6365 (株)電業社機械製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 7,610 | 7,610 | 7,610 | 7,610 | 100 | 2,536.67 |
| 1992-12-25 | 7,610 | 7,610 | 7,610 | 7,610 | 100 | 2,536.67 |
| 1992-12-24 | 7,610 | 7,610 | 7,610 | 7,610 | 300 | 2,536.67 |
| 1992-12-22 | 7,570 | 7,590 | 7,570 | 7,590 | 500 | 2,530 |
| 1992-12-21 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 2,516.67 |
| 1992-12-18 | 7,500 | 7,500 | 7,400 | 7,500 | 1,300 | 2,500 |
| 1992-12-17 | 7,500 | 7,500 | 7,400 | 7,500 | 1,100 | 2,500 |
| 1992-12-16 | 7,400 | 7,400 | 7,400 | 7,400 | 800 | 2,466.67 |
| 1992-12-14 | 7,100 | 7,100 | 7,100 | 7,100 | 400 | 2,366.67 |
| 1992-12-11 | 7,400 | 7,400 | 7,400 | 7,400 | 2,100 | 2,466.67 |
| 1992-12-10 | 7,400 | 7,400 | 7,400 | 7,400 | 600 | 2,466.67 |
| 1992-12-09 | 7,400 | 7,400 | 7,400 | 7,400 | 800 | 2,466.67 |
| 1992-12-07 | 7,400 | 7,400 | 7,400 | 7,400 | 300 | 2,466.67 |
| 1992-12-01 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 2,466.67 |
| 1992-11-30 | 7,500 | 7,500 | 7,500 | 7,500 | 300 | 2,500 |
| 1992-11-25 | 7,550 | 7,550 | 7,500 | 7,500 | 3,800 | 2,500 |
| 1992-11-24 | 7,500 | 7,550 | 7,500 | 7,550 | 3,200 | 2,516.67 |
| 1992-11-20 | 7,500 | 7,500 | 7,500 | 7,500 | 900 | 2,500 |
| 1992-11-18 | 7,500 | 7,500 | 7,400 | 7,400 | 600 | 2,466.67 |
| 1992-11-17 | 7,490 | 7,490 | 7,490 | 7,490 | 700 | 2,496.67 |
| 1992-11-02 | 7,950 | 7,950 | 7,950 | 7,950 | 300 | 2,650 |
| 1992-10-28 | 7,850 | 7,850 | 7,850 | 7,850 | 400 | 2,616.67 |
| 1992-10-26 | 7,750 | 7,750 | 7,750 | 7,750 | 100 | 2,583.33 |
| 1992-10-23 | 7,950 | 8,000 | 7,910 | 7,910 | 1,200 | 2,636.67 |
| 1992-10-22 | 7,700 | 7,900 | 7,700 | 7,900 | 1,200 | 2,633.33 |
| 1992-10-20 | 7,650 | 7,650 | 7,450 | 7,450 | 3,000 | 2,483.33 |
| 1992-10-19 | 7,700 | 7,760 | 7,700 | 7,750 | 600 | 2,583.33 |
| 1992-10-16 | 7,510 | 7,570 | 7,510 | 7,570 | 400 | 2,523.33 |
| 1992-10-15 | 7,450 | 7,500 | 7,450 | 7,500 | 1,200 | 2,500 |
| 1992-10-14 | 7,220 | 7,220 | 7,220 | 7,220 | 1,100 | 2,406.67 |
| 1992-10-13 | 7,120 | 7,120 | 7,120 | 7,120 | 200 | 2,373.33 |
| 1992-10-08 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 2,333.33 |
| 1992-10-07 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 2,400 |
| 1992-10-05 | 7,450 | 7,450 | 7,400 | 7,450 | 1,300 | 2,483.33 |
| 1992-10-02 | 7,400 | 7,500 | 7,400 | 7,450 | 1,500 | 2,483.33 |
| 1992-10-01 | 7,400 | 7,400 | 7,400 | 7,400 | 600 | 2,466.67 |
| 1992-09-29 | 7,000 | 7,000 | 7,000 | 7,000 | 700 | 2,333.33 |
| 1992-09-25 | 6,700 | 6,700 | 6,700 | 6,700 | 1,600 | 2,233.33 |
| 1992-09-22 | 6,210 | 6,210 | 6,110 | 6,110 | 2,000 | 2,036.67 |
| 1992-09-17 | 6,010 | 6,010 | 6,000 | 6,010 | 2,800 | 2,003.33 |
| 1992-09-16 | 6,010 | 6,010 | 6,010 | 6,010 | 300 | 2,003.33 |
| 1992-09-14 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 2,003.33 |
| 1992-09-10 | 6,000 | 6,050 | 6,000 | 6,000 | 14,900 | 2,000 |
| 1992-09-09 | 6,000 | 6,050 | 6,000 | 6,050 | 1,100 | 2,016.67 |
| 1992-09-08 | 6,000 | 6,000 | 6,000 | 6,000 | 5,300 | 2,000 |
| 1992-09-07 | 5,880 | 6,000 | 5,880 | 5,950 | 6,600 | 1,983.33 |
