6365 (株)電業社機械製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 16,100 | 16,100 | 16,100 | 16,100 | 200 | 5,366.67 |
| 1993-12-29 | 16,200 | 16,500 | 16,200 | 16,500 | 800 | 5,500 |
| 1993-12-28 | 16,100 | 16,100 | 16,100 | 16,100 | 200 | 5,366.67 |
| 1993-12-27 | 16,100 | 16,100 | 15,800 | 16,000 | 3,400 | 5,333.33 |
| 1993-12-24 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 5,500 |
| 1993-12-22 | 16,200 | 17,100 | 16,200 | 17,000 | 7,300 | 5,666.67 |
| 1993-12-21 | 16,000 | 16,200 | 16,000 | 16,100 | 4,900 | 5,366.67 |
| 1993-12-20 | 16,100 | 16,100 | 16,000 | 16,000 | 9,500 | 5,333.33 |
| 1993-12-17 | 16,100 | 16,300 | 16,000 | 16,100 | 4,500 | 5,366.67 |
| 1993-12-16 | 15,800 | 16,000 | 15,800 | 16,000 | 2,700 | 5,333.33 |
| 1993-12-15 | 15,900 | 16,000 | 15,900 | 16,000 | 2,900 | 5,333.33 |
| 1993-12-14 | 16,400 | 16,400 | 16,200 | 16,300 | 600 | 5,433.33 |
| 1993-12-13 | 16,200 | 16,500 | 16,200 | 16,500 | 1,400 | 5,500 |
| 1993-12-10 | 15,800 | 16,000 | 15,800 | 16,000 | 300 | 5,333.33 |
| 1993-12-09 | 15,600 | 15,800 | 15,600 | 15,800 | 1,700 | 5,266.67 |
| 1993-12-08 | 15,600 | 15,600 | 15,600 | 15,600 | 200 | 5,200 |
| 1993-12-07 | 15,900 | 16,000 | 15,800 | 15,800 | 1,300 | 5,266.67 |
| 1993-12-06 | 16,000 | 16,000 | 15,900 | 15,900 | 1,300 | 5,300 |
| 1993-12-03 | 16,200 | 16,200 | 16,000 | 16,000 | 600 | 5,333.33 |
| 1993-12-02 | 16,500 | 16,800 | 16,400 | 16,400 | 2,600 | 5,466.67 |
| 1993-12-01 | 16,000 | 16,700 | 16,000 | 16,700 | 1,000 | 5,566.67 |
| 1993-11-30 | 15,700 | 15,700 | 15,600 | 15,600 | 1,900 | 5,200 |
| 1993-11-29 | 16,100 | 16,100 | 15,500 | 15,500 | 2,900 | 5,166.67 |
| 1993-11-26 | 16,300 | 16,400 | 16,000 | 16,100 | 1,900 | 5,366.67 |
| 1993-11-25 | 16,300 | 16,300 | 16,100 | 16,100 | 600 | 5,366.67 |
| 1993-11-24 | 16,300 | 16,800 | 16,300 | 16,600 | 5,500 | 5,533.33 |
| 1993-11-22 | 16,100 | 16,400 | 15,700 | 16,300 | 7,300 | 5,433.33 |
| 1993-11-19 | 15,300 | 15,300 | 15,100 | 15,100 | 200 | 5,033.33 |
| 1993-11-18 | 15,100 | 15,200 | 15,100 | 15,100 | 600 | 5,033.33 |
| 1993-11-17 | 15,400 | 15,400 | 15,300 | 15,300 | 400 | 5,100 |
| 1993-11-16 | 15,400 | 15,400 | 15,400 | 15,400 | 300 | 5,133.33 |
| 1993-11-15 | 15,400 | 15,400 | 15,400 | 15,400 | 100 | 5,133.33 |
