6365 (株)電業社機械製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 1,050 |
| 1997-12-29 | 3,400 | 3,400 | 3,400 | 3,400 | 900 | 1,133.33 |
| 1997-12-26 | 3,230 | 3,230 | 3,150 | 3,150 | 1,100 | 1,050 |
| 1997-12-24 | 3,210 | 3,250 | 3,210 | 3,250 | 1,100 | 1,083.33 |
| 1997-12-22 | 3,250 | 3,290 | 3,150 | 3,150 | 900 | 1,050 |
| 1997-12-19 | 3,250 | 3,250 | 3,250 | 3,250 | 600 | 1,083.33 |
| 1997-12-18 | 3,310 | 3,310 | 3,100 | 3,150 | 3,000 | 1,050 |
| 1997-12-17 | 3,500 | 3,500 | 3,300 | 3,300 | 800 | 1,100 |
| 1997-12-15 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 1,210 |
| 1997-12-12 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 1,216.67 |
| 1997-12-11 | 3,670 | 3,670 | 3,670 | 3,670 | 200 | 1,223.33 |
| 1997-12-08 | 3,690 | 3,690 | 3,690 | 3,690 | 1,600 | 1,230 |
| 1997-12-01 | 3,690 | 3,690 | 3,690 | 3,690 | 800 | 1,230 |
| 1997-11-28 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,100 |
| 1997-11-26 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 1,200 |
| 1997-11-25 | 3,600 | 3,600 | 3,600 | 3,600 | 600 | 1,200 |
| 1997-11-21 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 1,166.67 |
| 1997-11-20 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | 1,166.67 |
| 1997-11-19 | 3,570 | 3,570 | 3,560 | 3,560 | 300 | 1,186.67 |
| 1997-11-18 | 3,550 | 3,550 | 3,550 | 3,550 | 600 | 1,183.33 |
| 1997-11-17 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 1,166.67 |
| 1997-11-14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,400 | 1,166.67 |
| 1997-11-07 | 3,830 | 3,830 | 3,830 | 3,830 | 500 | 1,276.67 |
| 1997-11-04 | 4,130 | 4,130 | 4,130 | 4,130 | 200 | 1,376.67 |
| 1997-10-31 | 4,080 | 4,080 | 4,080 | 4,080 | 200 | 1,360 |
| 1997-10-29 | 4,100 | 4,100 | 4,100 | 4,100 | 500 | 1,366.67 |
| 1997-10-28 | 4,100 | 4,100 | 4,100 | 4,100 | 500 | 1,366.67 |
| 1997-10-27 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 1,380 |
| 1997-10-24 | 4,000 | 4,000 | 4,000 | 4,000 | 600 | 1,333.33 |
| 1997-10-23 | 3,820 | 3,820 | 3,820 | 3,820 | 600 | 1,273.33 |
| 1997-10-22 | 4,000 | 4,000 | 3,990 | 3,990 | 600 | 1,330 |
| 1997-10-21 | 3,800 | 3,800 | 3,800 | 3,800 | 500 | 1,266.67 |
| 1997-10-20 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 1,266.67 |
| 1997-10-17 | 3,800 | 3,800 | 3,800 | 3,800 | 800 | 1,266.67 |
| 1997-10-16 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 1,266.67 |
| 1997-10-15 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 1,266.67 |
| 1997-10-13 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 1,266.67 |
| 1997-10-09 | 3,850 | 3,850 | 3,850 | 3,850 | 500 | 1,283.33 |
| 1997-10-08 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 1,283.33 |
| 1997-10-06 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 1,266.67 |
| 1997-10-01 | 4,050 | 4,050 | 4,000 | 4,000 | 200 | 1,333.33 |
| 1997-09-30 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 1,366.67 |
| 1997-09-29 | 4,100 | 4,100 | 4,100 | 4,100 | 600 | 1,366.67 |
| 1997-09-26 | 3,900 | 3,900 | 3,900 | 3,900 | 400 | 1,300 |
