6365 (株)電業社機械製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 7,480 | 7,480 | 7,480 | 7,480 | 400 | 2,493.33 |
| 1995-12-28 | 7,120 | 7,230 | 7,120 | 7,230 | 600 | 2,410 |
| 1995-12-27 | 7,100 | 7,100 | 7,100 | 7,100 | 1,800 | 2,366.67 |
| 1995-12-26 | 7,100 | 7,100 | 7,100 | 7,100 | 1,700 | 2,366.67 |
| 1995-12-25 | 6,760 | 7,100 | 6,760 | 7,100 | 1,400 | 2,366.67 |
| 1995-12-22 | 6,900 | 6,900 | 6,700 | 6,710 | 4,500 | 2,236.67 |
| 1995-12-21 | 7,510 | 7,510 | 7,200 | 7,200 | 1,600 | 2,400 |
| 1995-12-20 | 7,560 | 7,600 | 7,460 | 7,460 | 6,600 | 2,486.67 |
| 1995-12-15 | 8,190 | 8,190 | 8,160 | 8,160 | 400 | 2,720 |
| 1995-12-13 | 8,210 | 8,210 | 8,210 | 8,210 | 100 | 2,736.67 |
| 1995-12-11 | 8,250 | 8,250 | 8,220 | 8,220 | 300 | 2,740 |
| 1995-12-08 | 8,300 | 8,300 | 8,250 | 8,250 | 200 | 2,750 |
| 1995-12-07 | 8,300 | 8,300 | 8,200 | 8,200 | 900 | 2,733.33 |
| 1995-12-06 | 8,000 | 8,050 | 8,000 | 8,000 | 700 | 2,666.67 |
| 1995-12-05 | 7,950 | 7,950 | 7,900 | 7,900 | 700 | 2,633.33 |
| 1995-12-04 | 7,900 | 7,920 | 7,900 | 7,920 | 600 | 2,640 |
| 1995-12-01 | 8,000 | 8,000 | 7,900 | 7,900 | 500 | 2,633.33 |
| 1995-11-30 | 7,900 | 7,900 | 7,900 | 7,900 | 20,400 | 2,633.33 |
| 1995-11-29 | 8,100 | 8,100 | 7,900 | 7,900 | 19,600 | 2,633.33 |
| 1995-11-28 | 8,000 | 8,000 | 7,990 | 8,000 | 500 | 2,666.67 |
| 1995-11-27 | 7,990 | 8,000 | 7,990 | 8,000 | 1,100 | 2,666.67 |
| 1995-11-24 | 7,900 | 7,900 | 7,900 | 7,900 | 700 | 2,633.33 |
| 1995-11-22 | 8,000 | 8,000 | 7,750 | 7,750 | 900 | 2,583.33 |
| 1995-11-21 | 7,850 | 7,850 | 7,850 | 7,850 | 300 | 2,616.67 |
| 1995-11-15 | 7,850 | 7,850 | 7,850 | 7,850 | 200 | 2,616.67 |
| 1995-11-14 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 2,666.67 |
| 1995-11-08 | 7,950 | 7,950 | 7,950 | 7,950 | 300 | 2,650 |
| 1995-11-07 | 8,100 | 8,100 | 8,100 | 8,100 | 500 | 2,700 |
| 1995-11-06 | 8,200 | 8,200 | 8,150 | 8,150 | 300 | 2,716.67 |
| 1995-11-02 | 8,300 | 8,300 | 8,200 | 8,200 | 200 | 2,733.33 |
| 1995-11-01 | 8,200 | 8,200 | 8,200 | 8,200 | 300 | 2,733.33 |
| 1995-10-30 | 8,300 | 8,300 | 8,300 | 8,300 | 300 | 2,766.67 |
| 1995-10-27 | 8,260 | 8,260 | 8,200 | 8,200 | 700 | 2,733.33 |
| 1995-10-26 | 8,290 | 8,290 | 8,290 | 8,290 | 500 | 2,763.33 |
