6365 (株)電業社機械製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 2,033.33 |
| 1996-12-27 | 6,070 | 6,100 | 6,070 | 6,100 | 900 | 2,033.33 |
| 1996-12-26 | 6,000 | 6,000 | 6,000 | 6,000 | 900 | 2,000 |
| 1996-12-25 | 6,200 | 6,200 | 6,200 | 6,200 | 2,100 | 2,066.67 |
| 1996-12-24 | 6,380 | 6,380 | 6,300 | 6,300 | 500 | 2,100 |
| 1996-12-20 | 6,500 | 6,500 | 6,300 | 6,300 | 1,400 | 2,100 |
| 1996-12-19 | 6,700 | 6,700 | 6,650 | 6,650 | 300 | 2,216.67 |
| 1996-12-18 | 6,650 | 6,700 | 6,650 | 6,700 | 1,500 | 2,233.33 |
| 1996-12-13 | 6,650 | 6,650 | 6,650 | 6,650 | 800 | 2,216.67 |
| 1996-12-12 | 6,680 | 6,680 | 6,600 | 6,650 | 1,200 | 2,216.67 |
| 1996-12-11 | 6,650 | 6,650 | 6,650 | 6,650 | 200 | 2,216.67 |
| 1996-12-10 | 6,830 | 6,830 | 6,830 | 6,830 | 900 | 2,276.67 |
| 1996-12-06 | 6,830 | 6,830 | 6,740 | 6,740 | 5,600 | 2,246.67 |
| 1996-12-05 | 6,760 | 6,760 | 6,760 | 6,760 | 1,800 | 2,253.33 |
| 1996-12-04 | 6,840 | 6,840 | 6,840 | 6,840 | 300 | 2,280 |
| 1996-12-03 | 6,840 | 6,850 | 6,840 | 6,850 | 300 | 2,283.33 |
| 1996-12-02 | 6,750 | 6,750 | 6,750 | 6,750 | 1,100 | 2,250 |
| 1996-11-29 | 6,850 | 6,850 | 6,750 | 6,750 | 500 | 2,250 |
| 1996-11-27 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 2,250 |
| 1996-11-26 | 6,750 | 6,750 | 6,750 | 6,750 | 500 | 2,250 |
| 1996-11-25 | 6,750 | 6,850 | 6,750 | 6,850 | 200 | 2,283.33 |
| 1996-11-22 | 6,850 | 6,850 | 6,850 | 6,850 | 400 | 2,283.33 |
| 1996-11-20 | 6,900 | 6,900 | 6,750 | 6,750 | 600 | 2,250 |
| 1996-11-18 | 7,000 | 7,000 | 6,750 | 6,750 | 300 | 2,250 |
| 1996-11-15 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 2,333.33 |
| 1996-11-14 | 6,750 | 6,900 | 6,750 | 6,900 | 500 | 2,300 |
| 1996-11-12 | 7,060 | 7,100 | 7,060 | 7,100 | 1,100 | 2,366.67 |
| 1996-11-08 | 7,190 | 7,190 | 7,050 | 7,050 | 300 | 2,350 |
| 1996-11-07 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 | 2,400 |
| 1996-11-01 | 7,280 | 7,280 | 7,280 | 7,280 | 100 | 2,426.67 |
| 1996-10-29 | 7,300 | 7,300 | 7,300 | 7,300 | 300 | 2,433.33 |
| 1996-10-24 | 7,290 | 7,290 | 7,290 | 7,290 | 300 | 2,430 |
| 1996-10-22 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 2,333.33 |
| 1996-10-17 | 6,900 | 6,900 | 6,900 | 6,900 | 700 | 2,300 |
| 1996-10-16 | 6,900 | 6,900 | 6,900 | 6,900 | 800 | 2,300 |
| 1996-10-15 | 6,900 | 6,900 | 6,900 | 6,900 | 1,200 | 2,300 |
| 1996-10-09 | 7,150 | 7,150 | 7,150 | 7,150 | 200 | 2,383.33 |
| 1996-10-07 | 7,250 | 7,250 | 7,160 | 7,160 | 400 | 2,386.67 |
| 1996-10-04 | 6,960 | 6,960 | 6,960 | 6,960 | 100 | 2,320 |
