6365 (株)電業社機械製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-20 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 2,600 |
| 1991-12-19 | 7,800 | 7,800 | 7,800 | 7,800 | 300 | 2,600 |
| 1991-12-18 | 7,810 | 7,810 | 7,800 | 7,800 | 400 | 2,600 |
| 1991-12-17 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 2,600 |
| 1991-12-16 | 7,800 | 7,800 | 7,800 | 7,800 | 300 | 2,600 |
| 1991-12-12 | 7,800 | 8,000 | 7,800 | 7,800 | 900 | 2,600 |
| 1991-12-10 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 2,666.67 |
| 1991-12-09 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 2,600 |
| 1991-12-05 | 8,000 | 8,000 | 8,000 | 8,000 | 400 | 2,666.67 |
| 1991-12-04 | 8,000 | 8,000 | 8,000 | 8,000 | 600 | 2,666.67 |
| 1991-11-29 | 8,100 | 8,100 | 8,100 | 8,100 | 300 | 2,700 |
| 1991-11-28 | 8,040 | 8,230 | 8,000 | 8,230 | 400 | 2,743.33 |
| 1991-11-27 | 8,000 | 8,100 | 8,000 | 8,100 | 300 | 2,700 |
| 1991-11-26 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 2,666.67 |
| 1991-11-25 | 8,100 | 8,100 | 8,000 | 8,000 | 900 | 2,666.67 |
| 1991-11-20 | 8,130 | 8,130 | 8,130 | 8,130 | 200 | 2,710 |
| 1991-11-13 | 8,200 | 8,230 | 8,200 | 8,230 | 300 | 2,743.33 |
| 1991-11-05 | 8,230 | 8,230 | 8,230 | 8,230 | 100 | 2,743.33 |
| 1991-11-01 | 8,230 | 8,230 | 8,230 | 8,230 | 100 | 2,743.33 |
| 1991-10-30 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 2,733.33 |
| 1991-10-29 | 8,240 | 8,240 | 8,240 | 8,240 | 200 | 2,746.67 |
| 1991-10-25 | 8,250 | 8,250 | 8,230 | 8,240 | 600 | 2,746.67 |
| 1991-10-24 | 8,250 | 8,250 | 8,250 | 8,250 | 500 | 2,750 |
| 1991-10-23 | 8,260 | 8,260 | 8,250 | 8,250 | 700 | 2,750 |
| 1991-10-22 | 8,250 | 8,250 | 8,250 | 8,250 | 400 | 2,750 |
| 1991-10-21 | 8,250 | 8,250 | 8,250 | 8,250 | 300 | 2,750 |
| 1991-10-16 | 8,300 | 8,300 | 8,300 | 8,300 | 500 | 2,766.67 |
| 1991-10-15 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 2,700 |
| 1991-10-14 | 7,810 | 7,810 | 7,810 | 7,810 | 100 | 2,603.33 |
| 1991-10-11 | 7,700 | 7,700 | 7,700 | 7,700 | 200 | 2,566.67 |
| 1991-10-09 | 7,520 | 7,520 | 7,520 | 7,520 | 100 | 2,506.67 |
| 1991-10-04 | 7,430 | 7,430 | 7,430 | 7,430 | 100 | 2,476.67 |
| 1991-10-01 | 7,300 | 7,410 | 7,300 | 7,400 | 800 | 2,466.67 |
| 1991-09-30 | 7,300 | 7,300 | 7,300 | 7,300 | 300 | 2,433.33 |
| 1991-09-26 | 7,400 | 7,400 | 7,300 | 7,300 | 600 | 2,433.33 |
| 1991-09-25 | 7,400 | 7,400 | 7,400 | 7,400 | 700 | 2,466.67 |
| 1991-09-24 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 2,466.67 |
| 1991-09-18 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 2,500 |
| 1991-09-17 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 2,500 |
| 1991-09-12 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 2,500 |
| 1991-09-06 | 7,700 | 7,700 | 7,700 | 7,700 | 200 | 2,566.67 |
| 1991-09-05 | 7,990 | 7,990 | 7,800 | 7,800 | 400 | 2,600 |
