6365 (株)電業社機械製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 3,110 | 3,110 | 3,110 | 3,110 | 500 | 1,036.67 |
| 1998-12-28 | 3,010 | 3,010 | 3,010 | 3,010 | 600 | 1,003.33 |
| 1998-12-24 | 3,390 | 3,390 | 3,380 | 3,380 | 600 | 1,126.67 |
| 1998-12-22 | 3,360 | 3,360 | 3,200 | 3,200 | 600 | 1,066.67 |
| 1998-12-21 | 3,370 | 3,370 | 3,370 | 3,370 | 200 | 1,123.33 |
| 1998-12-18 | 3,370 | 3,370 | 3,370 | 3,370 | 200 | 1,123.33 |
| 1998-12-17 | 3,370 | 3,380 | 3,370 | 3,380 | 500 | 1,126.67 |
| 1998-12-16 | 3,350 | 3,380 | 3,350 | 3,380 | 600 | 1,126.67 |
| 1998-12-15 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 1,116.67 |
| 1998-12-14 | 3,400 | 3,400 | 3,000 | 3,000 | 2,000 | 1,000 |
| 1998-12-11 | 3,300 | 3,300 | 3,000 | 3,000 | 4,700 | 1,000 |
| 1998-12-07 | 3,200 | 3,200 | 3,110 | 3,110 | 1,300 | 1,036.67 |
| 1998-12-04 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 1,066.67 |
| 1998-12-01 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 1,133.33 |
| 1998-11-30 | 3,400 | 3,400 | 3,200 | 3,200 | 1,000 | 1,066.67 |
| 1998-11-27 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,066.67 |
| 1998-11-26 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,033.33 |
| 1998-11-25 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 1,150 |
| 1998-11-24 | 3,500 | 3,500 | 3,500 | 3,500 | 800 | 1,166.67 |
| 1998-11-20 | 2,710 | 3,100 | 2,710 | 3,100 | 900 | 1,033.33 |
| 1998-11-18 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1,016.67 |
| 1998-11-12 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 1998-11-06 | 3,110 | 3,110 | 3,100 | 3,100 | 600 | 1,033.33 |
| 1998-11-02 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 1,033.33 |
| 1998-10-30 | 2,700 | 2,700 | 2,700 | 2,700 | 700 | 900 |
| 1998-10-29 | 3,200 | 3,200 | 3,200 | 3,200 | 700 | 1,066.67 |
| 1998-10-26 | 2,955 | 2,995 | 2,955 | 2,995 | 700 | 998.33 |
| 1998-10-23 | 2,900 | 2,955 | 2,900 | 2,955 | 500 | 985 |
| 1998-10-22 | 2,500 | 2,555 | 2,500 | 2,555 | 600 | 851.67 |
| 1998-10-21 | 2,520 | 2,590 | 2,500 | 2,500 | 1,700 | 833.33 |
| 1998-10-20 | 2,560 | 2,560 | 2,560 | 2,560 | 800 | 853.33 |
| 1998-10-16 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 933.33 |
| 1998-10-15 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 916.67 |
| 1998-10-14 | 2,720 | 2,750 | 2,720 | 2,750 | 500 | 916.67 |
| 1998-10-13 | 2,680 | 2,720 | 2,680 | 2,720 | 700 | 906.67 |
| 1998-10-12 | 2,840 | 2,840 | 2,840 | 2,840 | 200 | 946.67 |
| 1998-10-09 | 2,845 | 2,845 | 2,845 | 2,845 | 1,000 | 948.33 |
| 1998-10-08 | 2,845 | 2,845 | 2,845 | 2,845 | 1,000 | 948.33 |
| 1998-10-07 | 2,800 | 2,840 | 2,800 | 2,840 | 1,100 | 946.67 |
| 1998-10-05 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 933.33 |
| 1998-10-02 | 2,900 | 2,900 | 2,900 | 2,900 | 1,300 | 966.67 |
| 1998-10-01 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,033.33 |
| 1998-09-29 | 3,120 | 3,120 | 3,120 | 3,120 | 700 | 1,040 |