| 1993-11-12 | 15,000 | 15,800 | 14,900 | 15,800 | 2,900 | 5,266.67 |
| 1993-11-11 | 15,100 | 15,100 | 15,100 | 15,100 | 200 | 5,033.33 |
| 1993-11-10 | 15,200 | 15,200 | 15,000 | 15,000 | 1,600 | 5,000 |
| 1993-11-09 | 15,300 | 15,300 | 15,300 | 15,300 | 200 | 5,100 |
| 1993-11-08 | 15,500 | 15,500 | 15,300 | 15,300 | 1,400 | 5,100 |
| 1993-11-05 | 15,800 | 15,800 | 15,800 | 15,800 | 800 | 5,266.67 |
| 1993-11-04 | 15,500 | 16,200 | 15,500 | 16,200 | 900 | 5,400 |
| 1993-11-02 | 15,900 | 15,900 | 15,700 | 15,700 | 800 | 5,233.33 |
| 1993-11-01 | 15,900 | 15,900 | 15,900 | 15,900 | 100 | 5,300 |
| 1993-10-29 | 16,000 | 16,000 | 15,900 | 15,900 | 1,900 | 5,300 |
| 1993-10-28 | 15,400 | 15,900 | 15,400 | 15,900 | 1,100 | 5,300 |
| 1993-10-27 | 15,600 | 15,600 | 15,300 | 15,400 | 300 | 5,133.33 |
| 1993-10-26 | 15,900 | 15,900 | 15,500 | 15,500 | 1,700 | 5,166.67 |
| 1993-10-25 | 16,000 | 16,100 | 15,700 | 16,000 | 2,600 | 5,333.33 |
| 1993-10-22 | 16,100 | 16,100 | 16,100 | 16,100 | 100 | 5,366.67 |
| 1993-10-21 | 16,100 | 16,100 | 16,000 | 16,100 | 5,800 | 5,366.67 |
| 1993-10-20 | 16,500 | 16,500 | 16,100 | 16,200 | 6,100 | 5,400 |
| 1993-10-19 | 16,100 | 16,300 | 16,000 | 16,300 | 1,200 | 5,433.33 |
| 1993-10-18 | 16,500 | 16,500 | 16,100 | 16,300 | 2,800 | 5,433.33 |
| 1993-10-15 | 16,000 | 16,800 | 16,000 | 16,600 | 2,400 | 5,533.33 |
| 1993-10-14 | 16,100 | 16,200 | 15,900 | 16,200 | 9,800 | 5,400 |
| 1993-10-13 | 16,600 | 16,700 | 16,000 | 16,200 | 6,800 | 5,400 |
| 1993-10-12 | 16,800 | 16,900 | 16,600 | 16,900 | 4,100 | 5,633.33 |
| 1993-10-08 | 16,900 | 16,900 | 16,800 | 16,900 | 3,700 | 5,633.33 |
| 1993-10-07 | 17,100 | 17,100 | 17,000 | 17,000 | 1,500 | 5,666.67 |
| 1993-10-06 | 17,300 | 17,400 | 17,100 | 17,200 | 1,700 | 5,733.33 |
| 1993-10-05 | 17,500 | 17,600 | 17,300 | 17,500 | 2,800 | 5,833.33 |
| 1993-10-04 | 17,600 | 17,800 | 17,600 | 17,600 | 3,000 | 5,866.67 |
| 1993-10-01 | 18,200 | 18,200 | 17,800 | 18,000 | 6,300 | 6,000 |
| 1993-09-30 | 17,700 | 18,300 | 17,600 | 18,300 | 26,000 | 6,100 |
| 1993-09-29 | 17,400 | 17,600 | 17,000 | 17,500 | 18,300 | 5,833.33 |
| 1993-09-28 | 16,600 | 17,300 | 16,400 | 17,200 | 11,800 | 5,733.33 |
| 1993-09-27 | 16,400 | 16,600 | 16,300 | 16,600 | 4,400 | 5,533.33 |
| 1993-09-24 | 16,400 | 16,600 | 16,300 | 16,400 | 5,100 | 5,466.67 |
