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 |
|---|---|---|---|---|---|
| 2001/12/28 | 212 | 220 | 212 | 217 | 277,000 |
| 2001/12/27 | 207 | 213 | 205 | 212 | 379,000 |
| 2001/12/26 | 211 | 215 | 210 | 212 | 343,000 |
| 2001/12/25 | 221 | 222 | 211 | 214 | 437,000 |
| 2001/12/21 | 217 | 221 | 215 | 220 | 403,000 |
| 2001/12/20 | 210 | 218 | 210 | 215 | 515,000 |
| 2001/12/19 | 209 | 213 | 202 | 210 | 524,000 |
| 2001/12/18 | 205 | 212 | 204 | 208 | 411,000 |
| 2001/12/17 | 213 | 213 | 204 | 204 | 468,000 |
| 2001/12/14 | 210 | 213 | 200 | 208 | 3,628,000 |
| 2001/12/13 | 213 | 221 | 210 | 210 | 364,000 |
| 2001/12/12 | 207 | 223 | 207 | 222 | 464,000 |
| 2001/12/11 | 214 | 215 | 206 | 206 | 436,000 |
| 2001/12/10 | 215 | 220 | 212 | 213 | 489,000 |
| 2001/12/07 | 222 | 223 | 208 | 210 | 737,000 |
| 2001/12/06 | 216 | 228 | 216 | 222 | 600,000 |
| 2001/12/05 | 221 | 224 | 216 | 218 | 453,000 |
| 2001/12/04 | 210 | 217 | 210 | 211 | 362,000 |
| 2001/12/03 | 237 | 237 | 210 | 213 | 502,000 |
| 2001/11/30 | 236 | 240 | 230 | 235 | 253,000 |
| 2001/11/29 | 235 | 242 | 225 | 235 | 562,000 |
| 2001/11/28 | 247 | 249 | 240 | 240 | 430,000 |
| 2001/11/27 | 256 | 263 | 248 | 249 | 453,000 |
| 2001/11/26 | 258 | 263 | 254 | 261 | 587,000 |
| 2001/11/22 | 265 | 266 | 247 | 256 | 526,000 |
| 2001/11/21 | 261 | 264 | 255 | 260 | 344,000 |
| 2001/11/20 | 267 | 267 | 261 | 261 | 253,000 |
| 2001/11/19 | 261 | 270 | 260 | 267 | 189,000 |
| 2001/11/16 | 255 | 270 | 252 | 261 | 539,000 |
| 2001/11/15 | 252 | 257 | 248 | 257 | 277,000 |
| 2001/11/14 | 254 | 255 | 247 | 247 | 340,000 |
| 2001/11/13 | 254 | 257 | 246 | 246 | 242,000 |
| 2001/11/12 | 251 | 255 | 247 | 254 | 324,000 |
| 2001/11/09 | 258 | 261 | 241 | 241 | 892,000 |
| 2001/11/08 | 260 | 260 | 254 | 259 | 204,000 |
| 2001/11/07 | 256 | 258 | 253 | 255 | 283,000 |
| 2001/11/06 | 258 | 260 | 252 | 256 | 456,000 |
| 2001/11/05 | 258 | 258 | 254 | 258 | 181,000 |
| 2001/11/02 | 256 | 258 | 251 | 253 | 567,000 |
| 2001/11/01 | 264 | 264 | 251 | 251 | 736,000 |
| 2001/10/31 | 263 | 268 | 259 | 259 | 284,000 |
| 2001/10/30 | 263 | 270 | 258 | 263 | 320,000 |
| 2001/10/29 | 268 | 273 | 264 | 265 | 182,000 |
| 2001/10/26 | 272 | 276 | 267 | 267 | 243,000 |
| 2001/10/25 | 274 | 277 | 267 | 272 | 647,000 |
| 2001/10/24 | 275 | 275 | 266 | 272 | 387,000 |
| 2001/10/23 | 273 | 275 | 263 | 275 | 331,000 |
| 2001/10/22 | 261 | 267 | 260 | 265 | 299,000 |
| 2001/10/19 | 267 | 270 | 261 | 264 | 403,000 |
| 2001/10/18 | 267 | 274 | 267 | 267 | 296,000 |
| 2001/10/17 | 277 | 278 | 268 | 275 | 559,000 |