| 1996-10-03 | 6,900 | 6,900 | 6,900 | 6,900 | 100 | 2,300 |
| 1996-10-02 | 6,960 | 6,960 | 6,900 | 6,900 | 900 | 2,300 |
| 1996-10-01 | 6,960 | 6,960 | 6,900 | 6,900 | 200 | 2,300 |
| 1996-09-30 | 6,970 | 6,970 | 6,970 | 6,970 | 300 | 2,323.33 |
| 1996-09-26 | 6,960 | 6,960 | 6,900 | 6,900 | 500 | 2,300 |
| 1996-09-25 | 6,970 | 6,970 | 6,950 | 6,950 | 700 | 2,316.67 |
| 1996-09-24 | 6,970 | 6,970 | 6,970 | 6,970 | 700 | 2,323.33 |
| 1996-09-18 | 6,940 | 6,940 | 6,940 | 6,940 | 200 | 2,313.33 |
| 1996-09-17 | 6,980 | 6,980 | 6,910 | 6,910 | 600 | 2,303.33 |
| 1996-09-12 | 6,960 | 6,960 | 6,960 | 6,960 | 200 | 2,320 |
| 1996-09-10 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 2,333.33 |
| 1996-09-05 | 7,000 | 7,000 | 7,000 | 7,000 | 700 | 2,333.33 |
| 1996-09-03 | 7,290 | 7,290 | 7,290 | 7,290 | 200 | 2,430 |
| 1996-09-02 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 2,333.33 |
| 1996-08-30 | 7,200 | 7,200 | 6,900 | 6,900 | 600 | 2,300 |
| 1996-08-29 | 7,000 | 7,000 | 7,000 | 7,000 | 600 | 2,333.33 |
| 1996-08-28 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 2,333.33 |
| 1996-08-27 | 7,000 | 7,000 | 6,900 | 6,900 | 700 | 2,300 |
| 1996-08-26 | 7,100 | 7,100 | 7,100 | 7,100 | 500 | 2,366.67 |
| 1996-08-23 | 7,180 | 7,180 | 7,110 | 7,110 | 400 | 2,370 |
| 1996-08-22 | 7,190 | 7,190 | 7,190 | 7,190 | 700 | 2,396.67 |
| 1996-08-21 | 7,110 | 7,190 | 7,110 | 7,190 | 200 | 2,396.67 |
| 1996-08-20 | 7,190 | 7,190 | 7,190 | 7,190 | 300 | 2,396.67 |
| 1996-08-19 | 7,300 | 7,300 | 7,190 | 7,190 | 300 | 2,396.67 |
| 1996-08-16 | 7,300 | 7,300 | 7,300 | 7,300 | 300 | 2,433.33 |
| 1996-08-15 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 2,433.33 |
| 1996-08-14 | 7,300 | 7,300 | 7,300 | 7,300 | 300 | 2,433.33 |
| 1996-08-13 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 2,500 |
| 1996-08-12 | 7,300 | 7,300 | 7,300 | 7,300 | 600 | 2,433.33 |
| 1996-08-07 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 2,433.33 |
| 1996-08-06 | 7,350 | 7,350 | 7,350 | 7,350 | 800 | 2,450 |
| 1996-08-01 | 7,580 | 7,580 | 7,350 | 7,350 | 700 | 2,450 |
| 1996-07-31 | 7,480 | 7,580 | 7,480 | 7,580 | 200 | 2,526.67 |
| 1996-07-30 | 7,550 | 7,550 | 7,550 | 7,550 | 200 | 2,516.67 |
| 1996-07-29 | 7,550 | 7,550 | 7,550 | 7,550 | 500 | 2,516.67 |
| 1996-07-25 | 7,350 | 7,350 | 7,350 | 7,350 | 100 | 2,450 |
| 1996-07-24 | 7,500 | 7,500 | 7,500 | 7,500 | 300 | 2,500 |
| 1996-07-23 | 7,640 | 7,640 | 7,600 | 7,600 | 300 | 2,533.33 |