| 1993-09-22 | 16,500 | 16,600 | 16,200 | 16,400 | 5,100 | 5,466.67 |
| 1993-09-21 | 16,400 | 16,600 | 16,300 | 16,600 | 2,600 | 5,533.33 |
| 1993-09-20 | 16,600 | 16,600 | 16,000 | 16,000 | 6,800 | 5,333.33 |
| 1993-09-17 | 16,400 | 16,700 | 16,300 | 16,400 | 15,500 | 5,466.67 |
| 1993-09-16 | 15,000 | 16,300 | 15,000 | 16,300 | 20,600 | 5,433.33 |
| 1993-09-14 | 15,300 | 15,300 | 15,100 | 15,200 | 4,600 | 5,066.67 |
| 1993-09-13 | 15,600 | 15,600 | 15,300 | 15,500 | 3,900 | 5,166.67 |
| 1993-09-10 | 15,900 | 16,000 | 15,500 | 15,700 | 6,900 | 5,233.33 |
| 1993-09-09 | 16,000 | 16,700 | 16,000 | 16,000 | 23,400 | 5,333.33 |
| 1993-09-08 | 16,200 | 17,200 | 15,800 | 16,600 | 49,200 | 5,533.33 |
| 1993-09-07 | 14,800 | 16,400 | 14,700 | 16,400 | 53,600 | 5,466.67 |
| 1993-09-06 | 14,200 | 14,600 | 14,200 | 14,400 | 24,800 | 4,800 |
| 1993-09-03 | 13,400 | 13,900 | 13,300 | 13,600 | 19,100 | 4,533.33 |
| 1993-09-02 | 12,900 | 13,400 | 12,800 | 13,400 | 13,600 | 4,466.67 |
| 1993-09-01 | 12,700 | 13,000 | 12,400 | 13,000 | 9,400 | 4,333.33 |
| 1993-08-31 | 12,200 | 12,600 | 12,200 | 12,600 | 5,900 | 4,200 |
| 1993-08-30 | 12,200 | 12,300 | 12,200 | 12,200 | 4,900 | 4,066.67 |
| 1993-08-27 | 11,300 | 11,500 | 11,300 | 11,300 | 14,200 | 3,766.67 |
| 1993-08-26 | 11,500 | 11,500 | 11,300 | 11,300 | 6,000 | 3,766.67 |
| 1993-08-25 | 11,500 | 11,600 | 11,500 | 11,600 | 1,100 | 3,866.67 |
| 1993-08-24 | 11,600 | 11,700 | 11,600 | 11,700 | 1,000 | 3,900 |
| 1993-08-23 | 12,100 | 12,100 | 12,100 | 12,100 | 400 | 4,033.33 |
| 1993-08-20 | 11,400 | 11,500 | 11,400 | 11,500 | 200 | 3,833.33 |
| 1993-08-18 | 11,600 | 11,600 | 11,500 | 11,500 | 4,000 | 3,833.33 |
| 1993-08-17 | 11,800 | 11,800 | 11,600 | 11,600 | 2,200 | 3,866.67 |
| 1993-08-16 | 11,900 | 11,900 | 11,900 | 11,900 | 200 | 3,966.67 |
| 1993-08-13 | 12,000 | 12,000 | 11,800 | 12,000 | 2,900 | 4,000 |
| 1993-08-12 | 12,300 | 12,300 | 12,000 | 12,200 | 5,800 | 4,066.67 |
| 1993-08-11 | 12,200 | 12,500 | 12,200 | 12,200 | 6,800 | 4,066.67 |
| 1993-08-10 | 12,000 | 12,100 | 12,000 | 12,100 | 4,700 | 4,033.33 |
| 1993-08-09 | 11,900 | 12,000 | 11,900 | 11,900 | 5,600 | 3,966.67 |
| 1993-08-06 | 12,100 | 12,100 | 12,000 | 12,000 | 800 | 4,000 |
| 1993-08-05 | 12,100 | 12,100 | 11,900 | 11,900 | 800 | 3,966.67 |
