明電舎(6508)の株価時系列情報
明電舎(6508)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 783 | 788 | 775 | 775 | 640,000 |
1986/12/26 | 782 | 794 | 782 | 790 | 2,455,000 |
1986/12/25 | 807 | 807 | 781 | 789 | 6,293,000 |
1986/12/24 | 779 | 800 | 777 | 797 | 5,939,000 |
1986/12/23 | 771 | 777 | 756 | 770 | 2,618,000 |
1986/12/22 | 755 | 770 | 745 | 751 | 1,201,000 |
1986/12/19 | 735 | 750 | 735 | 735 | 962,000 |
1986/12/18 | 738 | 740 | 735 | 740 | 267,000 |
1986/12/17 | 741 | 747 | 730 | 740 | 758,000 |
1986/12/16 | 740 | 749 | 735 | 741 | 511,000 |
1986/12/15 | 752 | 752 | 731 | 731 | 442,000 |
1986/12/12 | 731 | 749 | 725 | 749 | 604,000 |
1986/12/11 | 738 | 738 | 730 | 732 | 512,000 |
1986/12/10 | 747 | 750 | 740 | 740 | 621,000 |
1986/12/09 | 770 | 771 | 757 | 757 | 681,000 |
1986/12/08 | 755 | 773 | 755 | 767 | 1,148,000 |
1986/12/06 | 770 | 770 | 761 | 765 | 672,000 |
1986/12/05 | 760 | 782 | 760 | 772 | 2,542,000 |
1986/12/04 | 758 | 760 | 750 | 760 | 883,000 |
1986/12/03 | 772 | 773 | 760 | 760 | 1,816,000 |
1986/12/02 | 772 | 773 | 761 | 769 | 1,268,000 |
1986/12/01 | 760 | 778 | 752 | 778 | 2,244,000 |
1986/11/29 | 757 | 772 | 756 | 761 | 2,310,000 |
1986/11/28 | 750 | 760 | 744 | 757 | 4,051,000 |
1986/11/27 | 730 | 747 | 723 | 744 | 2,451,000 |
1986/11/26 | 717 | 720 | 708 | 720 | 1,318,000 |
1986/11/25 | 719 | 720 | 713 | 717 | 804,000 |
1986/11/22 | 710 | 710 | 700 | 709 | 549,000 |
1986/11/21 | 700 | 710 | 692 | 709 | 740,000 |
1986/11/20 | 690 | 705 | 690 | 700 | 662,000 |
1986/11/19 | 685 | 691 | 680 | 680 | 382,000 |
1986/11/18 | 690 | 700 | 687 | 691 | 267,000 |
1986/11/17 | 695 | 710 | 686 | 697 | 926,000 |
1986/11/14 | 680 | 693 | 680 | 693 | 494,000 |
1986/11/13 | 693 | 694 | 686 | 690 | 667,000 |
1986/11/12 | 685 | 699 | 680 | 686 | 1,146,000 |
1986/11/11 | 700 | 702 | 680 | 680 | 855,000 |
1986/11/10 | 690 | 711 | 685 | 700 | 1,657,000 |
1986/11/07 | 725 | 734 | 693 | 700 | 4,170,000 |
1986/11/06 | 685 | 729 | 680 | 720 | 8,297,000 |
1986/11/05 | 655 | 701 | 653 | 679 | 2,146,000 |
1986/11/04 | 658 | 670 | 650 | 650 | 385,000 |
1986/11/01 | 645 | 665 | 645 | 660 | 497,000 |
1986/10/31 | 646 | 655 | 638 | 642 | 594,000 |
1986/10/30 | 641 | 650 | 640 | 640 | 436,000 |
1986/10/29 | 635 | 664 | 635 | 650 | 1,608,000 |
1986/10/28 | 625 | 630 | 615 | 625 | 1,080,000 |
1986/10/27 | 610 | 610 | 600 | 600 | 64,000 |
1986/10/25 | 582 | 610 | 573 | 608 | 325,000 |
1986/10/24 | 603 | 612 | 582 | 582 | 472,000 |
1986/10/23 | 581 | 615 | 581 | 613 | 241,000 |
1986/10/22 | 619 | 619 | 591 | 600 | 361,000 |
1986/10/21 | 610 | 621 | 610 | 617 | 314,000 |
1986/10/20 | 587 | 633 | 586 | 633 | 176,000 |