| 1997-09-24 | 4,400 | 4,400 | 4,300 | 4,300 | 800 | 1,433.33 |
| 1997-09-22 | 4,100 | 4,200 | 4,100 | 4,200 | 1,800 | 1,400 |
| 1997-09-19 | 4,050 | 4,150 | 4,050 | 4,150 | 800 | 1,383.33 |
| 1997-09-18 | 4,000 | 4,050 | 4,000 | 4,050 | 800 | 1,350 |
| 1997-09-17 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 1,286.67 |
| 1997-09-16 | 3,850 | 3,850 | 3,850 | 3,850 | 200 | 1,283.33 |
| 1997-09-11 | 3,860 | 3,860 | 3,860 | 3,860 | 300 | 1,286.67 |
| 1997-09-05 | 3,860 | 3,860 | 3,860 | 3,860 | 300 | 1,286.67 |
| 1997-09-03 | 3,950 | 4,050 | 3,950 | 4,000 | 700 | 1,333.33 |
| 1997-09-02 | 3,850 | 3,850 | 3,850 | 3,850 | 200 | 1,283.33 |
| 1997-09-01 | 3,900 | 3,950 | 3,900 | 3,950 | 700 | 1,316.67 |
| 1997-08-29 | 4,150 | 4,150 | 4,000 | 4,000 | 1,600 | 1,333.33 |
| 1997-08-28 | 4,030 | 4,050 | 4,030 | 4,050 | 600 | 1,350 |
| 1997-08-27 | 4,050 | 4,100 | 4,050 | 4,050 | 300 | 1,350 |
| 1997-08-26 | 4,100 | 4,110 | 4,090 | 4,110 | 1,500 | 1,370 |
| 1997-08-25 | 4,300 | 4,300 | 4,100 | 4,100 | 3,100 | 1,366.67 |
| 1997-08-22 | 4,200 | 4,200 | 4,200 | 4,200 | 1,100 | 1,400 |
| 1997-08-20 | 4,100 | 4,100 | 4,100 | 4,100 | 1,700 | 1,366.67 |
| 1997-08-19 | 4,370 | 4,370 | 4,200 | 4,200 | 2,200 | 1,400 |
| 1997-08-15 | 4,470 | 4,470 | 4,470 | 4,470 | 200 | 1,490 |
| 1997-08-14 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 1,500 |
| 1997-08-12 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 1,433.33 |
| 1997-08-11 | 4,500 | 4,500 | 4,500 | 4,500 | 400 | 1,500 |
| 1997-08-06 | 4,600 | 4,600 | 4,500 | 4,500 | 500 | 1,500 |
| 1997-08-05 | 4,650 | 4,650 | 4,500 | 4,500 | 600 | 1,500 |
| 1997-08-04 | 4,750 | 4,750 | 4,650 | 4,650 | 800 | 1,550 |
| 1997-08-01 | 4,750 | 4,750 | 4,650 | 4,650 | 300 | 1,550 |
| 1997-07-31 | 4,750 | 4,750 | 4,700 | 4,700 | 400 | 1,566.67 |
| 1997-07-30 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 1,583.33 |
| 1997-07-29 | 4,900 | 4,900 | 4,900 | 4,900 | 400 | 1,633.33 |
| 1997-07-25 | 4,750 | 4,850 | 4,750 | 4,850 | 300 | 1,616.67 |
| 1997-07-24 | 4,750 | 4,750 | 4,750 | 4,750 | 300 | 1,583.33 |
| 1997-07-23 | 4,900 | 4,900 | 4,900 | 4,900 | 600 | 1,633.33 |
| 1997-07-18 | 4,800 | 4,850 | 4,800 | 4,850 | 1,800 | 1,616.67 |
| 1997-07-17 | 4,780 | 4,780 | 4,750 | 4,780 | 600 | 1,593.33 |
| 1997-07-16 | 4,750 | 4,750 | 4,730 | 4,730 | 2,800 | 1,576.67 |
| 1997-07-15 | 4,650 | 4,700 | 4,650 | 4,700 | 200 | 1,566.67 |
| 1997-07-14 | 4,650 | 4,650 | 4,650 | 4,650 | 1,400 | 1,550 |
| 1997-07-10 | 4,410 | 4,510 | 4,400 | 4,510 | 1,400 | 1,503.33 |
| 1997-07-09 | 4,500 | 4,500 | 4,410 | 4,410 | 300 | 1,470 |
| 1997-07-08 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 1,500 |
| 1997-07-07 | 4,560 | 4,560 | 4,560 | 4,560 | 1,300 | 1,520 |
| 1997-07-04 | 4,600 | 4,600 | 4,560 | 4,560 | 700 | 1,520 |
| 1997-07-03 | 4,750 | 4,750 | 4,740 | 4,740 | 1,100 | 1,580 |
| 1997-07-02 | 4,750 | 4,800 | 4,750 | 4,750 | 1,400 | 1,583.33 |
| 1997-07-01 | 4,800 | 4,800 | 4,760 | 4,760 | 3,200 | 1,586.67 |