| 1992-09-04 | 5,880 | 6,000 | 5,880 | 5,880 | 6,800 | 1,960 |
| 1992-09-02 | 5,900 | 5,900 | 5,890 | 5,890 | 1,400 | 1,963.33 |
| 1992-08-25 | 4,700 | 4,700 | 4,600 | 4,650 | 2,000 | 1,550 |
| 1992-08-24 | 4,630 | 4,740 | 4,630 | 4,740 | 1,000 | 1,580 |
| 1992-08-21 | 4,500 | 4,680 | 4,500 | 4,680 | 3,100 | 1,560 |
| 1992-08-20 | 4,450 | 4,500 | 4,450 | 4,500 | 1,800 | 1,500 |
| 1992-08-19 | 4,450 | 4,450 | 4,450 | 4,450 | 5,500 | 1,483.33 |
| 1992-08-12 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 1,900 |
| 1992-08-11 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 1,916.67 |
| 1992-08-10 | 5,900 | 5,900 | 5,800 | 5,800 | 300 | 1,933.33 |
| 1992-08-07 | 5,900 | 5,900 | 5,900 | 5,900 | 500 | 1,966.67 |
| 1992-07-27 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 1,766.67 |
| 1992-07-24 | 5,300 | 5,300 | 5,300 | 5,300 | 300 | 1,766.67 |
| 1992-07-23 | 5,400 | 5,400 | 5,400 | 5,400 | 200 | 1,800 |
| 1992-07-22 | 5,900 | 5,900 | 5,600 | 5,600 | 1,200 | 1,866.67 |
| 1992-07-21 | 5,900 | 5,900 | 5,900 | 5,900 | 200 | 1,966.67 |
| 1992-07-17 | 6,000 | 6,000 | 6,000 | 6,000 | 200 | 2,000 |
| 1992-07-16 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 2,066.67 |
| 1992-07-15 | 6,600 | 6,600 | 6,400 | 6,400 | 700 | 2,133.33 |
| 1992-07-13 | 6,600 | 6,600 | 6,600 | 6,600 | 200 | 2,200 |
| 1992-07-09 | 6,800 | 6,800 | 6,800 | 6,800 | 200 | 2,266.67 |
| 1992-07-07 | 6,900 | 6,950 | 6,900 | 6,950 | 500 | 2,316.67 |
| 1992-06-30 | 6,800 | 6,810 | 6,800 | 6,800 | 1,000 | 2,266.67 |
| 1992-06-23 | 7,500 | 7,500 | 7,500 | 7,500 | 500 | 2,500 |
| 1992-06-15 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 2,500 |
| 1992-06-12 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 2,533.33 |
| 1992-06-11 | 7,600 | 7,600 | 7,600 | 7,600 | 200 | 2,533.33 |
| 1992-06-04 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 2,566.67 |
| 1992-05-29 | 7,500 | 7,550 | 7,500 | 7,500 | 29,500 | 2,500 |
| 1992-05-28 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 2,533.33 |
| 1992-05-27 | 7,500 | 7,500 | 7,500 | 7,500 | 1,600 | 2,500 |
| 1992-05-25 | 7,500 | 7,600 | 7,500 | 7,500 | 1,300 | 2,500 |
| 1992-05-22 | 7,500 | 7,500 | 7,500 | 7,500 | 1,100 | 2,500 |
| 1992-05-21 | 7,800 | 7,800 | 7,600 | 7,700 | 1,600 | 2,566.67 |
| 1992-05-19 | 7,900 | 7,900 | 7,900 | 7,900 | 200 | 2,633.33 |
| 1992-05-15 | 7,750 | 7,900 | 7,750 | 7,900 | 800 | 2,633.33 |
| 1992-05-14 | 7,700 | 7,750 | 7,700 | 7,750 | 700 | 2,583.33 |
| 1992-05-13 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 2,533.33 |
| 1992-05-12 | 7,550 | 7,600 | 7,550 | 7,600 | 500 | 2,533.33 |
| 1992-05-11 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 2,516.67 |
| 1992-05-07 | 7,550 | 7,550 | 7,550 | 7,550 | 300 | 2,516.67 |
| 1992-05-06 | 7,550 | 7,550 | 7,550 | 7,550 | 300 | 2,516.67 |
| 1992-04-30 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 2,600 |
| 1992-04-28 | 7,550 | 7,550 | 7,550 | 7,550 | 400 | 2,516.67 |
| 1992-04-27 | 7,530 | 7,550 | 7,530 | 7,550 | 600 | 2,516.67 |
| 1992-04-24 | 7,510 | 7,520 | 7,510 | 7,520 | 1,300 | 2,506.67 |