1986/10/17 | 590 | 590 | 572 | 585 | 319,000 |
1986/10/16 | 588 | 589 | 576 | 580 | 213,000 |
1986/10/15 | 611 | 620 | 572 | 589 | 434,000 |
1986/10/14 | 611 | 630 | 611 | 612 | 226,000 |
1986/10/13 | 635 | 643 | 611 | 621 | 851,000 |
1986/10/09 | 645 | 649 | 630 | 635 | 646,000 |
1986/10/08 | 630 | 645 | 621 | 645 | 287,000 |
1986/10/07 | 620 | 620 | 606 | 610 | 291,000 |
1986/10/06 | 628 | 637 | 620 | 621 | 441,000 |
1986/10/04 | 610 | 630 | 600 | 630 | 282,000 |
1986/10/03 | 595 | 614 | 570 | 614 | 557,000 |
1986/10/02 | 635 | 635 | 601 | 601 | 412,000 |
1986/10/01 | 672 | 678 | 645 | 645 | 1,018,000 |
1986/09/30 | 699 | 699 | 681 | 682 | 177,000 |
1986/09/29 | 700 | 710 | 690 | 691 | 229,000 |
1986/09/27 | 690 | 700 | 690 | 699 | 126,000 |
1986/09/26 | 675 | 710 | 675 | 700 | 341,000 |
1986/09/25 | 715 | 715 | 670 | 680 | 425,000 |
1986/09/24 | 716 | 721 | 707 | 715 | 418,000 |
1986/09/22 | 701 | 710 | 695 | 706 | 181,000 |
1986/09/19 | 680 | 710 | 680 | 700 | 471,000 |
1986/09/18 | 670 | 680 | 655 | 680 | 628,000 |
1986/09/17 | 684 | 699 | 671 | 671 | 344,000 |
1986/09/16 | 721 | 721 | 690 | 694 | 224,000 |
1986/09/12 | 701 | 724 | 701 | 715 | 210,000 |
1986/09/11 | 735 | 740 | 715 | 731 | 451,000 |
1986/09/10 | 741 | 749 | 731 | 735 | 252,000 |
1986/09/09 | 751 | 759 | 740 | 751 | 228,000 |
1986/09/08 | 776 | 779 | 748 | 760 | 337,000 |
1986/09/06 | 755 | 765 | 750 | 756 | 434,000 |
1986/09/05 | 780 | 780 | 765 | 765 | 1,063,000 |
1986/09/04 | 780 | 785 | 770 | 775 | 878,000 |
1986/09/03 | 780 | 785 | 760 | 778 | 1,862,000 |
1986/09/02 | 789 | 814 | 789 | 790 | 7,362,000 |
1986/09/01 | 755 | 790 | 750 | 780 | 3,117,000 |
1986/08/30 | 746 | 752 | 736 | 750 | 577,000 |
1986/08/29 | 720 | 750 | 720 | 736 | 1,212,000 |
1986/08/28 | 690 | 710 | 683 | 710 | 231,000 |
1986/08/27 | 690 | 699 | 681 | 685 | 604,000 |
1986/08/26 | 696 | 704 | 690 | 690 | 604,000 |
1986/08/25 | 700 | 712 | 686 | 686 | 431,000 |
1986/08/23 | 730 | 735 | 699 | 699 | 387,000 |
1986/08/22 | 730 | 749 | 720 | 720 | 410,000 |
1986/08/21 | 748 | 758 | 734 | 750 | 687,000 |
1986/08/20 | 769 | 775 | 758 | 758 | 842,000 |
1986/08/19 | 730 | 770 | 721 | 760 | 1,036,000 |
1986/08/18 | 720 | 733 | 715 | 730 | 757,000 |
1986/08/15 | 704 | 711 | 700 | 710 | 903,000 |
1986/08/14 | 701 | 713 | 700 | 705 | 532,000 |
1986/08/13 | 700 | 705 | 698 | 700 | 523,000 |
1986/08/12 | 700 | 705 | 695 | 700 | 397,000 |
1986/08/11 | 730 | 735 | 701 | 710 | 418,000 |
1986/08/08 | 750 | 750 | 730 | 731 | 693,000 |
1986/08/07 | 717 | 750 | 717 | 745 | 725,000 |
1986/08/06 | 705 | 712 | 701 | 707 | 292,000 |
1986/08/05 | 686 | 700 | 685 | 695 | 661,000 |
1986/08/04 | 710 | 712 | 691 | 691 | 282,000 |