| 1998-09-25 | 3,080 | 3,080 | 3,080 | 3,080 | 1,200 | 1,026.67 |
| 1998-09-24 | 3,120 | 3,120 | 3,120 | 3,120 | 2,400 | 1,040 |
| 1998-09-22 | 2,975 | 2,975 | 2,975 | 2,975 | 100 | 991.67 |
| 1998-09-18 | 2,985 | 2,985 | 2,985 | 2,985 | 100 | 995 |
| 1998-09-17 | 2,800 | 2,800 | 2,800 | 2,800 | 300 | 933.33 |
| 1998-09-14 | 2,900 | 2,900 | 2,800 | 2,800 | 1,400 | 933.33 |
| 1998-09-11 | 2,900 | 2,900 | 2,900 | 2,900 | 400 | 966.67 |
| 1998-09-09 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 1,000 |
| 1998-09-08 | 3,000 | 3,000 | 2,900 | 2,900 | 600 | 966.67 |
| 1998-09-02 | 3,150 | 3,150 | 3,150 | 3,150 | 600 | 1,050 |
| 1998-09-01 | 3,230 | 3,230 | 3,140 | 3,150 | 700 | 1,050 |
| 1998-08-31 | 3,150 | 3,180 | 3,150 | 3,180 | 700 | 1,060 |
| 1998-08-28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 1998-08-27 | 3,000 | 3,200 | 3,000 | 3,200 | 2,400 | 1,066.67 |
| 1998-08-26 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 1,003.33 |
| 1998-08-25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 1998-08-24 | 3,100 | 3,100 | 3,000 | 3,000 | 900 | 1,000 |
| 1998-08-21 | 3,100 | 3,100 | 3,000 | 3,000 | 800 | 1,000 |
| 1998-08-20 | 3,100 | 3,100 | 3,100 | 3,100 | 1,300 | 1,033.33 |
| 1998-08-19 | 3,050 | 3,100 | 3,050 | 3,100 | 1,300 | 1,033.33 |
| 1998-08-18 | 3,100 | 3,100 | 3,050 | 3,050 | 600 | 1,016.67 |
| 1998-08-17 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,100 |
| 1998-08-14 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,100 |
| 1998-08-12 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 1,100 |
| 1998-08-10 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 1,126.67 |
| 1998-08-06 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 1,126.67 |
| 1998-08-03 | 3,430 | 3,430 | 3,380 | 3,380 | 400 | 1,126.67 |
| 1998-07-31 | 3,380 | 3,380 | 3,380 | 3,380 | 1,400 | 1,126.67 |
| 1998-07-29 | 3,560 | 3,560 | 3,560 | 3,560 | 600 | 1,186.67 |
| 1998-07-28 | 3,270 | 3,270 | 3,270 | 3,270 | 300 | 1,090 |
| 1998-07-24 | 3,250 | 3,260 | 3,240 | 3,260 | 2,200 | 1,086.67 |
| 1998-07-23 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 1,083.33 |
| 1998-07-22 | 3,450 | 3,500 | 3,400 | 3,400 | 500 | 1,133.33 |
| 1998-07-21 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 1,166.67 |
| 1998-07-16 | 3,460 | 3,460 | 3,460 | 3,460 | 200 | 1,153.33 |
| 1998-07-15 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 1,153.33 |
| 1998-07-14 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 1,156.67 |
| 1998-07-10 | 3,440 | 3,440 | 3,440 | 3,440 | 200 | 1,146.67 |
| 1998-07-09 | 3,390 | 3,390 | 3,390 | 3,390 | 300 | 1,130 |
| 1998-07-08 | 3,390 | 3,390 | 3,390 | 3,390 | 700 | 1,130 |
| 1998-07-06 | 3,390 | 3,390 | 3,390 | 3,390 | 800 | 1,130 |
| 1998-07-03 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 1,133.33 |
| 1998-07-02 | 3,390 | 3,390 | 3,390 | 3,390 | 500 | 1,130 |
| 1998-07-01 | 3,390 | 3,390 | 3,390 | 3,390 | 300 | 1,130 |