| 1996-07-22 | 7,650 | 7,650 | 7,650 | 7,650 | 300 | 2,550 |
| 1996-07-19 | 7,560 | 7,560 | 7,560 | 7,560 | 100 | 2,520 |
| 1996-07-18 | 7,630 | 7,630 | 7,630 | 7,630 | 100 | 2,543.33 |
| 1996-07-16 | 7,560 | 7,560 | 7,560 | 7,560 | 100 | 2,520 |
| 1996-07-15 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 2,516.67 |
| 1996-07-12 | 7,650 | 7,650 | 7,650 | 7,650 | 100 | 2,550 |
| 1996-07-05 | 7,600 | 7,700 | 7,550 | 7,550 | 500 | 2,516.67 |
| 1996-07-04 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 2,516.67 |
| 1996-07-03 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 2,533.33 |
| 1996-07-02 | 7,790 | 7,790 | 7,700 | 7,700 | 600 | 2,566.67 |
| 1996-07-01 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 2,600 |
| 1996-06-28 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 2,600 |
| 1996-06-27 | 7,600 | 7,600 | 7,450 | 7,450 | 1,100 | 2,483.33 |
| 1996-06-26 | 7,610 | 7,800 | 7,610 | 7,800 | 200 | 2,600 |
| 1996-06-25 | 7,610 | 7,610 | 7,610 | 7,610 | 200 | 2,536.67 |
| 1996-06-24 | 7,710 | 7,710 | 7,710 | 7,710 | 600 | 2,570 |
| 1996-06-21 | 7,700 | 7,710 | 7,700 | 7,710 | 200 | 2,570 |
| 1996-06-20 | 7,650 | 7,650 | 7,510 | 7,510 | 600 | 2,503.33 |
| 1996-06-19 | 7,700 | 7,700 | 7,650 | 7,650 | 500 | 2,550 |
| 1996-06-18 | 7,770 | 7,770 | 7,770 | 7,770 | 700 | 2,590 |
| 1996-06-13 | 7,590 | 7,590 | 7,590 | 7,590 | 100 | 2,530 |
| 1996-06-12 | 7,600 | 7,600 | 7,600 | 7,600 | 700 | 2,533.33 |
| 1996-06-11 | 7,600 | 7,600 | 7,600 | 7,600 | 200 | 2,533.33 |
| 1996-06-07 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 2,533.33 |
| 1996-06-05 | 7,790 | 7,790 | 7,700 | 7,700 | 700 | 2,566.67 |
| 1996-06-04 | 7,900 | 7,900 | 7,890 | 7,890 | 600 | 2,630 |
| 1996-06-03 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 2,633.33 |
| 1996-05-31 | 7,700 | 7,700 | 7,600 | 7,600 | 600 | 2,533.33 |
| 1996-05-30 | 7,700 | 7,700 | 7,700 | 7,700 | 200 | 2,566.67 |
| 1996-05-29 | 7,600 | 7,620 | 7,600 | 7,620 | 900 | 2,540 |
| 1996-05-28 | 7,680 | 7,680 | 7,600 | 7,600 | 500 | 2,533.33 |
| 1996-05-27 | 7,690 | 7,690 | 7,650 | 7,690 | 700 | 2,563.33 |
| 1996-05-24 | 7,810 | 7,810 | 7,700 | 7,700 | 800 | 2,566.67 |
| 1996-05-23 | 7,900 | 7,910 | 7,900 | 7,910 | 200 | 2,636.67 |
| 1996-05-22 | 8,280 | 8,290 | 8,010 | 8,010 | 500 | 2,670 |
| 1996-05-20 | 8,200 | 8,250 | 8,200 | 8,250 | 1,400 | 2,750 |
| 1996-05-16 | 8,250 | 8,350 | 8,250 | 8,350 | 200 | 2,783.33 |
| 1996-05-15 | 8,250 | 8,300 | 8,210 | 8,300 | 700 | 2,766.67 |
| 1996-05-14 | 8,250 | 8,250 | 8,250 | 8,250 | 200 | 2,750 |