1986/08/02 | 704 | 715 | 702 | 705 | 90,000 |
1986/08/01 | 675 | 700 | 675 | 694 | 229,000 |
1986/07/31 | 686 | 686 | 673 | 680 | 312,000 |
1986/07/30 | 670 | 691 | 670 | 691 | 276,000 |
1986/07/29 | 706 | 709 | 657 | 670 | 764,000 |
1986/07/28 | 699 | 706 | 699 | 700 | 223,000 |
1986/07/26 | 702 | 714 | 695 | 699 | 326,000 |
1986/07/25 | 728 | 730 | 721 | 721 | 179,000 |
1986/07/24 | 740 | 746 | 730 | 730 | 444,000 |
1986/07/23 | 694 | 732 | 694 | 720 | 356,000 |
1986/07/22 | 695 | 699 | 685 | 685 | 349,000 |
1986/07/21 | 706 | 714 | 656 | 685 | 647,000 |
1986/07/19 | 745 | 745 | 702 | 702 | 364,000 |
1986/07/18 | 756 | 767 | 750 | 750 | 167,000 |
1986/07/17 | 752 | 772 | 751 | 765 | 234,000 |
1986/07/16 | 765 | 765 | 752 | 752 | 463,000 |
1986/07/15 | 770 | 770 | 765 | 766 | 145,000 |
1986/07/14 | 772 | 772 | 766 | 772 | 235,000 |
1986/07/11 | 760 | 773 | 759 | 772 | 535,000 |
1986/07/10 | 773 | 775 | 752 | 753 | 439,000 |
1986/07/09 | 780 | 780 | 765 | 770 | 181,000 |
1986/07/08 | 763 | 783 | 763 | 783 | 194,000 |
1986/07/07 | 795 | 796 | 780 | 783 | 497,000 |
1986/07/05 | 795 | 795 | 785 | 794 | 268,000 |
1986/07/04 | 779 | 799 | 770 | 797 | 602,000 |
1986/07/03 | 763 | 785 | 761 | 780 | 789,000 |
1986/07/02 | 770 | 780 | 759 | 760 | 736,000 |
1986/07/01 | 790 | 790 | 765 | 765 | 369,000 |
1986/06/30 | 782 | 794 | 750 | 790 | 737,000 |
1986/06/28 | 790 | 790 | 780 | 782 | 242,000 |
1986/06/27 | 805 | 805 | 775 | 790 | 2,131,000 |
1986/06/26 | 769 | 805 | 767 | 795 | 2,564,000 |
1986/06/25 | 766 | 770 | 761 | 768 | 671,000 |
1986/06/24 | 752 | 780 | 752 | 768 | 1,219,000 |
1986/06/23 | 741 | 758 | 741 | 752 | 324,000 |
1986/06/21 | 754 | 760 | 750 | 751 | 721,000 |
1986/06/20 | 763 | 770 | 757 | 760 | 1,104,000 |
1986/06/19 | 760 | 779 | 752 | 773 | 4,272,000 |
1986/06/18 | 728 | 770 | 725 | 762 | 3,622,000 |
1986/06/17 | 740 | 740 | 720 | 723 | 564,000 |
1986/06/16 | 730 | 749 | 730 | 730 | 2,189,000 |
1986/06/13 | 725 | 728 | 718 | 728 | 987,000 |
1986/06/12 | 714 | 734 | 710 | 722 | 1,319,000 |
1986/06/11 | 710 | 719 | 700 | 705 | 841,000 |
1986/06/10 | 698 | 714 | 692 | 712 | 312,000 |
1986/06/09 | 719 | 725 | 716 | 718 | 116,000 |
1986/06/07 | 727 | 727 | 720 | 720 | 236,000 |
1986/06/06 | 720 | 729 | 716 | 727 | 769,000 |
1986/06/05 | 722 | 734 | 715 | 730 | 1,903,000 |
1986/06/04 | 730 | 742 | 712 | 712 | 4,982,000 |
1986/06/03 | 720 | 728 | 710 | 728 | 1,857,000 |
1986/06/02 | 725 | 728 | 715 | 720 | 6,377,000 |
1986/05/31 | 709 | 722 | 709 | 715 | 3,000,000 |
1986/05/30 | 698 | 705 | 685 | 705 | 1,147,000 |
1986/05/29 | 697 | 703 | 690 | 700 | 1,704,000 |
1986/05/28 | 711 | 715 | 695 | 697 | 4,377,000 |