| 1998-06-30 | 3,390 | 3,390 | 3,350 | 3,350 | 500 | 1,116.67 |
| 1998-06-29 | 3,400 | 3,400 | 3,390 | 3,390 | 800 | 1,130 |
| 1998-06-25 | 3,390 | 3,390 | 3,390 | 3,390 | 1,500 | 1,130 |
| 1998-06-24 | 3,350 | 3,350 | 3,350 | 3,350 | 700 | 1,116.67 |
| 1998-06-23 | 3,310 | 3,310 | 3,310 | 3,310 | 600 | 1,103.33 |
| 1998-06-22 | 3,400 | 3,400 | 3,300 | 3,310 | 10,400 | 1,103.33 |
| 1998-06-18 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 1,190 |
| 1998-06-11 | 3,320 | 3,320 | 3,320 | 3,320 | 200 | 1,106.67 |
| 1998-06-05 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 1,100 |
| 1998-06-02 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 1,100 |
| 1998-06-01 | 3,380 | 3,380 | 3,300 | 3,300 | 8,500 | 1,100 |
| 1998-05-29 | 3,390 | 3,390 | 3,390 | 3,390 | 700 | 1,130 |
| 1998-05-28 | 3,450 | 3,450 | 3,400 | 3,400 | 400 | 1,133.33 |
| 1998-05-25 | 3,400 | 3,400 | 3,300 | 3,300 | 300 | 1,100 |
| 1998-05-22 | 3,750 | 3,800 | 3,750 | 3,800 | 2,200 | 1,266.67 |
| 1998-05-21 | 3,550 | 3,610 | 3,550 | 3,600 | 1,700 | 1,200 |
| 1998-05-20 | 3,360 | 3,550 | 3,360 | 3,550 | 700 | 1,183.33 |
| 1998-05-19 | 3,400 | 3,450 | 3,400 | 3,410 | 900 | 1,136.67 |
| 1998-05-15 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 1,133.33 |
| 1998-05-11 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 1,133.33 |
| 1998-05-08 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 1,133.33 |
| 1998-05-07 | 3,500 | 3,500 | 3,490 | 3,490 | 700 | 1,163.33 |
| 1998-05-06 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 1,166.67 |
| 1998-05-01 | 3,450 | 3,450 | 3,450 | 3,450 | 300 | 1,150 |
| 1998-04-30 | 3,500 | 3,500 | 3,490 | 3,490 | 900 | 1,163.33 |
| 1998-04-28 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 1,133.33 |
| 1998-04-27 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 1,150 |
| 1998-04-22 | 3,400 | 3,450 | 3,400 | 3,450 | 1,600 | 1,150 |
| 1998-04-21 | 3,450 | 3,450 | 3,400 | 3,400 | 1,300 | 1,133.33 |
| 1998-04-20 | 3,450 | 3,450 | 3,400 | 3,400 | 600 | 1,133.33 |
| 1998-04-17 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 1,133.33 |
| 1998-04-16 | 3,450 | 3,450 | 3,450 | 3,450 | 600 | 1,150 |
| 1998-04-13 | 3,450 | 3,450 | 3,400 | 3,400 | 1,400 | 1,133.33 |
| 1998-04-10 | 3,410 | 3,410 | 3,400 | 3,400 | 1,700 | 1,133.33 |
| 1998-04-09 | 3,400 | 3,400 | 3,390 | 3,400 | 6,500 | 1,133.33 |
| 1998-04-08 | 3,410 | 3,410 | 3,400 | 3,400 | 9,900 | 1,133.33 |
| 1998-04-07 | 3,400 | 3,400 | 3,400 | 3,400 | 1,200 | 1,133.33 |
| 1998-04-06 | 3,350 | 3,350 | 3,350 | 3,350 | 800 | 1,116.67 |
| 1998-04-03 | 3,330 | 3,350 | 3,330 | 3,350 | 2,000 | 1,116.67 |
| 1998-04-02 | 3,350 | 3,350 | 3,350 | 3,350 | 300 | 1,116.67 |
| 1998-04-01 | 3,540 | 3,540 | 3,540 | 3,540 | 200 | 1,180 |
| 1998-03-31 | 3,640 | 3,640 | 3,640 | 3,640 | 200 | 1,213.33 |
| 1998-03-30 | 3,690 | 3,690 | 3,690 | 3,690 | 400 | 1,230 |
| 1998-03-25 | 3,600 | 3,650 | 3,600 | 3,600 | 1,600 | 1,200 |