| 1995-10-24 | 8,490 | 8,490 | 8,490 | 8,490 | 100 | 2,830 |
| 1995-10-23 | 8,510 | 8,510 | 8,450 | 8,500 | 900 | 2,833.33 |
| 1995-10-19 | 8,450 | 8,450 | 8,450 | 8,450 | 100 | 2,816.67 |
| 1995-10-16 | 8,650 | 8,650 | 8,650 | 8,650 | 1,300 | 2,883.33 |
| 1995-10-13 | 8,510 | 8,700 | 8,510 | 8,700 | 1,200 | 2,900 |
| 1995-10-12 | 8,200 | 8,540 | 8,200 | 8,540 | 4,400 | 2,846.67 |
| 1995-10-11 | 8,300 | 8,300 | 8,300 | 8,300 | 300 | 2,766.67 |
| 1995-10-09 | 8,500 | 8,500 | 8,300 | 8,500 | 1,200 | 2,833.33 |
| 1995-10-06 | 8,100 | 8,300 | 8,100 | 8,300 | 2,500 | 2,766.67 |
| 1995-10-03 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 2,666.67 |
| 1995-10-02 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 2,666.67 |
| 1995-09-29 | 7,950 | 7,950 | 7,950 | 7,950 | 1,000 | 2,650 |
| 1995-09-26 | 7,650 | 7,650 | 7,650 | 7,650 | 200 | 2,550 |
| 1995-09-25 | 7,650 | 7,650 | 7,650 | 7,650 | 200 | 2,550 |
| 1995-09-22 | 7,950 | 7,950 | 7,800 | 7,800 | 400 | 2,600 |
| 1995-09-21 | 8,000 | 8,000 | 7,850 | 7,850 | 1,300 | 2,616.67 |
| 1995-09-20 | 7,850 | 7,850 | 7,850 | 7,850 | 400 | 2,616.67 |
| 1995-09-19 | 7,900 | 7,900 | 7,850 | 7,850 | 600 | 2,616.67 |
| 1995-09-14 | 8,000 | 8,200 | 8,000 | 8,200 | 900 | 2,733.33 |
| 1995-09-13 | 8,140 | 8,200 | 8,140 | 8,200 | 800 | 2,733.33 |
| 1995-09-12 | 8,000 | 8,200 | 8,000 | 8,200 | 600 | 2,733.33 |
| 1995-09-11 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 2,666.67 |
| 1995-09-08 | 8,050 | 8,050 | 8,050 | 8,050 | 100 | 2,683.33 |
| 1995-09-06 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 2,650 |
| 1995-09-05 | 8,150 | 8,150 | 8,150 | 8,150 | 200 | 2,716.67 |
| 1995-09-04 | 8,300 | 8,300 | 8,150 | 8,250 | 2,900 | 2,750 |
| 1995-09-01 | 8,150 | 8,150 | 8,150 | 8,150 | 1,500 | 2,716.67 |
| 1995-08-31 | 8,130 | 8,130 | 8,020 | 8,020 | 400 | 2,673.33 |
| 1995-08-30 | 8,000 | 8,200 | 8,000 | 8,100 | 500 | 2,700 |
| 1995-08-29 | 7,850 | 8,000 | 7,850 | 7,900 | 2,000 | 2,633.33 |
| 1995-08-28 | 7,850 | 7,850 | 7,850 | 7,850 | 1,700 | 2,616.67 |
| 1995-08-24 | 7,830 | 7,850 | 7,830 | 7,850 | 400 | 2,616.67 |
| 1995-08-23 | 7,850 | 7,850 | 7,850 | 7,850 | 400 | 2,616.67 |
| 1995-08-22 | 7,860 | 7,860 | 7,850 | 7,850 | 500 | 2,616.67 |
| 1995-08-21 | 7,930 | 7,930 | 7,850 | 7,850 | 500 | 2,616.67 |
