8,050 | 8,010 | 8,050 | 300 | 2,683.33 |
| 1990-05-14 | 8,000 | 8,010 | 8,000 | 8,010 | 800 | 2,670 |
| 1990-05-11 | 8,000 | 8,000 | 7,980 | 7,980 | 900 | 2,660 |
| 1990-04-09 | 6,960 | 6,960 | 6,960 | 6,960 | 100 | 2,320 |
| 1990-04-06 | 7,000 | 7,000 | 6,900 | 6,910 | 600 | 2,303.33 |
| 1990-04-04 | 7,950 | 7,950 | 7,500 | 7,500 | 700 | 2,500 |
| 1990-04-03 | 8,070 | 8,070 | 7,950 | 7,950 | 1,800 | 2,650 |
| 1990-03-28 | 8,070 | 8,070 | 8,070 | 8,070 | 400 | 2,690 |
| 1990-03-26 | 8,100 | 8,100 | 8,100 | 8,100 | 500 | 2,700 |
| 1990-03-16 | 8,750 | 8,750 | 8,750 | 8,750 | 300 | 2,916.67 |
| 1990-03-15 | 8,750 | 8,750 | 8,750 | 8,750 | 300 | 2,916.67 |
| 1990-03-13 | 8,900 | 8,900 | 8,790 | 8,790 | 300 | 2,930 |
| 1990-03-12 | 9,000 | 9,000 | 8,950 | 9,000 | 1,200 | 3,000 |
| 1990-03-09 | 9,090 | 9,090 | 8,900 | 9,000 | 800 | 3,000 |
| 1990-03-08 | 9,100 | 9,100 | 8,980 | 9,090 | 5,000 | 3,030 |
| 1990-03-07 | 9,000 | 9,100 | 9,000 | 9,100 | 5,900 | 3,033.33 |
| 1990-03-06 | 8,800 | 9,190 | 8,800 | 9,190 | 2,900 | 3,063.33 |
| 1990-03-05 | 8,700 | 8,710 | 8,700 | 8,710 | 1,100 | 2,903.33 |
| 1990-03-02 | 8,600 | 8,700 | 8,600 | 8,700 | 2,400 | 2,900 |
| 1990-03-01 | 8,700 | 8,700 | 8,600 | 8,600 | 800 | 2,866.67 |
| 1990-02-28 | 8,450 | 8,600 | 8,450 | 8,600 | 800 | 2,866.67 |
| 1990-02-27 | 8,470 | 8,500 | 8,450 | 8,450 | 900 | 2,816.67 |
| 1990-02-26 | 8,500 | 8,600 | 8,500 | 8,500 | 4,500 | 2,833.33 |
| 1990-02-23 | 8,600 | 8,600 | 8,500 | 8,500 | 500 | 2,833.33 |
| 1990-02-21 | 8,700 | 8,700 | 8,700 | 8,700 | 1,200 | 2,900 |
| 1990-02-19 | 8,700 | 8,700 | 8,700 | 8,700 | 1,500 | 2,900 |
| 1990-02-16 | 8,710 | 8,710 | 8,610 | 8,700 | 1,200 | 2,900 |
| 1990-02-15 | 9,000 | 9,000 | 8,800 | 8,800 | 200 | 2,933.33 |
| 1990-02-14 | 9,000 | 9,050 | 9,000 | 9,000 | 3,100 | 3,000 |
| 1990-02-13 | 9,000 | 9,110 | 8,950 | 9,000 | 2,800 | 3,000 |
| 1990-02-08 | 8,600 | 8,610 | 8,560 | 8,610 | 5,500 | 2,870 |
| 1990-02-07 | 8,520 | 8,600 | 8,520 | 8,600 | 4,500 | 2,866.67 |
| 1990-02-06 | 8,500 | 8,520 | 8,500 | 8,520 | 1,000 | 2,840 |
| 1990-02-05 | 8,510 | 8,510 | 8,500 | 8,500 | 600 | 2,833.33 |
| 1990-02-02 | 8,500 | 8,500 | 8,450 | 8,500 | 1,300 | 2,833.33 |
| 1990-02-01 | 8,500 | 8,500 | 8,500 | 8,500 | 1,800 | 2,833.33 |
| 1990-01-31 | 8,500 | 8,500 | 8,500 | 8,500 | 400 | 2,833.33 |
| 1990-01-30 | 8,520 | 8,520 | 8,520 | 8,520 | 200 | 2,840 |
| 1990-01-29 | 8,520 | 8,520 | 8,500 | 8,500 | 900 | 2,833.33 |
| 1990-01-25 | 8,520 | 8,520 | 8,520 | 8,520 | 100 | 2,840 |
| 1990-01-24 | 8,520 | 8,520 | 8,520 | 8,520 | 600 | 2,840 |
| 1990-01-23 | 8,510 | 8,520 | 8,510 | 8,520 | 1,100 | 2,840 |
| 1990-01-22 | 8,500 | 8,500 | 8,500 | 8,500 | 1,400 | 2,833.33 |
| 1990-01-19 | 8,500 | 8,500 | 8,500 | 8,500 | 600 | 2,833.33 |
| 1990-01-18 | 8,500 | 8,520 | 8,310 | 8,500 | 2,100 | 2,833.33 |
| 1990-01-17 | 8,500 | 8,500 | 8,450 | 8,450 | 900 | 2,816.67 |
| 1990-01-16 | 8,560 | 8,560 | 8,550 | 8,550 | 900 | 2,850 |
| 1990-01-12 | 8,550 | 8,550 | 8,550 | 8,550 | 100 | 2,850 |
| 1990-01-11 | 8,550 | 8,550 | 8,500 | 8,500 | 400 | 2,833.33 |
| 1990-01-10 | 8,550 | 8,550 | 8,550 | 8,550 | 400 | 2,850 |
| 1990-01-09 | 8,690 | 8,690 | 8,690 | 8,690 | 300 | 2,896.67 |
| 1990-01-08 | 8,900 | 8,900 | 8,890 | 8,890 | 900 | 2,963.33 |
| 1990-01-05 | 8,900 | 8,930 | 8,890 | 8,890 | 700 | 2,963.33 |
| 1990-01-04 | 8,800 | 8,900 | 8,800 | 8,890 | 900 | 2,963.33 |
分割・併合履歴 ： [2007-10-26]1株→3株