| 1997-06-30 | 4,760 | 4,770 | 4,750 | 4,750 | 1,900 | 1,583.33 |
| 1997-06-27 | 4,450 | 4,500 | 4,450 | 4,500 | 1,500 | 1,500 |
| 1997-06-26 | 4,450 | 4,450 | 4,450 | 4,450 | 300 | 1,483.33 |
| 1997-06-25 | 4,400 | 4,400 | 4,350 | 4,400 | 1,100 | 1,466.67 |
| 1997-06-24 | 4,400 | 4,400 | 4,370 | 4,390 | 3,400 | 1,463.33 |
| 1997-06-23 | 4,250 | 4,440 | 4,250 | 4,350 | 6,200 | 1,450 |
| 1997-06-20 | 4,250 | 4,250 | 4,250 | 4,250 | 2,500 | 1,416.67 |
| 1997-06-19 | 4,220 | 4,220 | 4,220 | 4,220 | 500 | 1,406.67 |
| 1997-06-18 | 4,160 | 4,200 | 4,160 | 4,200 | 1,300 | 1,400 |
| 1997-06-17 | 4,160 | 4,160 | 4,160 | 4,160 | 600 | 1,386.67 |
| 1997-06-16 | 4,140 | 4,180 | 4,140 | 4,180 | 1,500 | 1,393.33 |
| 1997-06-13 | 4,150 | 4,150 | 4,100 | 4,100 | 800 | 1,366.67 |
| 1997-06-10 | 4,140 | 4,150 | 4,130 | 4,150 | 300 | 1,383.33 |
| 1997-06-09 | 4,140 | 4,140 | 4,140 | 4,140 | 200 | 1,380 |
| 1997-06-06 | 4,130 | 4,130 | 4,130 | 4,130 | 500 | 1,376.67 |
| 1997-06-05 | 4,110 | 4,130 | 4,110 | 4,130 | 800 | 1,376.67 |
| 1997-06-03 | 4,140 | 4,140 | 4,100 | 4,110 | 1,000 | 1,370 |
| 1997-06-02 | 4,160 | 4,160 | 4,160 | 4,160 | 500 | 1,386.67 |
| 1997-05-30 | 4,120 | 4,120 | 4,120 | 4,120 | 500 | 1,373.33 |
| 1997-05-29 | 4,240 | 4,240 | 4,210 | 4,210 | 1,200 | 1,403.33 |
| 1997-05-28 | 4,250 | 4,250 | 4,200 | 4,220 | 1,500 | 1,406.67 |
| 1997-05-27 | 4,220 | 4,220 | 4,220 | 4,220 | 700 | 1,406.67 |
| 1997-05-26 | 4,220 | 4,220 | 4,200 | 4,200 | 6,200 | 1,400 |
| 1997-05-23 | 4,200 | 4,230 | 4,200 | 4,200 | 1,800 | 1,400 |
| 1997-05-22 | 4,300 | 4,300 | 4,200 | 4,200 | 2,700 | 1,400 |
| 1997-05-21 | 4,300 | 4,300 | 4,250 | 4,300 | 1,700 | 1,433.33 |
| 1997-05-20 | 4,240 | 4,250 | 4,200 | 4,250 | 1,800 | 1,416.67 |
| 1997-05-19 | 4,100 | 4,200 | 4,100 | 4,200 | 600 | 1,400 |
| 1997-05-16 | 4,200 | 4,220 | 4,200 | 4,200 | 1,700 | 1,400 |
| 1997-05-15 | 4,270 | 4,270 | 4,200 | 4,200 | 1,100 | 1,400 |
| 1997-05-14 | 4,350 | 4,350 | 4,250 | 4,250 | 2,200 | 1,416.67 |
| 1997-05-13 | 4,320 | 4,350 | 4,320 | 4,350 | 700 | 1,450 |
| 1997-05-12 | 4,310 | 4,350 | 4,300 | 4,300 | 800 | 1,433.33 |
| 1997-05-09 | 4,350 | 4,350 | 4,300 | 4,300 | 1,400 | 1,433.33 |
| 1997-05-08 | 4,320 | 4,320 | 4,300 | 4,300 | 800 | 1,433.33 |
| 1997-05-07 | 4,300 | 4,320 | 4,300 | 4,320 | 4,100 | 1,440 |
| 1997-05-06 | 4,160 | 4,250 | 4,160 | 4,250 | 2,900 | 1,416.67 |
| 1997-05-02 | 4,230 | 4,230 | 4,160 | 4,160 | 2,600 | 1,386.67 |
| 1997-05-01 | 4,250 | 4,250 | 4,200 | 4,230 | 4,700 | 1,410 |
| 1997-04-30 | 4,300 | 4,300 | 4,250 | 4,260 | 1,800 | 1,420 |
| 1997-04-28 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 1,433.33 |
| 1997-04-25 | 4,300 | 4,300 | 4,300 | 4,300 | 2,200 | 1,433.33 |
| 1997-04-24 | 4,300 | 4,300 | 4,300 | 4,300 | 900 | 1,433.33 |
| 1997-04-23 | 4,330 | 4,330 | 4,300 | 4,300 | 2,900 | 1,433.33 |
| 1997-04-22 | 4,300 | 4,330 | 4,290 | 4,300 | 3,700 | 1,433.33 |
| 1997-04-21 | 4,300 | 4,300 | 4,300 | 4,300 | 2,600 | 1,433.33 |
| 1997-04-18 | 4,330 | 4,330 | 4,300 | 4,300 | 1,900 | 1,433.33 |