| 1993-08-04 | 12,000 | 12,000 | 11,900 | 11,900 | 4,200 | 3,966.67 |
| 1993-08-03 | 12,000 | 12,100 | 11,900 | 11,900 | 5,400 | 3,966.67 |
| 1993-08-02 | 12,000 | 12,000 | 12,000 | 12,000 | 1,300 | 4,000 |
| 1993-07-30 | 12,100 | 12,200 | 12,000 | 12,000 | 8,700 | 4,000 |
| 1993-07-29 | 12,200 | 12,200 | 12,000 | 12,000 | 800 | 4,000 |
| 1993-07-28 | 12,200 | 12,200 | 12,200 | 12,200 | 200 | 4,066.67 |
| 1993-07-27 | 12,400 | 12,400 | 12,400 | 12,400 | 100 | 4,133.33 |
| 1993-07-26 | 12,500 | 12,800 | 12,500 | 12,800 | 400 | 4,266.67 |
| 1993-07-23 | 12,900 | 12,900 | 12,600 | 12,800 | 1,800 | 4,266.67 |
| 1993-07-22 | 12,600 | 12,800 | 12,600 | 12,800 | 500 | 4,266.67 |
| 1993-07-21 | 12,600 | 12,600 | 12,600 | 12,600 | 600 | 4,200 |
| 1993-07-20 | 12,700 | 12,700 | 12,600 | 12,700 | 900 | 4,233.33 |
| 1993-07-19 | 12,900 | 12,900 | 12,800 | 12,800 | 500 | 4,266.67 |
| 1993-07-16 | 12,500 | 13,000 | 12,400 | 13,000 | 3,000 | 4,333.33 |
| 1993-07-15 | 12,500 | 12,500 | 12,400 | 12,400 | 900 | 4,133.33 |
| 1993-07-14 | 12,700 | 12,700 | 12,400 | 12,500 | 1,700 | 4,166.67 |
| 1993-07-13 | 12,200 | 12,500 | 12,200 | 12,500 | 1,200 | 4,166.67 |
| 1993-07-12 | 12,200 | 12,200 | 11,800 | 11,800 | 2,100 | 3,933.33 |
| 1993-07-09 | 12,200 | 12,400 | 11,800 | 11,800 | 4,200 | 3,933.33 |
| 1993-07-08 | 12,000 | 12,400 | 12,000 | 12,200 | 700 | 4,066.67 |
| 1993-07-07 | 12,100 | 12,300 | 12,000 | 12,000 | 4,000 | 4,000 |
| 1993-07-06 | 12,000 | 12,400 | 12,000 | 12,000 | 2,300 | 4,000 |
| 1993-07-05 | 12,600 | 12,600 | 12,200 | 12,200 | 800 | 4,066.67 |
| 1993-07-02 | 12,800 | 12,800 | 12,600 | 12,600 | 2,300 | 4,200 |
| 1993-07-01 | 12,800 | 12,800 | 12,600 | 12,700 | 2,600 | 4,233.33 |
| 1993-06-30 | 12,600 | 12,800 | 12,500 | 12,800 | 2,800 | 4,266.67 |
| 1993-06-29 | 12,700 | 13,100 | 12,600 | 12,600 | 3,500 | 4,200 |
| 1993-06-28 | 13,100 | 13,200 | 12,700 | 12,700 | 3,300 | 4,233.33 |
| 1993-06-25 | 13,000 | 13,300 | 13,000 | 13,100 | 13,500 | 4,366.67 |
| 1993-06-24 | 11,800 | 13,100 | 11,800 | 13,100 | 21,400 | 4,366.67 |
| 1993-06-23 | 12,100 | 12,300 | 11,800 | 11,800 | 4,900 | 3,933.33 |
| 1993-06-22 | 11,700 | 12,000 | 11,600 | 12,000 | 2,400 | 4,000 |
| 1993-06-21 | 12,200 | 12,200 | 11,400 | 11,400 | 2,000 | 3,800 |