| 1992-04-23 | 7,510 | 7,510 | 7,510 | 7,510 | 200 | 2,503.33 |
| 1992-04-22 | 7,510 | 7,510 | 7,510 | 7,510 | 600 | 2,503.33 |
| 1992-04-21 | 7,510 | 7,510 | 7,510 | 7,510 | 200 | 2,503.33 |
| 1992-04-20 | 7,500 | 7,500 | 7,500 | 7,500 | 400 | 2,500 |
| 1992-04-17 | 7,500 | 7,500 | 7,500 | 7,500 | 300 | 2,500 |
| 1992-04-16 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 2,500 |
| 1992-04-15 | 7,500 | 7,500 | 7,500 | 7,500 | 1,200 | 2,500 |
| 1992-04-13 | 7,500 | 7,500 | 7,500 | 7,500 | 1,000 | 2,500 |
| 1992-03-31 | 7,900 | 7,950 | 7,900 | 7,950 | 5,000 | 2,650 |
| 1992-03-30 | 7,950 | 7,950 | 7,890 | 7,900 | 600 | 2,633.33 |
| 1992-03-26 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 2,650 |
| 1992-03-25 | 7,960 | 7,960 | 7,960 | 7,960 | 1,600 | 2,653.33 |
| 1992-03-24 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 2,633.33 |
| 1992-03-23 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 2,600 |
| 1992-03-19 | 7,690 | 7,700 | 7,690 | 7,700 | 1,200 | 2,566.67 |
| 1992-03-18 | 7,700 | 7,700 | 7,700 | 7,700 | 1,000 | 2,566.67 |
| 1992-03-17 | 7,600 | 7,700 | 7,600 | 7,700 | 700 | 2,566.67 |
| 1992-03-16 | 7,700 | 7,700 | 7,700 | 7,700 | 400 | 2,566.67 |
| 1992-03-13 | 7,850 | 7,850 | 7,850 | 7,850 | 1,100 | 2,616.67 |
| 1992-03-11 | 7,980 | 7,980 | 7,950 | 7,950 | 500 | 2,650 |
| 1992-03-10 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 2,666.67 |
| 1992-03-09 | 7,950 | 8,100 | 7,950 | 8,100 | 1,300 | 2,700 |
| 1992-03-06 | 7,850 | 7,990 | 7,850 | 7,950 | 600 | 2,650 |
| 1992-03-05 | 7,900 | 7,950 | 7,850 | 7,850 | 800 | 2,616.67 |
| 1992-03-04 | 7,600 | 7,950 | 7,600 | 7,950 | 1,000 | 2,650 |
| 1992-03-03 | 7,700 | 7,700 | 7,700 | 7,700 | 200 | 2,566.67 |
| 1992-02-28 | 7,600 | 7,600 | 7,550 | 7,550 | 500 | 2,516.67 |
| 1992-02-27 | 7,300 | 7,500 | 7,300 | 7,500 | 500 | 2,500 |
| 1992-02-26 | 7,300 | 7,300 | 7,200 | 7,200 | 200 | 2,400 |
| 1992-02-25 | 7,160 | 7,300 | 7,160 | 7,300 | 300 | 2,433.33 |
| 1992-02-24 | 7,110 | 7,150 | 7,110 | 7,150 | 600 | 2,383.33 |
| 1992-02-21 | 7,000 | 7,100 | 7,000 | 7,100 | 500 | 2,366.67 |
| 1992-02-20 | 6,950 | 7,000 | 6,950 | 7,000 | 800 | 2,333.33 |
| 1992-02-19 | 6,800 | 6,850 | 6,800 | 6,850 | 700 | 2,283.33 |
| 1992-02-17 | 6,800 | 6,800 | 6,800 | 6,800 | 300 | 2,266.67 |
| 1992-02-14 | 6,800 | 6,800 | 6,800 | 6,800 | 300 | 2,266.67 |
| 1992-02-13 | 6,800 | 6,800 | 6,800 | 6,800 | 900 | 2,266.67 |
| 1992-02-12 | 6,620 | 6,850 | 6,610 | 6,810 | 5,300 | 2,270 |
| 1992-02-05 | 6,600 | 6,620 | 6,600 | 6,620 | 3,500 | 2,206.67 |
| 1992-02-04 | 6,600 | 6,600 | 6,600 | 6,600 | 300 | 2,200 |
| 1992-02-03 | 6,590 | 6,590 | 6,590 | 6,590 | 200 | 2,196.67 |
| 1992-01-30 | 6,600 | 6,600 | 6,600 | 6,600 | 600 | 2,200 |
| 1992-01-29 | 6,600 | 6,600 | 6,600 | 6,600 | 200 | 2,200 |
| 1992-01-28 | 6,800 | 6,800 | 6,800 | 6,800 | 1,500 | 2,266.67 |
| 1992-01-22 | 6,800 | 6,800 | 6,800 | 6,800 | 600 | 2,266.67 |
| 1992-01-07 | 7,700 | 7,750 | 7,700 | 7,700 | 1,400 | 2,566.67 |
| 1992-01-06 | 7,800 | 7,800 | 7,800 | 7,800 | 300 | 2,600 |
分割・併合履歴 ： [2007-10-26]1株→3株