| 1995-08-18 | 7,810 | 7,900 | 7,810 | 7,830 | 4,500 | 2,610 |
| 1995-08-17 | 7,700 | 7,850 | 7,650 | 7,800 | 4,200 | 2,600 |
| 1995-08-16 | 7,400 | 7,500 | 7,400 | 7,500 | 1,200 | 2,500 |
| 1995-08-15 | 7,350 | 7,400 | 7,350 | 7,400 | 300 | 2,466.67 |
| 1995-08-14 | 7,350 | 7,350 | 7,350 | 7,350 | 200 | 2,450 |
| 1995-08-11 | 7,400 | 7,400 | 7,400 | 7,400 | 800 | 2,466.67 |
| 1995-08-10 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 2,500 |
| 1995-08-09 | 7,400 | 7,400 | 7,400 | 7,400 | 900 | 2,466.67 |
| 1995-08-08 | 7,400 | 7,400 | 7,400 | 7,400 | 200 | 2,466.67 |
| 1995-08-04 | 7,400 | 7,400 | 7,400 | 7,400 | 200 | 2,466.67 |
| 1995-08-03 | 7,590 | 7,590 | 7,590 | 7,590 | 300 | 2,530 |
| 1995-08-02 | 7,580 | 7,580 | 7,580 | 7,580 | 200 | 2,526.67 |
| 1995-08-01 | 7,590 | 7,590 | 7,590 | 7,590 | 200 | 2,530 |
| 1995-07-31 | 7,600 | 7,650 | 7,590 | 7,590 | 400 | 2,530 |
| 1995-07-25 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 2,566.67 |
| 1995-07-24 | 7,850 | 7,850 | 7,800 | 7,850 | 1,200 | 2,616.67 |
| 1995-07-21 | 7,650 | 7,650 | 7,640 | 7,640 | 700 | 2,546.67 |
| 1995-07-19 | 7,630 | 7,630 | 7,620 | 7,620 | 2,000 | 2,540 |
| 1995-07-18 | 7,630 | 7,630 | 7,630 | 7,630 | 300 | 2,543.33 |
| 1995-07-17 | 7,640 | 7,640 | 7,630 | 7,630 | 200 | 2,543.33 |
| 1995-07-13 | 7,400 | 7,410 | 7,400 | 7,410 | 2,500 | 2,470 |
| 1995-07-12 | 7,410 | 7,410 | 7,410 | 7,410 | 200 | 2,470 |
| 1995-07-11 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 2,466.67 |
| 1995-07-10 | 7,400 | 7,500 | 7,400 | 7,400 | 2,100 | 2,466.67 |
| 1995-07-07 | 7,200 | 7,200 | 7,200 | 7,200 | 400 | 2,400 |
| 1995-07-06 | 7,150 | 7,150 | 7,100 | 7,100 | 600 | 2,366.67 |
| 1995-07-05 | 7,150 | 7,150 | 7,150 | 7,150 | 300 | 2,383.33 |
| 1995-07-04 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 2,433.33 |
| 1995-07-03 | 7,200 | 7,200 | 7,200 | 7,200 | 200 | 2,400 |
| 1995-06-30 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 2,400 |
| 1995-06-29 | 7,160 | 7,200 | 7,150 | 7,200 | 800 | 2,400 |
| 1995-06-28 | 7,100 | 7,100 | 7,100 | 7,100 | 2,700 | 2,366.67 |
| 1995-06-27 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 2,366.67 |
| 1995-06-26 | 7,000 | 7,100 | 7,000 | 7,100 | 800 | 2,366.67 |
| 1995-06-23 | 7,100 | 7,150 | 7,100 | 7,100 | 4,800 | 2,366.67 |