| 1998-03-24 | 3,500 | 3,600 | 3,500 | 3,600 | 3,200 | 1,200 |
| 1998-03-20 | 3,450 | 3,500 | 3,450 | 3,500 | 700 | 1,166.67 |
| 1998-03-19 | 3,450 | 3,700 | 3,450 | 3,700 | 400 | 1,233.33 |
| 1998-03-18 | 3,430 | 3,430 | 3,400 | 3,400 | 700 | 1,133.33 |
| 1998-03-17 | 3,350 | 3,350 | 3,330 | 3,330 | 1,200 | 1,110 |
| 1998-03-16 | 3,330 | 3,330 | 3,330 | 3,330 | 300 | 1,110 |
| 1998-03-13 | 3,300 | 3,490 | 3,300 | 3,490 | 1,400 | 1,163.33 |
| 1998-03-12 | 3,400 | 3,400 | 3,260 | 3,260 | 4,500 | 1,086.67 |
| 1998-03-11 | 3,690 | 3,690 | 3,500 | 3,600 | 1,600 | 1,200 |
| 1998-03-10 | 3,800 | 3,800 | 3,770 | 3,770 | 400 | 1,256.67 |
| 1998-03-09 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 1,333.33 |
| 1998-03-06 | 3,820 | 3,820 | 3,820 | 3,820 | 200 | 1,273.33 |
| 1998-03-05 | 3,850 | 3,890 | 3,850 | 3,890 | 1,700 | 1,296.67 |
| 1998-03-04 | 3,950 | 3,950 | 3,900 | 3,900 | 2,800 | 1,300 |
| 1998-03-03 | 3,550 | 3,550 | 3,550 | 3,550 | 300 | 1,183.33 |
| 1998-03-02 | 3,300 | 3,300 | 3,250 | 3,250 | 1,900 | 1,083.33 |
| 1998-02-25 | 3,250 | 3,250 | 3,250 | 3,250 | 3,200 | 1,083.33 |
| 1998-02-24 | 3,300 | 3,300 | 3,250 | 3,250 | 1,400 | 1,083.33 |
| 1998-02-23 | 3,250 | 3,250 | 3,250 | 3,250 | 700 | 1,083.33 |
| 1998-02-20 | 3,260 | 3,300 | 3,260 | 3,300 | 900 | 1,100 |
| 1998-02-19 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 1,083.33 |
| 1998-02-18 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 1,133.33 |
| 1998-02-17 | 3,330 | 3,330 | 3,250 | 3,250 | 1,300 | 1,083.33 |
| 1998-02-16 | 3,320 | 3,320 | 3,300 | 3,300 | 11,600 | 1,100 |
| 1998-02-13 | 3,500 | 3,500 | 3,410 | 3,410 | 400 | 1,136.67 |
| 1998-02-12 | 3,500 | 3,500 | 3,500 | 3,500 | 600 | 1,166.67 |
| 1998-02-10 | 3,300 | 3,350 | 3,300 | 3,300 | 8,200 | 1,100 |
| 1998-02-09 | 3,300 | 3,300 | 3,300 | 3,300 | 700 | 1,100 |
| 1998-02-05 | 3,300 | 3,300 | 3,300 | 3,300 | 800 | 1,100 |
| 1998-02-04 | 3,300 | 3,300 | 3,300 | 3,300 | 900 | 1,100 |
| 1998-02-03 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,100 |
| 1998-02-02 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 1,133.33 |
| 1998-01-30 | 3,410 | 3,410 | 3,350 | 3,350 | 2,300 | 1,116.67 |
| 1998-01-29 | 3,480 | 3,480 | 3,390 | 3,390 | 1,600 | 1,130 |
| 1998-01-28 | 3,330 | 3,330 | 3,330 | 3,330 | 5,200 | 1,110 |
| 1998-01-27 | 3,400 | 3,400 | 3,340 | 3,340 | 1,500 | 1,113.33 |
| 1998-01-26 | 3,380 | 3,400 | 3,300 | 3,300 | 2,600 | 1,100 |
| 1998-01-22 | 3,380 | 3,380 | 3,380 | 3,380 | 300 | 1,126.67 |
| 1998-01-21 | 3,400 | 3,400 | 3,400 | 3,400 | 400 | 1,133.33 |
| 1998-01-20 | 3,250 | 3,250 | 3,250 | 3,250 | 800 | 1,083.33 |
| 1998-01-16 | 3,160 | 3,160 | 3,150 | 3,150 | 200 | 1,050 |
| 1998-01-12 | 3,150 | 3,150 | 3,150 | 3,150 | 400 | 1,050 |
| 1998-01-07 | 3,150 | 3,150 | 3,150 | 3,150 | 7,200 | 1,050 |
| 1998-01-06 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 1,050 |
分割・併合履歴 ： [2007-10-26]1株→3株