| 1993-06-18 | 11,600 | 12,600 | 11,600 | 12,500 | 6,100 | 4,166.67 |
| 1993-06-17 | 11,700 | 11,800 | 11,000 | 11,600 | 2,500 | 3,866.67 |
| 1993-06-16 | 11,900 | 11,900 | 11,500 | 11,900 | 2,900 | 3,966.67 |
| 1993-06-15 | 12,100 | 12,200 | 11,900 | 11,900 | 4,400 | 3,966.67 |
| 1993-06-14 | 12,300 | 12,300 | 12,000 | 12,000 | 1,800 | 4,000 |
| 1993-06-11 | 11,900 | 12,500 | 11,800 | 12,400 | 11,400 | 4,133.33 |
| 1993-06-10 | 11,700 | 12,000 | 11,700 | 11,800 | 3,100 | 3,933.33 |
| 1993-06-08 | 11,800 | 11,900 | 11,700 | 11,700 | 2,000 | 3,900 |
| 1993-06-07 | 11,800 | 12,000 | 11,600 | 12,000 | 3,900 | 4,000 |
| 1993-06-04 | 11,700 | 11,700 | 11,600 | 11,600 | 1,600 | 3,866.67 |
| 1993-06-03 | 11,800 | 11,800 | 11,500 | 11,600 | 4,200 | 3,866.67 |
| 1993-06-02 | 10,600 | 11,900 | 10,600 | 11,800 | 11,900 | 3,933.33 |
| 1993-06-01 | 10,700 | 10,700 | 10,500 | 10,500 | 2,100 | 3,500 |
| 1993-05-31 | 10,900 | 11,000 | 10,800 | 10,800 | 1,400 | 3,600 |
| 1993-05-28 | 11,000 | 11,300 | 10,600 | 10,800 | 11,000 | 3,600 |
| 1993-05-27 | 10,500 | 10,500 | 10,500 | 10,500 | 5,600 | 3,500 |
| 1993-05-25 | 8,450 | 8,600 | 8,450 | 8,460 | 7,500 | 2,820 |
| 1993-05-24 | 8,400 | 8,450 | 8,400 | 8,440 | 2,400 | 2,813.33 |
| 1993-05-21 | 8,300 | 8,450 | 8,300 | 8,390 | 3,400 | 2,796.67 |
| 1993-05-20 | 8,300 | 8,300 | 8,300 | 8,300 | 300 | 2,766.67 |
| 1993-05-19 | 8,500 | 8,500 | 8,310 | 8,310 | 1,700 | 2,770 |
| 1993-05-18 | 8,610 | 8,710 | 8,500 | 8,500 | 9,300 | 2,833.33 |
| 1993-05-17 | 8,700 | 8,800 | 8,700 | 8,710 | 6,200 | 2,903.33 |
| 1993-05-14 | 8,700 | 8,700 | 8,700 | 8,700 | 1,200 | 2,900 |
| 1993-05-12 | 8,450 | 8,500 | 8,450 | 8,500 | 600 | 2,833.33 |
| 1993-05-11 | 8,500 | 8,500 | 8,450 | 8,450 | 3,000 | 2,816.67 |
| 1993-05-10 | 8,600 | 8,600 | 8,600 | 8,600 | 200 | 2,866.67 |
| 1993-05-07 | 8,400 | 8,500 | 8,400 | 8,500 | 800 | 2,833.33 |
| 1993-05-06 | 8,110 | 8,300 | 8,110 | 8,300 | 1,200 | 2,766.67 |
| 1993-04-30 | 8,010 | 8,010 | 8,010 | 8,010 | 400 | 2,670 |
| 1993-04-28 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 2,666.67 |
| 1993-04-27 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 2,666.67 |
| 1993-04-26 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 2,666.67 |
| 1993-04-23 | 8,000 | 8,000 | 8,000 | 8,000 | 700 | 2,666.67 |
