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 |
|---|---|---|---|---|---|
| 1995/12/29 | 655 | 658 | 638 | 639 | 73,000 |
| 1995/12/28 | 653 | 655 | 651 | 655 | 125,000 |
| 1995/12/27 | 665 | 669 | 653 | 653 | 96,000 |
| 1995/12/26 | 659 | 659 | 645 | 650 | 226,000 |
| 1995/12/25 | 672 | 672 | 650 | 655 | 154,000 |
| 1995/12/22 | 657 | 658 | 638 | 654 | 438,000 |
| 1995/12/21 | 641 | 655 | 635 | 655 | 137,000 |
| 1995/12/20 | 651 | 665 | 647 | 651 | 121,000 |
| 1995/12/19 | 642 | 642 | 637 | 637 | 85,000 |
| 1995/12/18 | 651 | 654 | 649 | 651 | 77,000 |
| 1995/12/15 | 657 | 660 | 641 | 651 | 143,000 |
| 1995/12/14 | 651 | 668 | 641 | 657 | 226,000 |
| 1995/12/13 | 634 | 650 | 634 | 641 | 127,000 |
| 1995/12/12 | 630 | 650 | 625 | 642 | 140,000 |
| 1995/12/11 | 651 | 651 | 629 | 630 | 91,000 |
| 1995/12/08 | 658 | 658 | 635 | 641 | 1,696,000 |
| 1995/12/07 | 620 | 640 | 617 | 639 | 314,000 |
| 1995/12/06 | 615 | 640 | 613 | 623 | 231,000 |
| 1995/12/05 | 625 | 625 | 615 | 615 | 125,000 |
| 1995/12/04 | 626 | 626 | 616 | 620 | 133,000 |
| 1995/12/01 | 625 | 630 | 606 | 606 | 258,000 |
| 1995/11/30 | 630 | 640 | 625 | 625 | 154,000 |
| 1995/11/29 | 625 | 638 | 623 | 624 | 100,000 |
| 1995/11/28 | 630 | 642 | 630 | 642 | 195,000 |
| 1995/11/27 | 620 | 644 | 615 | 635 | 250,000 |
| 1995/11/24 | 620 | 629 | 610 | 628 | 144,000 |
| 1995/11/22 | 620 | 620 | 610 | 610 | 100,000 |
| 1995/11/21 | 621 | 625 | 612 | 620 | 137,000 |
| 1995/11/20 | 602 | 629 | 602 | 622 | 176,000 |
| 1995/11/17 | 609 | 618 | 601 | 601 | 126,000 |
| 1995/11/16 | 580 | 599 | 580 | 599 | 116,000 |
| 1995/11/15 | 601 | 601 | 575 | 575 | 143,000 |
| 1995/11/14 | 590 | 591 | 578 | 591 | 81,000 |
| 1995/11/13 | 589 | 589 | 570 | 582 | 80,000 |
| 1995/11/10 | 590 | 599 | 580 | 586 | 190,000 |
| 1995/11/09 | 600 | 606 | 589 | 589 | 120,000 |
| 1995/11/08 | 593 | 595 | 589 | 590 | 159,000 |
| 1995/11/07 | 609 | 610 | 600 | 603 | 32,000 |
| 1995/11/06 | 610 | 630 | 609 | 609 | 146,000 |
| 1995/11/02 | 595 | 610 | 590 | 610 | 140,000 |
| 1995/11/01 | 586 | 590 | 578 | 585 | 182,000 |
| 1995/10/31 | 606 | 612 | 580 | 609 | 147,000 |
| 1995/10/30 | 606 | 615 | 605 | 609 | 191,000 |
| 1995/10/27 | 620 | 626 | 600 | 600 | 209,000 |
| 1995/10/26 | 640 | 640 | 610 | 610 | 194,000 |
| 1995/10/25 | 644 | 644 | 635 | 635 | 265,000 |
| 1995/10/24 | 638 | 648 | 634 | 634 | 138,000 |
| 1995/10/23 | 643 | 643 | 633 | 638 | 165,000 |