| 1995-06-22 | 7,550 | 7,550 | 7,370 | 7,450 | 2,800 | 2,483.33 |
| 1995-06-20 | 7,650 | 7,650 | 7,650 | 7,650 | 1,000 | 2,550 |
| 1995-06-16 | 7,250 | 7,250 | 7,250 | 7,250 | 1,500 | 2,416.67 |
| 1995-06-15 | 7,150 | 7,250 | 7,150 | 7,250 | 1,600 | 2,416.67 |
| 1995-06-14 | 7,100 | 7,190 | 7,100 | 7,190 | 1,100 | 2,396.67 |
| 1995-06-08 | 7,190 | 7,190 | 7,190 | 7,190 | 100 | 2,396.67 |
| 1995-06-07 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 2,400 |
| 1995-06-06 | 7,200 | 7,200 | 7,200 | 7,200 | 200 | 2,400 |
| 1995-06-05 | 7,400 | 7,400 | 7,400 | 7,400 | 500 | 2,466.67 |
| 1995-06-02 | 7,640 | 7,640 | 7,610 | 7,610 | 700 | 2,536.67 |
| 1995-05-30 | 7,650 | 7,650 | 7,650 | 7,650 | 2,200 | 2,550 |
| 1995-05-29 | 7,760 | 7,760 | 7,650 | 7,650 | 700 | 2,550 |
| 1995-05-26 | 7,650 | 7,660 | 7,650 | 7,660 | 700 | 2,553.33 |
| 1995-05-25 | 7,620 | 7,650 | 7,620 | 7,650 | 300 | 2,550 |
| 1995-05-24 | 7,600 | 7,620 | 7,600 | 7,620 | 300 | 2,540 |
| 1995-05-23 | 7,600 | 7,600 | 7,600 | 7,600 | 700 | 2,533.33 |
| 1995-05-22 | 7,600 | 7,600 | 7,600 | 7,600 | 300 | 2,533.33 |
| 1995-05-19 | 7,600 | 7,650 | 7,600 | 7,650 | 800 | 2,550 |
| 1995-05-18 | 7,600 | 7,750 | 7,600 | 7,600 | 2,300 | 2,533.33 |
| 1995-05-17 | 7,610 | 7,610 | 7,600 | 7,600 | 400 | 2,533.33 |
| 1995-05-16 | 7,610 | 7,610 | 7,610 | 7,610 | 100 | 2,536.67 |
| 1995-05-15 | 7,600 | 7,600 | 7,600 | 7,600 | 200 | 2,533.33 |
| 1995-05-12 | 7,660 | 7,660 | 7,660 | 7,660 | 200 | 2,553.33 |
| 1995-05-11 | 7,690 | 7,690 | 7,690 | 7,690 | 100 | 2,563.33 |
| 1995-05-10 | 7,900 | 7,900 | 7,890 | 7,890 | 1,300 | 2,630 |
| 1995-05-09 | 8,000 | 8,000 | 7,900 | 7,900 | 1,000 | 2,633.33 |
| 1995-05-08 | 8,200 | 8,200 | 8,100 | 8,200 | 3,000 | 2,733.33 |
| 1995-05-02 | 7,300 | 8,210 | 7,300 | 8,200 | 15,800 | 2,733.33 |
| 1995-05-01 | 7,200 | 7,210 | 7,180 | 7,210 | 4,100 | 2,403.33 |
| 1995-04-28 | 7,130 | 7,200 | 7,100 | 7,200 | 3,400 | 2,400 |
| 1995-04-27 | 7,160 | 7,160 | 7,100 | 7,100 | 1,600 | 2,366.67 |
| 1995-04-26 | 7,160 | 7,200 | 7,150 | 7,150 | 2,000 | 2,383.33 |
| 1995-04-25 | 7,200 | 7,200 | 7,130 | 7,150 | 1,800 | 2,383.33 |
| 1995-04-24 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 2,400 |
| 1995-04-21 | 7,080 | 7,100 | 7,080 | 7,100 | 2,500 | 2,366.67 |