1986/05/27 | 671 | 708 | 671 | 701 | 1,201,000 |
1986/05/26 | 688 | 688 | 676 | 680 | 204,000 |
1986/05/24 | 696 | 696 | 683 | 689 | 527,000 |
1986/05/23 | 685 | 695 | 682 | 690 | 2,037,000 |
1986/05/22 | 677 | 685 | 665 | 670 | 278,000 |
1986/05/21 | 664 | 675 | 660 | 670 | 395,000 |
1986/05/20 | 663 | 672 | 663 | 664 | 83,000 |
1986/05/19 | 674 | 674 | 665 | 665 | 87,000 |
1986/05/17 | 674 | 675 | 662 | 674 | 154,000 |
1986/05/16 | 680 | 685 | 660 | 675 | 750,000 |
1986/05/15 | 672 | 696 | 672 | 685 | 1,468,000 |
1986/05/14 | 686 | 686 | 666 | 670 | 322,000 |
1986/05/13 | 685 | 685 | 665 | 676 | 337,000 |
1986/05/12 | 701 | 701 | 685 | 685 | 551,000 |
1986/05/09 | 705 | 712 | 692 | 697 | 5,189,000 |
1986/05/08 | 670 | 705 | 670 | 695 | 3,242,000 |
1986/05/07 | 657 | 672 | 657 | 665 | 593,000 |
1986/05/06 | 669 | 670 | 655 | 665 | 246,000 |
1986/05/02 | 644 | 660 | 638 | 660 | 186,000 |
1986/05/01 | 641 | 645 | 635 | 645 | 389,000 |
1986/04/30 | 650 | 650 | 640 | 645 | 100,000 |
1986/04/28 | 639 | 646 | 635 | 645 | 208,000 |
1986/04/26 | 646 | 650 | 640 | 640 | 264,000 |
1986/04/25 | 650 | 654 | 645 | 650 | 275,000 |
1986/04/24 | 660 | 668 | 649 | 650 | 232,000 |
1986/04/23 | 669 | 670 | 651 | 670 | 430,000 |
1986/04/22 | 654 | 670 | 651 | 670 | 220,000 |
1986/04/21 | 670 | 670 | 651 | 651 | 394,000 |
1986/04/19 | 672 | 672 | 660 | 670 | 333,000 |
1986/04/18 | 670 | 675 | 665 | 670 | 1,670,000 |
1986/04/17 | 670 | 675 | 654 | 654 | 497,000 |
1986/04/16 | 650 | 660 | 640 | 654 | 392,000 |
1986/04/15 | 656 | 661 | 650 | 650 | 193,000 |
1986/04/14 | 680 | 680 | 652 | 655 | 362,000 |
1986/04/11 | 670 | 675 | 660 | 670 | 904,000 |
1986/04/10 | 651 | 680 | 642 | 669 | 1,590,000 |
1986/04/09 | 641 | 655 | 640 | 640 | 521,000 |
1986/04/08 | 655 | 662 | 635 | 635 | 553,000 |
1986/04/07 | 650 | 665 | 645 | 658 | 599,000 |
1986/04/05 | 628 | 645 | 628 | 630 | 159,000 |
1986/04/04 | 640 | 655 | 626 | 626 | 702,000 |
1986/04/03 | 664 | 664 | 640 | 650 | 1,589,000 |
1986/04/02 | 670 | 684 | 654 | 654 | 1,079,000 |
1986/04/01 | 696 | 696 | 673 | 676 | 1,671,000 |
1986/03/31 | 674 | 703 | 669 | 691 | 3,559,000 |
1986/03/29 | 650 | 670 | 650 | 669 | 494,000 |
1986/03/28 | 690 | 692 | 662 | 670 | 3,968,000 |
1986/03/27 | 650 | 669 | 635 | 660 | 4,828,000 |
1986/03/26 | 630 | 630 | 620 | 621 | 467,000 |
1986/03/25 | 635 | 635 | 619 | 620 | 998,000 |
1986/03/24 | 637 | 637 | 621 | 630 | 766,000 |
1986/03/22 | 630 | 637 | 628 | 637 | 844,000 |
1986/03/20 | 591 | 617 | 590 | 615 | 1,096,000 |
1986/03/19 | 608 | 610 | 590 | 591 | 664,000 |
1986/03/18 | 615 | 618 | 608 | 608 | 1,052,000 |
1986/03/17 | 610 | 618 | 600 | 615 | 945,000 |