| 1995/10/20 | 630 | 635 | 623 | 633 | 70,000 |
| 1995/10/19 | 625 | 636 | 620 | 622 | 116,000 |
| 1995/10/18 | 626 | 626 | 615 | 620 | 97,000 |
| 1995/10/17 | 625 | 635 | 620 | 624 | 95,000 |
| 1995/10/16 | 635 | 643 | 625 | 630 | 205,000 |
| 1995/10/13 | 615 | 635 | 615 | 625 | 209,000 |
| 1995/10/12 | 631 | 636 | 623 | 635 | 90,000 |
| 1995/10/11 | 639 | 639 | 616 | 621 | 94,000 |
| 1995/10/09 | 651 | 651 | 630 | 630 | 142,000 |
| 1995/10/06 | 638 | 655 | 631 | 655 | 172,000 |
| 1995/10/05 | 653 | 653 | 640 | 640 | 60,000 |
| 1995/10/04 | 641 | 655 | 640 | 648 | 195,000 |
| 1995/10/03 | 624 | 640 | 616 | 640 | 97,000 |
| 1995/10/02 | 631 | 631 | 613 | 614 | 116,000 |
| 1995/09/29 | 650 | 650 | 613 | 613 | 87,000 |
| 1995/09/28 | 649 | 656 | 632 | 632 | 132,000 |
| 1995/09/27 | 637 | 652 | 637 | 652 | 183,000 |
| 1995/09/26 | 641 | 650 | 630 | 635 | 117,000 |
| 1995/09/25 | 664 | 664 | 635 | 635 | 180,000 |
| 1995/09/22 | 640 | 659 | 636 | 646 | 189,000 |
| 1995/09/21 | 635 | 650 | 631 | 650 | 151,000 |
| 1995/09/20 | 667 | 667 | 641 | 650 | 239,000 |
| 1995/09/19 | 650 | 667 | 650 | 662 | 132,000 |
| 1995/09/18 | 675 | 675 | 640 | 640 | 279,000 |
| 1995/09/14 | 669 | 670 | 656 | 665 | 310,000 |
| 1995/09/13 | 669 | 669 | 655 | 659 | 105,000 |
| 1995/09/12 | 670 | 679 | 650 | 650 | 200,000 |
| 1995/09/11 | 660 | 670 | 655 | 660 | 483,000 |
| 1995/09/08 | 690 | 705 | 680 | 697 | 3,008,000 |
| 1995/09/07 | 658 | 658 | 647 | 648 | 156,000 |
| 1995/09/06 | 640 | 660 | 640 | 648 | 182,000 |
| 1995/09/05 | 630 | 634 | 610 | 630 | 219,000 |
| 1995/09/04 | 658 | 670 | 632 | 648 | 79,000 |
| 1995/09/01 | 650 | 672 | 641 | 653 | 112,000 |
| 1995/08/31 | 670 | 672 | 647 | 666 | 107,000 |
| 1995/08/30 | 676 | 676 | 664 | 672 | 190,000 |
| 1995/08/29 | 659 | 675 | 644 | 675 | 117,000 |
| 1995/08/28 | 650 | 659 | 647 | 659 | 71,000 |
| 1995/08/25 | 670 | 670 | 650 | 659 | 141,000 |
| 1995/08/24 | 647 | 655 | 638 | 655 | 170,000 |
| 1995/08/23 | 649 | 650 | 623 | 637 | 83,000 |
| 1995/08/22 | 649 | 655 | 638 | 649 | 147,000 |
| 1995/08/21 | 646 | 650 | 635 | 650 | 111,000 |
| 1995/08/18 | 640 | 650 | 639 | 647 | 231,000 |
| 1995/08/17 | 635 | 650 | 635 | 650 | 360,000 |
| 1995/08/16 | 634 | 653 | 634 | 639 | 600,000 |
| 1995/08/15 | 602 | 628 | 601 | 623 | 373,000 |
| 1995/08/14 | 585 | 598 | 585 | 596 | 159,000 |
| 1995/08/11 | 590 | 590 | 570 | 585 | 451,000 |
| 1995/08/10 | 581 | 594 | 567 | 585 | 357,000 |