| 1991-09-02 | 7,810 | 8,000 | 7,800 | 8,000 | 1,200 | 2,666.67 |
| 1991-08-30 | 7,690 | 7,690 | 7,600 | 7,600 | 200 | 2,533.33 |
| 1991-08-29 | 7,800 | 7,800 | 7,700 | 7,700 | 400 | 2,566.67 |
| 1991-08-28 | 7,800 | 7,800 | 7,800 | 7,800 | 800 | 2,600 |
| 1991-08-21 | 7,800 | 7,800 | 7,800 | 7,800 | 300 | 2,600 |
| 1991-08-19 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 2,633.33 |
| 1991-08-13 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 2,666.67 |
| 1991-08-07 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 2,700 |
| 1991-08-02 | 8,000 | 8,000 | 8,000 | 8,000 | 400 | 2,666.67 |
| 1991-07-26 | 8,900 | 8,900 | 8,900 | 8,900 | 200 | 2,966.67 |
| 1991-07-12 | 8,990 | 8,990 | 8,950 | 8,950 | 800 | 2,983.33 |
| 1991-07-11 | 8,820 | 9,000 | 8,820 | 9,000 | 2,500 | 3,000 |
| 1991-07-10 | 8,880 | 8,880 | 8,880 | 8,880 | 300 | 2,960 |
| 1991-07-09 | 8,600 | 8,900 | 8,600 | 8,900 | 2,000 | 2,966.67 |
| 1991-07-02 | 9,000 | 9,000 | 9,000 | 9,000 | 500 | 3,000 |
| 1991-07-01 | 8,900 | 8,900 | 8,900 | 8,900 | 400 | 2,966.67 |
| 1991-06-28 | 8,900 | 8,900 | 8,800 | 8,800 | 1,600 | 2,933.33 |
| 1991-06-27 | 8,900 | 8,900 | 8,900 | 8,900 | 500 | 2,966.67 |
| 1991-06-26 | 8,980 | 8,980 | 8,950 | 8,950 | 200 | 2,983.33 |
| 1991-06-25 | 8,900 | 8,950 | 8,900 | 8,950 | 500 | 2,983.33 |
| 1991-06-24 | 8,950 | 8,950 | 8,900 | 8,900 | 400 | 2,966.67 |
| 1991-06-21 | 8,950 | 8,950 | 8,850 | 8,950 | 1,900 | 2,983.33 |
| 1991-06-20 | 8,990 | 8,990 | 8,980 | 8,980 | 300 | 2,993.33 |
| 1991-06-19 | 8,990 | 8,990 | 8,890 | 8,890 | 200 | 2,963.33 |
| 1991-06-17 | 8,990 | 8,990 | 8,890 | 8,890 | 400 | 2,963.33 |
| 1991-06-14 | 8,900 | 8,990 | 8,860 | 8,990 | 1,000 | 2,996.67 |
| 1991-06-13 | 8,600 | 8,800 | 8,600 | 8,800 | 2,300 | 2,933.33 |
| 1991-06-12 | 8,600 | 8,600 | 8,570 | 8,600 | 2,000 | 2,866.67 |
| 1991-06-11 | 8,600 | 8,600 | 8,600 | 8,600 | 600 | 2,866.67 |
| 1991-06-10 | 8,610 | 8,610 | 8,600 | 8,600 | 1,100 | 2,866.67 |
| 1991-06-07 | 8,600 | 8,600 | 8,500 | 8,500 | 400 | 2,833.33 |
| 1991-06-06 | 8,400 | 8,500 | 8,400 | 8,500 | 600 | 2,833.33 |
| 1991-06-05 | 8,300 | 8,350 | 8,300 | 8,350 | 800 | 2,783.33 |
| 1991-06-04 | 8,300 | 8,300 | 8,300 | 8,300 | 200 | 2,766.67 |
| 1991-06-03 | 8,290 | 8,290 | 8,290 | 8,290 | 100 | 2,763.33 |
| 1991-05-30 | 8,330 | 8,390 | 8,320 | 8,390 | 1,000 | 2,796.67 |
| 1991-05-29 | 8,320 | 8,320 | 8,300 | 8,300 | 700 | 2,766.67 |
| 1991-05-28 | 8,320 | 8,320 | 8,320 | 8,320 | 600 | 2,773.33 |
| 1991-05-27 | 8,300 | 8,300 | 8,300 | 8,300 | 700 | 2,766.67 |
| 1991-05-23 | 8,280 | 8,300 | 8,280 | 8,300 | 400 | 2,766.67 |
| 1991-05-22 | 8,190 | 8,300 | 8,190 | 8,300 | 300 | 2,766.67 |
| 1991-05-21 | 8,290 | 8,290 | 8,290 | 8,290 | 400 | 2,763.33 |
| 1991-05-20 | 8,290 | 8,290 | 8,250 | 8,250 | 400 | 2,750 |
| 1991-05-17 | 8,290 | 8,290 | 8,190 | 8,290 | 900 | 2,763.33 |