1986/03/15 | 611 | 619 | 609 | 609 | 685,000 |
1986/03/14 | 640 | 640 | 610 | 610 | 847,000 |
1986/03/13 | 640 | 642 | 612 | 637 | 2,340,000 |
1986/03/12 | 620 | 642 | 620 | 640 | 2,486,000 |
1986/03/11 | 614 | 622 | 612 | 615 | 479,000 |
1986/03/10 | 610 | 618 | 610 | 611 | 405,000 |
1986/03/07 | 619 | 625 | 608 | 614 | 622,000 |
1986/03/06 | 620 | 625 | 615 | 615 | 649,000 |
1986/03/05 | 642 | 642 | 628 | 629 | 1,323,000 |
1986/03/04 | 640 | 651 | 636 | 642 | 5,495,000 |
1986/03/03 | 630 | 631 | 626 | 630 | 1,125,000 |
1986/03/01 | 629 | 635 | 622 | 630 | 1,891,000 |
1986/02/28 | 630 | 630 | 611 | 629 | 1,205,000 |
1986/02/27 | 620 | 642 | 619 | 635 | 8,480,000 |
1986/02/26 | 609 | 621 | 599 | 619 | 9,308,000 |
1986/02/25 | 576 | 606 | 570 | 597 | 1,186,000 |
1986/02/24 | 585 | 587 | 575 | 582 | 470,000 |
1986/02/22 | 586 | 590 | 580 | 580 | 533,000 |
1986/02/21 | 590 | 593 | 575 | 576 | 715,000 |
1986/02/20 | 600 | 612 | 596 | 596 | 6,795,000 |
1986/02/19 | 585 | 593 | 580 | 593 | 6,931,000 |
1986/02/18 | 560 | 576 | 558 | 565 | 3,067,000 |
1986/02/17 | 544 | 560 | 541 | 560 | 187,000 |
1986/02/15 | 540 | 541 | 537 | 541 | 116,000 |
1986/02/14 | 547 | 547 | 539 | 540 | 56,000 |
1986/02/13 | 548 | 550 | 538 | 548 | 221,000 |
1986/02/12 | 550 | 550 | 540 | 547 | 443,000 |
1986/02/10 | 555 | 560 | 536 | 536 | 258,000 |
1986/02/07 | 549 | 560 | 547 | 555 | 740,000 |
1986/02/06 | 537 | 540 | 535 | 537 | 313,000 |
1986/02/05 | 527 | 540 | 527 | 535 | 176,000 |
1986/02/04 | 526 | 532 | 525 | 530 | 136,000 |
1986/02/03 | 525 | 530 | 525 | 525 | 215,000 |
1986/02/01 | 528 | 532 | 523 | 527 | 203,000 |
1986/01/31 | 526 | 535 | 526 | 532 | 218,000 |
1986/01/30 | 525 | 529 | 525 | 527 | 375,000 |
1986/01/29 | 540 | 543 | 530 | 535 | 476,000 |
1986/01/28 | 550 | 550 | 540 | 540 | 354,000 |
1986/01/27 | 545 | 553 | 545 | 550 | 359,000 |
1986/01/25 | 545 | 549 | 544 | 545 | 472,000 |
1986/01/24 | 545 | 546 | 544 | 546 | 274,000 |
1986/01/23 | 545 | 547 | 543 | 545 | 193,000 |
1986/01/22 | 549 | 550 | 543 | 545 | 365,000 |
1986/01/21 | 555 | 556 | 551 | 555 | 297,000 |
1986/01/20 | 560 | 560 | 546 | 555 | 232,000 |
1986/01/18 | 555 | 557 | 550 | 555 | 298,000 |
1986/01/17 | 565 | 568 | 555 | 558 | 1,023,000 |
1986/01/16 | 563 | 568 | 556 | 565 | 1,150,000 |
1986/01/14 | 540 | 560 | 540 | 553 | 555,000 |
1986/01/13 | 545 | 545 | 539 | 540 | 71,000 |
1986/01/10 | 539 | 547 | 539 | 540 | 325,000 |
1986/01/09 | 537 | 549 | 535 | 540 | 282,000 |
1986/01/08 | 537 | 549 | 537 | 540 | 232,000 |
1986/01/07 | 550 | 550 | 536 | 536 | 574,000 |
1986/01/06 | 554 | 555 | 550 | 550 | 363,000 |
1986/01/04 | 550 | 560 | 550 | 554 | 48,000 |