| 1995/08/09 | 597 | 600 | 590 | 590 | 148,000 |
| 1995/08/08 | 580 | 598 | 561 | 598 | 146,000 |
| 1995/08/07 | 599 | 599 | 567 | 580 | 169,000 |
| 1995/08/04 | 590 | 600 | 566 | 580 | 131,000 |
| 1995/08/03 | 599 | 612 | 590 | 590 | 290,000 |
| 1995/08/02 | 565 | 600 | 565 | 600 | 157,000 |
| 1995/08/01 | 575 | 590 | 575 | 575 | 55,000 |
| 1995/07/31 | 602 | 610 | 585 | 585 | 227,000 |
| 1995/07/28 | 599 | 605 | 590 | 605 | 125,000 |
| 1995/07/27 | 585 | 615 | 585 | 604 | 228,000 |
| 1995/07/26 | 585 | 597 | 582 | 594 | 126,000 |
| 1995/07/25 | 630 | 630 | 586 | 587 | 172,000 |
| 1995/07/24 | 600 | 615 | 585 | 615 | 82,000 |
| 1995/07/21 | 608 | 610 | 595 | 610 | 122,000 |
| 1995/07/20 | 597 | 620 | 594 | 607 | 122,000 |
| 1995/07/19 | 609 | 610 | 590 | 607 | 60,000 |
| 1995/07/18 | 635 | 640 | 615 | 615 | 128,000 |
| 1995/07/17 | 620 | 634 | 615 | 627 | 212,000 |
| 1995/07/14 | 602 | 605 | 581 | 600 | 329,000 |
| 1995/07/13 | 610 | 624 | 590 | 592 | 183,000 |
| 1995/07/12 | 620 | 635 | 605 | 605 | 274,000 |
| 1995/07/11 | 595 | 611 | 581 | 610 | 283,000 |
| 1995/07/10 | 596 | 605 | 577 | 585 | 383,000 |
| 1995/07/07 | 551 | 610 | 550 | 590 | 739,000 |
| 1995/07/06 | 527 | 535 | 505 | 535 | 178,000 |
| 1995/07/05 | 515 | 529 | 510 | 513 | 203,000 |
| 1995/07/04 | 494 | 515 | 491 | 510 | 132,000 |
| 1995/07/03 | 500 | 500 | 476 | 486 | 214,000 |
| 1995/06/30 | 513 | 518 | 506 | 508 | 115,000 |
| 1995/06/29 | 540 | 541 | 500 | 518 | 267,000 |
| 1995/06/28 | 520 | 530 | 505 | 530 | 279,000 |
| 1995/06/27 | 548 | 550 | 520 | 520 | 706,000 |
| 1995/06/26 | 563 | 570 | 558 | 560 | 180,000 |
| 1995/06/23 | 558 | 558 | 547 | 558 | 163,000 |
| 1995/06/22 | 537 | 538 | 518 | 530 | 194,000 |
| 1995/06/21 | 530 | 540 | 521 | 538 | 106,000 |
| 1995/06/20 | 539 | 539 | 510 | 510 | 110,000 |
| 1995/06/19 | 529 | 539 | 529 | 529 | 141,000 |
| 1995/06/16 | 535 | 535 | 521 | 529 | 236,000 |
| 1995/06/15 | 519 | 519 | 490 | 519 | 207,000 |
| 1995/06/14 | 518 | 524 | 515 | 519 | 97,000 |
| 1995/06/13 | 517 | 535 | 500 | 518 | 171,000 |
| 1995/06/12 | 535 | 541 | 517 | 517 | 210,000 |
| 1995/06/09 | 555 | 565 | 535 | 535 | 1,123,000 |
| 1995/06/08 | 585 | 585 | 560 | 565 | 183,000 |
| 1995/06/07 | 585 | 603 | 585 | 594 | 70,000 |
| 1995/06/06 | 610 | 610 | 589 | 595 | 84,000 |
| 1995/06/05 | 600 | 608 | 597 | 606 | 81,000 |
| 1995/06/02 | 595 | 615 | 592 | 600 | 164,000 |
| 1995/06/01 | 591 | 598 | 590 | 592 | 143,000 |
| 1995/05/31 | 605 | 605 | 581 | 581 | 149,000 |