| 1996-05-13 | 8,350 | 8,350 | 8,350 | 8,350 | 200 | 2,783.33 |
| 1996-05-10 | 8,400 | 8,400 | 8,350 | 8,350 | 900 | 2,783.33 |
| 1996-05-09 | 8,460 | 8,460 | 8,400 | 8,400 | 200 | 2,800 |
| 1996-05-08 | 8,360 | 8,460 | 8,360 | 8,460 | 900 | 2,820 |
| 1996-05-07 | 8,510 | 8,510 | 8,500 | 8,500 | 400 | 2,833.33 |
| 1996-05-02 | 8,260 | 8,500 | 8,260 | 8,500 | 1,800 | 2,833.33 |
| 1996-05-01 | 8,250 | 8,250 | 8,250 | 8,250 | 200 | 2,750 |
| 1996-04-30 | 8,250 | 8,250 | 8,250 | 8,250 | 800 | 2,750 |
| 1996-04-26 | 8,200 | 8,260 | 8,200 | 8,260 | 700 | 2,753.33 |
| 1996-04-25 | 8,150 | 8,200 | 8,100 | 8,200 | 500 | 2,733.33 |
| 1996-04-24 | 7,950 | 8,150 | 7,950 | 8,150 | 300 | 2,716.67 |
| 1996-04-23 | 8,000 | 8,000 | 7,950 | 7,950 | 1,300 | 2,650 |
| 1996-04-22 | 8,000 | 8,000 | 8,000 | 8,000 | 400 | 2,666.67 |
| 1996-04-19 | 8,000 | 8,000 | 8,000 | 8,000 | 600 | 2,666.67 |
| 1996-04-18 | 8,000 | 8,100 | 8,000 | 8,050 | 1,600 | 2,683.33 |
| 1996-04-17 | 8,190 | 8,190 | 8,000 | 8,000 | 500 | 2,666.67 |
| 1996-04-16 | 8,300 | 8,300 | 8,200 | 8,200 | 3,600 | 2,733.33 |
| 1996-04-15 | 7,710 | 8,100 | 7,710 | 8,100 | 1,800 | 2,700 |
| 1996-04-12 | 7,600 | 7,700 | 7,550 | 7,700 | 2,900 | 2,566.67 |
| 1996-04-11 | 7,400 | 7,700 | 7,400 | 7,700 | 4,300 | 2,566.67 |
| 1996-04-10 | 7,400 | 7,450 | 7,300 | 7,300 | 2,600 | 2,433.33 |
| 1996-04-08 | 7,450 | 7,450 | 7,450 | 7,450 | 300 | 2,483.33 |
| 1996-04-04 | 7,510 | 7,520 | 7,500 | 7,500 | 700 | 2,500 |
| 1996-04-03 | 7,510 | 7,510 | 7,510 | 7,510 | 100 | 2,503.33 |
| 1996-04-02 | 7,510 | 7,510 | 7,500 | 7,500 | 400 | 2,500 |
| 1996-04-01 | 7,510 | 7,510 | 7,510 | 7,510 | 100 | 2,503.33 |
| 1996-03-29 | 7,500 | 7,500 | 7,500 | 7,500 | 400 | 2,500 |
| 1996-03-28 | 7,400 | 7,400 | 7,300 | 7,400 | 1,900 | 2,466.67 |
| 1996-03-27 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 2,466.67 |
| 1996-03-26 | 7,400 | 7,400 | 7,400 | 7,400 | 1,100 | 2,466.67 |
| 1996-03-22 | 7,400 | 7,400 | 7,400 | 7,400 | 1,700 | 2,466.67 |
| 1996-03-19 | 7,290 | 7,300 | 7,290 | 7,300 | 400 | 2,433.33 |
| 1996-03-15 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 2,433.33 |
| 1996-03-14 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 2,466.67 |
| 1996-03-13 | 7,650 | 7,650 | 7,500 | 7,500 | 2,600 | 2,500 |
| 1996-03-12 | 7,690 | 7,690 | 7,650 | 7,650 | 400 | 2,550 |
| 1996-03-11 | 7,690 | 7,690 | 7,690 | 7,690 | 100 | 2,563.33 |
| 1996-03-08 | 7,700 | 7,700 | 7,700 | 7,700 | 1,000 | 2,566.67 |