| 1991-05-16 | 8,190 | 8,290 | 8,190 | 8,290 | 1,600 | 2,763.33 |
| 1991-05-15 | 8,250 | 8,290 | 8,150 | 8,290 | 900 | 2,763.33 |
| 1991-05-14 | 7,960 | 8,250 | 7,960 | 8,250 | 2,400 | 2,750 |
| 1991-05-13 | 7,950 | 7,960 | 7,950 | 7,960 | 300 | 2,653.33 |
| 1991-05-10 | 8,190 | 8,190 | 7,960 | 7,960 | 1,000 | 2,653.33 |
| 1991-05-09 | 8,380 | 8,380 | 8,380 | 8,380 | 100 | 2,793.33 |
| 1991-05-07 | 8,480 | 8,480 | 8,480 | 8,480 | 100 | 2,826.67 |
| 1991-04-30 | 8,790 | 8,790 | 8,790 | 8,790 | 200 | 2,930 |
| 1991-04-24 | 8,790 | 8,790 | 8,790 | 8,790 | 1,000 | 2,930 |
| 1991-04-19 | 8,710 | 8,710 | 8,710 | 8,710 | 200 | 2,903.33 |
| 1991-04-18 | 8,790 | 8,790 | 8,790 | 8,790 | 200 | 2,930 |
| 1991-04-15 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 3,000 |
| 1991-04-11 | 9,100 | 9,100 | 9,100 | 9,100 | 200 | 3,033.33 |
| 1991-04-08 | 9,140 | 9,140 | 9,140 | 9,140 | 300 | 3,046.67 |
| 1991-03-18 | 9,200 | 9,200 | 9,180 | 9,180 | 300 | 3,060 |
| 1991-03-13 | 8,800 | 9,000 | 8,800 | 9,000 | 900 | 3,000 |
| 1991-03-12 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 2,933.33 |
| 1991-03-11 | 8,710 | 8,720 | 8,710 | 8,720 | 200 | 2,906.67 |
| 1991-03-08 | 8,700 | 8,700 | 8,700 | 8,700 | 300 | 2,900 |
| 1991-03-07 | 8,100 | 8,700 | 8,100 | 8,700 | 1,300 | 2,900 |
| 1991-03-05 | 7,820 | 8,100 | 7,820 | 8,100 | 700 | 2,700 |
| 1991-03-04 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 2,566.67 |
| 1991-02-28 | 8,000 | 8,000 | 7,700 | 7,700 | 800 | 2,566.67 |
| 1991-02-27 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 2,666.67 |
| 1991-02-26 | 7,800 | 7,900 | 7,800 | 7,900 | 400 | 2,633.33 |
| 1991-02-22 | 7,900 | 7,900 | 7,900 | 7,900 | 300 | 2,633.33 |
| 1991-02-20 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 2,666.67 |
| 1991-02-19 | 8,300 | 8,300 | 8,300 | 8,300 | 300 | 2,766.67 |
| 1991-02-15 | 7,700 | 8,000 | 7,700 | 8,000 | 2,800 | 2,666.67 |
| 1991-02-08 | 7,400 | 7,400 | 7,400 | 7,400 | 300 | 2,466.67 |
| 1991-02-07 | 7,010 | 7,010 | 7,010 | 7,010 | 200 | 2,336.67 |
| 1991-02-04 | 6,510 | 6,510 | 6,500 | 6,500 | 400 | 2,166.67 |
| 1991-02-01 | 6,060 | 6,250 | 6,060 | 6,250 | 900 | 2,083.33 |
| 1991-01-31 | 6,060 | 6,060 | 6,060 | 6,060 | 900 | 2,020 |
| 1991-01-30 | 6,050 | 6,050 | 6,050 | 6,050 | 300 | 2,016.67 |
| 1991-01-29 | 6,100 | 6,100 | 6,050 | 6,050 | 600 | 2,016.67 |
| 1991-01-25 | 6,000 | 6,200 | 6,000 | 6,200 | 800 | 2,066.67 |
| 1991-01-24 | 6,000 | 6,000 | 6,000 | 6,000 | 300 | 2,000 |
| 1991-01-21 | 6,110 | 6,110 | 6,100 | 6,100 | 200 | 2,033.33 |
| 1991-01-18 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 1,966.67 |
| 1991-01-17 | 5,900 | 5,900 | 5,900 | 5,900 | 3,300 | 1,966.67 |
| 1991-01-14 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 2,233.33 |
| 1991-01-08 | 6,800 | 6,800 | 6,800 | 6,800 | 300 | 2,266.67 |
分割・併合履歴 ： [2007-10-26]1株→3株