| 1995/05/30 | 597 | 617 | 597 | 610 | 96,000 |
| 1995/05/29 | 599 | 599 | 587 | 595 | 79,000 |
| 1995/05/26 | 595 | 604 | 593 | 602 | 83,000 |
| 1995/05/25 | 621 | 621 | 604 | 604 | 424,000 |
| 1995/05/24 | 606 | 615 | 597 | 615 | 84,000 |
| 1995/05/23 | 595 | 606 | 595 | 606 | 101,000 |
| 1995/05/22 | 602 | 604 | 590 | 594 | 80,000 |
| 1995/05/19 | 605 | 614 | 602 | 614 | 99,000 |
| 1995/05/18 | 615 | 615 | 610 | 615 | 101,000 |
| 1995/05/17 | 607 | 618 | 607 | 615 | 83,000 |
| 1995/05/16 | 610 | 625 | 610 | 616 | 86,000 |
| 1995/05/15 | 635 | 650 | 625 | 639 | 105,000 |
| 1995/05/12 | 628 | 635 | 621 | 625 | 305,000 |
| 1995/05/11 | 651 | 656 | 626 | 627 | 116,000 |
| 1995/05/10 | 659 | 668 | 657 | 661 | 146,000 |
| 1995/05/09 | 670 | 670 | 652 | 669 | 118,000 |
| 1995/05/08 | 650 | 670 | 650 | 670 | 141,000 |
| 1995/05/02 | 644 | 660 | 644 | 659 | 248,000 |
| 1995/05/01 | 650 | 654 | 641 | 654 | 42,000 |
| 1995/04/28 | 649 | 654 | 640 | 640 | 101,000 |
| 1995/04/27 | 655 | 659 | 644 | 659 | 92,000 |
| 1995/04/26 | 654 | 659 | 644 | 655 | 114,000 |
| 1995/04/25 | 655 | 668 | 644 | 644 | 311,000 |
| 1995/04/24 | 660 | 660 | 640 | 645 | 104,000 |
| 1995/04/21 | 645 | 650 | 640 | 650 | 276,000 |
| 1995/04/20 | 629 | 640 | 621 | 635 | 289,000 |
| 1995/04/19 | 600 | 626 | 594 | 620 | 253,000 |
| 1995/04/18 | 608 | 608 | 602 | 602 | 133,000 |
| 1995/04/17 | 606 | 610 | 600 | 608 | 420,000 |
| 1995/04/14 | 618 | 628 | 598 | 600 | 454,000 |
| 1995/04/13 | 609 | 625 | 609 | 618 | 115,000 |
| 1995/04/12 | 610 | 618 | 600 | 609 | 242,000 |
| 1995/04/11 | 615 | 620 | 600 | 605 | 189,000 |
| 1995/04/10 | 595 | 625 | 590 | 625 | 163,000 |
| 1995/04/07 | 600 | 610 | 592 | 601 | 87,000 |
| 1995/04/06 | 614 | 624 | 600 | 610 | 127,000 |
| 1995/04/05 | 606 | 625 | 593 | 624 | 219,000 |
| 1995/04/04 | 596 | 605 | 586 | 605 | 364,000 |
| 1995/04/03 | 589 | 595 | 585 | 586 | 637,000 |
| 1995/03/31 | 655 | 655 | 589 | 589 | 280,000 |
| 1995/03/30 | 623 | 650 | 623 | 635 | 167,000 |
| 1995/03/29 | 642 | 650 | 621 | 633 | 189,000 |
| 1995/03/28 | 641 | 648 | 630 | 636 | 156,000 |
| 1995/03/27 | 640 | 640 | 617 | 618 | 405,000 |
| 1995/03/24 | 650 | 650 | 635 | 640 | 151,000 |
| 1995/03/23 | 664 | 670 | 640 | 653 | 195,000 |
| 1995/03/22 | 653 | 670 | 646 | 657 | 100,000 |
| 1995/03/20 | 647 | 667 | 640 | 660 | 172,000 |
| 1995/03/17 | 651 | 671 | 640 | 647 | 345,000 |
| 1995/03/16 | 653 | 660 | 645 | 649 | 99,000 |