| 1997-04-17 | 4,300 | 4,310 | 4,300 | 4,300 | 400 | 1,433.33 |
| 1997-04-16 | 4,320 | 4,320 | 4,300 | 4,300 | 800 | 1,433.33 |
| 1997-04-15 | 4,310 | 4,310 | 4,310 | 4,310 | 100 | 1,436.67 |
| 1997-04-14 | 4,370 | 4,370 | 4,300 | 4,300 | 400 | 1,433.33 |
| 1997-04-11 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 1,456.67 |
| 1997-04-10 | 4,400 | 4,400 | 4,370 | 4,370 | 500 | 1,456.67 |
| 1997-04-09 | 4,450 | 4,450 | 4,400 | 4,400 | 900 | 1,466.67 |
| 1997-04-08 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 1,500 |
| 1997-04-02 | 5,390 | 5,390 | 5,390 | 5,390 | 100 | 1,796.67 |
| 1997-03-31 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,800 |
| 1997-03-28 | 5,400 | 5,400 | 5,400 | 5,400 | 500 | 1,800 |
| 1997-03-25 | 5,400 | 5,400 | 5,400 | 5,400 | 200 | 1,800 |
| 1997-03-24 | 5,500 | 5,500 | 5,500 | 5,500 | 700 | 1,833.33 |
| 1997-03-21 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,800 |
| 1997-03-18 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 1,816.67 |
| 1997-03-14 | 5,300 | 5,300 | 5,300 | 5,300 | 300 | 1,766.67 |
| 1997-03-13 | 5,400 | 5,400 | 5,300 | 5,300 | 800 | 1,766.67 |
| 1997-03-10 | 5,400 | 5,410 | 5,400 | 5,400 | 600 | 1,800 |
| 1997-03-06 | 5,500 | 5,510 | 5,500 | 5,510 | 1,700 | 1,836.67 |
| 1997-03-05 | 5,610 | 5,700 | 5,610 | 5,700 | 400 | 1,900 |
| 1997-02-28 | 5,600 | 5,600 | 5,600 | 5,600 | 700 | 1,866.67 |
| 1997-02-26 | 5,700 | 5,700 | 5,500 | 5,500 | 300 | 1,833.33 |
| 1997-02-25 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 1,833.33 |
| 1997-02-24 | 5,700 | 5,700 | 5,700 | 5,700 | 500 | 1,900 |
| 1997-02-21 | 5,400 | 5,400 | 5,400 | 5,400 | 600 | 1,800 |
| 1997-02-18 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,800 |
| 1997-02-17 | 5,400 | 5,400 | 5,400 | 5,400 | 200 | 1,800 |
| 1997-02-14 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,800 |
| 1997-02-07 | 5,700 | 5,700 | 5,700 | 5,700 | 800 | 1,900 |
| 1997-02-06 | 5,600 | 5,700 | 5,600 | 5,700 | 200 | 1,900 |
| 1997-02-05 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 1,900 |
| 1997-02-03 | 5,500 | 5,500 | 5,500 | 5,500 | 300 | 1,833.33 |
| 1997-01-31 | 5,650 | 5,650 | 5,400 | 5,400 | 1,600 | 1,800 |
| 1997-01-30 | 5,800 | 5,800 | 5,800 | 5,800 | 600 | 1,933.33 |
| 1997-01-29 | 5,800 | 5,800 | 5,800 | 5,800 | 700 | 1,933.33 |
| 1997-01-28 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 1,933.33 |
| 1997-01-23 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 1,933.33 |
| 1997-01-22 | 6,100 | 6,100 | 6,100 | 6,100 | 400 | 2,033.33 |
| 1997-01-20 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 2,000 |
| 1997-01-17 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 2,000 |
| 1997-01-16 | 6,000 | 6,000 | 5,950 | 5,950 | 300 | 1,983.33 |
| 1997-01-13 | 5,990 | 6,000 | 5,990 | 6,000 | 400 | 2,000 |
| 1997-01-09 | 6,160 | 6,160 | 6,160 | 6,160 | 200 | 2,053.33 |
| 1997-01-07 | 6,230 | 6,230 | 6,230 | 6,230 | 600 | 2,076.67 |
| 1997-01-06 | 6,160 | 6,160 | 6,160 | 6,160 | 1,000 | 2,053.33 |
分割・併合履歴 ： [2007-10-26]1株→3株