| 1995-04-20 | 6,960 | 7,000 | 6,960 | 6,980 | 1,000 | 2,326.67 |
| 1995-04-19 | 6,910 | 6,910 | 6,800 | 6,800 | 400 | 2,266.67 |
| 1995-04-18 | 6,910 | 6,910 | 6,910 | 6,910 | 200 | 2,303.33 |
| 1995-04-14 | 7,010 | 7,010 | 7,000 | 7,000 | 1,500 | 2,333.33 |
| 1995-04-13 | 7,210 | 7,210 | 6,910 | 6,910 | 1,000 | 2,303.33 |
| 1995-04-12 | 7,300 | 7,300 | 7,300 | 7,300 | 200 | 2,433.33 |
| 1995-04-11 | 7,300 | 7,300 | 7,300 | 7,300 | 1,100 | 2,433.33 |
| 1995-04-10 | 7,300 | 7,300 | 7,200 | 7,200 | 3,000 | 2,400 |
| 1995-04-07 | 7,270 | 7,270 | 7,270 | 7,270 | 100 | 2,423.33 |
| 1995-04-06 | 7,300 | 7,300 | 7,280 | 7,280 | 3,600 | 2,426.67 |
| 1995-04-05 | 7,290 | 7,290 | 7,170 | 7,200 | 900 | 2,400 |
| 1995-04-04 | 7,000 | 7,300 | 7,000 | 7,300 | 2,200 | 2,433.33 |
| 1995-04-03 | 7,300 | 7,300 | 7,200 | 7,200 | 800 | 2,400 |
| 1995-03-31 | 7,500 | 7,500 | 7,400 | 7,400 | 5,800 | 2,466.67 |
| 1995-03-29 | 7,160 | 7,210 | 7,010 | 7,010 | 2,200 | 2,336.67 |
| 1995-03-28 | 7,000 | 7,000 | 6,870 | 6,870 | 3,400 | 2,290 |
| 1995-03-27 | 6,800 | 6,800 | 6,700 | 6,700 | 2,000 | 2,233.33 |
| 1995-03-24 | 6,600 | 6,600 | 6,580 | 6,600 | 2,700 | 2,200 |
| 1995-03-23 | 6,610 | 6,670 | 6,600 | 6,600 | 12,400 | 2,200 |
| 1995-03-22 | 6,600 | 6,650 | 6,600 | 6,600 | 10,300 | 2,200 |
| 1995-03-20 | 6,500 | 6,600 | 6,500 | 6,600 | 4,600 | 2,200 |
| 1995-03-17 | 6,990 | 7,010 | 6,600 | 6,680 | 16,800 | 2,226.67 |
| 1995-03-16 | 7,700 | 7,700 | 6,950 | 7,000 | 58,700 | 2,333.33 |
| 1995-03-15 | 8,330 | 8,330 | 7,800 | 7,800 | 4,200 | 2,600 |
| 1995-03-14 | 8,500 | 8,500 | 8,400 | 8,400 | 1,600 | 2,800 |
| 1995-03-13 | 8,790 | 8,790 | 8,590 | 8,590 | 11,400 | 2,863.33 |
| 1995-03-10 | 8,910 | 8,910 | 8,890 | 8,890 | 2,200 | 2,963.33 |
| 1995-03-09 | 9,050 | 9,050 | 8,900 | 8,910 | 52,000 | 2,970 |
| 1995-03-08 | 9,020 | 9,090 | 9,000 | 9,000 | 2,000 | 3,000 |
| 1995-03-07 | 9,100 | 9,100 | 9,050 | 9,070 | 1,800 | 3,023.33 |
| 1995-03-06 | 9,350 | 9,350 | 9,250 | 9,250 | 3,600 | 3,083.33 |
| 1995-03-03 | 9,500 | 9,500 | 9,310 | 9,310 | 400 | 3,103.33 |
| 1995-03-02 | 9,600 | 9,600 | 9,300 | 9,500 | 4,100 | 3,166.67 |
| 1995-02-28 | 9,600 | 9,600 | 9,600 | 9,600 | 300 | 3,200 |
| 1995-02-27 | 9,600 | 9,600 | 9,300 | 9,300 | 1,500 | 3,100 |