| 1993-04-20 | 8,000 | 8,000 | 8,000 | 8,000 | 2,100 | 2,666.67 |
| 1993-04-19 | 8,150 | 8,150 | 8,100 | 8,100 | 3,800 | 2,700 |
| 1993-04-16 | 8,100 | 8,100 | 8,100 | 8,100 | 2,000 | 2,700 |
| 1993-04-13 | 8,100 | 8,100 | 7,900 | 7,900 | 400 | 2,633.33 |
| 1993-04-12 | 8,100 | 8,150 | 8,100 | 8,100 | 5,100 | 2,700 |
| 1993-04-09 | 8,200 | 8,200 | 8,190 | 8,190 | 600 | 2,730 |
| 1993-04-08 | 8,070 | 8,070 | 8,070 | 8,070 | 100 | 2,690 |
| 1993-03-31 | 8,070 | 8,070 | 8,070 | 8,070 | 300 | 2,690 |
| 1993-03-30 | 7,770 | 7,770 | 7,770 | 7,770 | 100 | 2,590 |
| 1993-03-24 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 2,500 |
| 1993-03-22 | 7,300 | 7,310 | 7,300 | 7,310 | 900 | 2,436.67 |
| 1993-03-16 | 7,250 | 7,250 | 7,250 | 7,250 | 300 | 2,416.67 |
| 1993-03-15 | 7,150 | 7,150 | 7,150 | 7,150 | 200 | 2,383.33 |
| 1993-03-04 | 7,250 | 7,250 | 7,250 | 7,250 | 200 | 2,416.67 |
| 1993-03-02 | 7,240 | 7,240 | 7,240 | 7,240 | 100 | 2,413.33 |
| 1993-03-01 | 7,250 | 7,250 | 7,250 | 7,250 | 400 | 2,416.67 |
| 1993-02-23 | 7,340 | 7,350 | 7,340 | 7,350 | 2,100 | 2,450 |
| 1993-02-22 | 7,340 | 7,340 | 7,340 | 7,340 | 2,000 | 2,446.67 |
| 1993-02-16 | 7,350 | 7,350 | 7,350 | 7,350 | 200 | 2,450 |
| 1993-02-15 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 2,500 |
| 1993-02-08 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 2,500 |
| 1993-02-02 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 2,500 |
| 1993-01-29 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 2,500 |
| 1993-01-28 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 2,500 |
| 1993-01-26 | 7,500 | 7,500 | 7,500 | 7,500 | 300 | 2,500 |
| 1993-01-25 | 7,600 | 7,600 | 7,500 | 7,500 | 1,000 | 2,500 |
| 1993-01-22 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 2,533.33 |
| 1993-01-21 | 7,610 | 7,610 | 7,610 | 7,610 | 100 | 2,536.67 |
| 1993-01-19 | 7,510 | 7,510 | 7,510 | 7,510 | 100 | 2,503.33 |
| 1993-01-18 | 7,510 | 7,510 | 7,510 | 7,510 | 100 | 2,503.33 |
| 1993-01-12 | 7,500 | 7,500 | 7,400 | 7,500 | 1,200 | 2,500 |
| 1993-01-11 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 2,466.67 |
| 1993-01-07 | 7,500 | 7,500 | 7,500 | 7,500 | 1,000 | 2,500 |
| 1993-01-05 | 7,590 | 7,590 | 7,590 | 7,590 | 100 | 2,530 |
分割・併合履歴 ： [2007-10-26]1株→3株