| 1995/03/15 | 645 | 670 | 640 | 663 | 212,000 |
| 1995/03/14 | 640 | 640 | 632 | 632 | 129,000 |
| 1995/03/13 | 615 | 630 | 612 | 630 | 285,000 |
| 1995/03/10 | 652 | 653 | 602 | 602 | 1,513,000 |
| 1995/03/09 | 652 | 665 | 649 | 655 | 101,000 |
| 1995/03/08 | 675 | 675 | 640 | 642 | 256,000 |
| 1995/03/07 | 680 | 680 | 665 | 673 | 67,000 |
| 1995/03/06 | 675 | 683 | 665 | 670 | 67,000 |
| 1995/03/03 | 657 | 677 | 656 | 667 | 97,000 |
| 1995/03/02 | 673 | 690 | 654 | 654 | 339,000 |
| 1995/03/01 | 672 | 676 | 640 | 653 | 352,000 |
| 1995/02/28 | 695 | 716 | 691 | 691 | 130,000 |
| 1995/02/27 | 706 | 709 | 680 | 703 | 153,000 |
| 1995/02/24 | 758 | 758 | 732 | 732 | 152,000 |
| 1995/02/23 | 759 | 760 | 733 | 748 | 117,000 |
| 1995/02/22 | 770 | 773 | 760 | 760 | 191,000 |
| 1995/02/21 | 749 | 779 | 747 | 763 | 266,000 |
| 1995/02/20 | 752 | 752 | 742 | 749 | 40,000 |
| 1995/02/17 | 720 | 763 | 714 | 742 | 254,000 |
| 1995/02/16 | 726 | 728 | 715 | 721 | 118,000 |
| 1995/02/15 | 736 | 736 | 722 | 730 | 122,000 |
| 1995/02/14 | 727 | 737 | 720 | 737 | 193,000 |
| 1995/02/13 | 750 | 750 | 730 | 737 | 126,000 |
| 1995/02/10 | 758 | 758 | 739 | 746 | 239,000 |
| 1995/02/09 | 760 | 765 | 756 | 758 | 112,000 |
| 1995/02/08 | 770 | 770 | 748 | 757 | 77,000 |
| 1995/02/07 | 742 | 760 | 742 | 760 | 42,000 |
| 1995/02/06 | 766 | 766 | 760 | 761 | 86,000 |
| 1995/02/03 | 740 | 755 | 740 | 753 | 79,000 |
| 1995/02/02 | 749 | 750 | 742 | 750 | 51,000 |
| 1995/02/01 | 750 | 760 | 739 | 754 | 151,000 |
| 1995/01/31 | 770 | 770 | 741 | 760 | 98,000 |
| 1995/01/30 | 750 | 785 | 749 | 768 | 113,000 |
| 1995/01/27 | 735 | 757 | 735 | 750 | 200,000 |
| 1995/01/26 | 748 | 760 | 735 | 735 | 137,000 |
| 1995/01/25 | 746 | 759 | 729 | 729 | 174,000 |
| 1995/01/24 | 728 | 734 | 700 | 726 | 241,000 |
| 1995/01/23 | 770 | 780 | 759 | 759 | 44,000 |
| 1995/01/20 | 758 | 774 | 756 | 770 | 91,000 |
| 1995/01/19 | 778 | 790 | 752 | 770 | 105,000 |
| 1995/01/18 | 765 | 779 | 765 | 774 | 113,000 |
| 1995/01/17 | 753 | 765 | 753 | 765 | 99,000 |
| 1995/01/13 | 780 | 780 | 747 | 752 | 507,000 |
| 1995/01/12 | 777 | 778 | 765 | 777 | 40,000 |
| 1995/01/11 | 782 | 782 | 777 | 778 | 87,000 |
| 1995/01/10 | 782 | 784 | 775 | 782 | 99,000 |
| 1995/01/09 | 780 | 782 | 769 | 780 | 71,000 |
| 1995/01/06 | 762 | 790 | 762 | 790 | 46,000 |
| 1995/01/05 | 778 | 779 | 765 | 772 | 78,000 |
| 1995/01/04 | 777 | 777 | 768 | 768 | 14,000 |