| 1995-02-24 | 9,800 | 9,800 | 9,600 | 9,700 | 1,900 | 3,233.33 |
| 1995-02-23 | 9,900 | 9,900 | 9,800 | 9,800 | 600 | 3,266.67 |
| 1995-02-22 | 9,900 | 9,900 | 9,900 | 9,900 | 600 | 3,300 |
| 1995-02-21 | 10,300 | 10,300 | 10,000 | 10,000 | 1,000 | 3,333.33 |
| 1995-02-20 | 10,000 | 10,300 | 10,000 | 10,100 | 1,600 | 3,366.67 |
| 1995-02-17 | 9,700 | 9,700 | 9,700 | 9,700 | 200 | 3,233.33 |
| 1995-02-16 | 9,700 | 9,700 | 9,650 | 9,650 | 1,400 | 3,216.67 |
| 1995-02-15 | 9,800 | 9,850 | 9,700 | 9,700 | 2,300 | 3,233.33 |
| 1995-02-14 | 9,960 | 10,000 | 9,960 | 10,000 | 2,100 | 3,333.33 |
| 1995-02-13 | 10,000 | 10,200 | 10,000 | 10,200 | 1,200 | 3,400 |
| 1995-02-10 | 9,700 | 10,000 | 9,700 | 10,000 | 3,500 | 3,333.33 |
| 1995-02-09 | 10,200 | 10,200 | 9,800 | 9,800 | 6,100 | 3,266.67 |
| 1995-02-08 | 10,300 | 10,300 | 10,200 | 10,300 | 1,000 | 3,433.33 |
| 1995-02-07 | 10,300 | 10,300 | 10,200 | 10,300 | 1,400 | 3,433.33 |
| 1995-02-06 | 10,700 | 10,700 | 10,200 | 10,200 | 3,300 | 3,400 |
| 1995-02-03 | 11,200 | 11,200 | 10,600 | 10,700 | 1,500 | 3,566.67 |
| 1995-02-02 | 11,400 | 11,500 | 11,400 | 11,400 | 600 | 3,800 |
| 1995-02-01 | 11,900 | 11,900 | 11,400 | 11,400 | 900 | 3,800 |
| 1995-01-31 | 12,000 | 12,000 | 11,600 | 11,800 | 1,100 | 3,933.33 |
| 1995-01-30 | 12,400 | 12,400 | 12,300 | 12,300 | 1,100 | 4,100 |
| 1995-01-27 | 12,400 | 12,600 | 12,400 | 12,400 | 1,500 | 4,133.33 |
| 1995-01-26 | 11,800 | 12,300 | 11,800 | 12,200 | 1,600 | 4,066.67 |
| 1995-01-25 | 11,800 | 12,000 | 11,600 | 11,600 | 1,200 | 3,866.67 |
| 1995-01-24 | 11,600 | 11,800 | 11,500 | 11,800 | 1,500 | 3,933.33 |
| 1995-01-23 | 12,100 | 12,100 | 11,600 | 11,600 | 400 | 3,866.67 |
| 1995-01-20 | 12,700 | 12,700 | 12,100 | 12,100 | 400 | 4,033.33 |
| 1995-01-19 | 12,800 | 12,800 | 12,500 | 12,500 | 900 | 4,166.67 |
| 1995-01-18 | 12,800 | 12,800 | 12,500 | 12,500 | 500 | 4,166.67 |
| 1995-01-13 | 12,900 | 12,900 | 12,800 | 12,800 | 400 | 4,266.67 |
| 1995-01-11 | 13,000 | 13,000 | 12,900 | 12,900 | 600 | 4,300 |
| 1995-01-09 | 13,000 | 13,000 | 13,000 | 13,000 | 300 | 4,333.33 |
| 1995-01-06 | 12,900 | 13,000 | 12,900 | 13,000 | 1,200 | 4,333.33 |
| 1995-01-04 | 13,200 | 13,200 | 13,100 | 13,100 | 500 | 4,366.67 |
分割・併合履歴 ： [2007-10-26]1株→3株