| 1996-03-06 | 7,710 | 7,710 | 7,710 | 7,710 | 100 | 2,570 |
| 1996-03-04 | 7,800 | 7,800 | 7,700 | 7,700 | 1,300 | 2,566.67 |
| 1996-02-29 | 7,700 | 7,700 | 7,650 | 7,700 | 3,200 | 2,566.67 |
| 1996-02-28 | 7,900 | 7,900 | 7,660 | 7,660 | 4,400 | 2,553.33 |
| 1996-02-27 | 7,700 | 7,700 | 7,700 | 7,700 | 1,100 | 2,566.67 |
| 1996-02-26 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 2,600 |
| 1996-02-23 | 7,700 | 7,700 | 7,700 | 7,700 | 600 | 2,566.67 |
| 1996-02-22 | 7,700 | 7,700 | 7,700 | 7,700 | 700 | 2,566.67 |
| 1996-02-21 | 7,650 | 7,650 | 7,650 | 7,650 | 900 | 2,550 |
| 1996-02-20 | 7,690 | 7,690 | 7,650 | 7,650 | 200 | 2,550 |
| 1996-02-16 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 2,566.67 |
| 1996-02-15 | 7,750 | 7,750 | 7,700 | 7,700 | 200 | 2,566.67 |
| 1996-02-14 | 7,750 | 7,750 | 7,750 | 7,750 | 100 | 2,583.33 |
| 1996-02-13 | 7,700 | 7,710 | 7,650 | 7,650 | 1,900 | 2,550 |
| 1996-02-09 | 7,700 | 7,700 | 7,650 | 7,650 | 500 | 2,550 |
| 1996-02-08 | 7,790 | 7,790 | 7,790 | 7,790 | 400 | 2,596.67 |
| 1996-02-07 | 7,810 | 7,810 | 7,800 | 7,800 | 600 | 2,600 |
| 1996-02-05 | 8,000 | 8,000 | 7,910 | 7,910 | 700 | 2,636.67 |
| 1996-02-02 | 7,950 | 8,000 | 7,950 | 8,000 | 1,100 | 2,666.67 |
| 1996-02-01 | 7,950 | 7,950 | 7,940 | 7,940 | 200 | 2,646.67 |
| 1996-01-31 | 8,050 | 8,050 | 7,980 | 7,980 | 300 | 2,660 |
| 1996-01-30 | 8,000 | 8,050 | 8,000 | 8,050 | 600 | 2,683.33 |
| 1996-01-29 | 8,000 | 8,050 | 8,000 | 8,000 | 900 | 2,666.67 |
| 1996-01-26 | 7,990 | 7,990 | 7,990 | 7,990 | 200 | 2,663.33 |
| 1996-01-25 | 8,010 | 8,010 | 8,010 | 8,010 | 200 | 2,670 |
| 1996-01-24 | 7,610 | 7,610 | 7,610 | 7,610 | 100 | 2,536.67 |
| 1996-01-23 | 7,900 | 7,900 | 7,600 | 7,600 | 500 | 2,533.33 |
| 1996-01-22 | 8,010 | 8,010 | 7,800 | 7,800 | 600 | 2,600 |
| 1996-01-19 | 8,010 | 8,010 | 8,010 | 8,010 | 600 | 2,670 |
| 1996-01-18 | 8,010 | 8,010 | 8,010 | 8,010 | 100 | 2,670 |
| 1996-01-17 | 8,100 | 8,100 | 8,010 | 8,010 | 900 | 2,670 |
| 1996-01-16 | 8,100 | 8,110 | 8,100 | 8,110 | 500 | 2,703.33 |
| 1996-01-12 | 8,000 | 8,010 | 8,000 | 8,000 | 700 | 2,666.67 |
| 1996-01-11 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 2,666.67 |
| 1996-01-10 | 8,200 | 8,200 | 8,180 | 8,180 | 700 | 2,726.67 |
| 1996-01-09 | 7,910 | 8,100 | 7,910 | 8,100 | 2,700 | 2,700 |
| 1996-01-08 | 7,790 | 7,900 | 7,790 | 7,900 | 2,500 | 2,633.33 |
| 1996-01-05 | 7,870 | 7,890 | 7,800 | 7,800 | 1,300 | 2,600 |
| 1996-01-04 | 7,700 | 7,700 | 7,700 | 7,700 | 500 | 2,566.67 |
分割・併合履歴 ： [2007-10-26]1株→3株