| 2001/10/16 | 278 | 288 | 270 | 286 | 350,000 |
| 2001/10/15 | 288 | 288 | 277 | 277 | 240,000 |
| 2001/10/12 | 290 | 290 | 275 | 283 | 977,000 |
| 2001/10/11 | 267 | 285 | 266 | 284 | 659,000 |
| 2001/10/10 | 278 | 278 | 267 | 267 | 355,000 |
| 2001/10/09 | 281 | 286 | 278 | 281 | 323,000 |
| 2001/10/05 | 283 | 283 | 276 | 281 | 396,000 |
| 2001/10/04 | 287 | 287 | 274 | 280 | 408,000 |
| 2001/10/03 | 297 | 299 | 271 | 272 | 440,000 |
| 2001/10/02 | 266 | 295 | 264 | 287 | 704,000 |
| 2001/10/01 | 265 | 269 | 254 | 269 | 566,000 |
| 2001/09/28 | 263 | 269 | 261 | 264 | 696,000 |
| 2001/09/27 | 251 | 263 | 245 | 263 | 296,000 |
| 2001/09/26 | 249 | 250 | 243 | 249 | 217,000 |
| 2001/09/25 | 262 | 262 | 244 | 250 | 424,000 |
| 2001/09/21 | 234 | 240 | 231 | 237 | 348,000 |
| 2001/09/20 | 246 | 250 | 240 | 243 | 362,000 |
| 2001/09/19 | 245 | 259 | 245 | 255 | 938,000 |
| 2001/09/18 | 245 | 260 | 240 | 240 | 575,000 |
| 2001/09/17 | 260 | 260 | 235 | 235 | 573,000 |
| 2001/09/14 | 243 | 269 | 243 | 269 | 1,324,000 |
| 2001/09/13 | 251 | 257 | 241 | 245 | 736,000 |
| 2001/09/12 | 253 | 270 | 241 | 245 | 741,000 |
| 2001/09/11 | 281 | 285 | 273 | 281 | 446,000 |
| 2001/09/10 | 284 | 290 | 276 | 276 | 770,000 |
| 2001/09/07 | 291 | 291 | 283 | 286 | 685,000 |
| 2001/09/06 | 278 | 300 | 278 | 291 | 472,000 |
| 2001/09/05 | 300 | 300 | 280 | 288 | 639,000 |
| 2001/09/04 | 289 | 300 | 278 | 300 | 881,000 |
| 2001/09/03 | 315 | 315 | 289 | 289 | 652,000 |
| 2001/08/31 | 308 | 317 | 307 | 313 | 761,000 |
| 2001/08/30 | 309 | 319 | 309 | 318 | 804,000 |
| 2001/08/29 | 333 | 336 | 315 | 319 | 889,000 |
| 2001/08/28 | 337 | 338 | 332 | 332 | 531,000 |
| 2001/08/27 | 340 | 342 | 330 | 332 | 529,000 |
| 2001/08/24 | 341 | 342 | 335 | 335 | 488,000 |
| 2001/08/23 | 346 | 346 | 333 | 335 | 592,000 |
| 2001/08/22 | 333 | 346 | 332 | 341 | 770,000 |
| 2001/08/21 | 341 | 343 | 333 | 335 | 492,000 |
| 2001/08/20 | 339 | 342 | 336 | 342 | 560,000 |
| 2001/08/17 | 341 | 350 | 338 | 349 | 498,000 |
| 2001/08/16 | 345 | 349 | 338 | 338 | 572,000 |
| 2001/08/15 | 357 | 357 | 347 | 351 | 423,000 |
| 2001/08/14 | 346 | 358 | 346 | 356 | 552,000 |
| 2001/08/13 | 353 | 354 | 343 | 343 | 711,000 |
| 2001/08/10 | 355 | 368 | 351 | 358 | 1,135,000 |
| 2001/08/09 | 354 | 355 | 349 | 350 | 672,000 |
| 2001/08/08 | 369 | 373 | 356 | 357 | 999,000 |
| 2001/08/07 | 349 | 367 | 348 | 359 | 887,000 |
| 2001/08/06 | 356 | 362 | 344 | 359 | 695,000 |
| 2001/08/03 | 356 | 365 | 350 | 352 | 768,000 |
| 2001/08/02 | 340 | 357 | 337 | 351 | 902,000 |
| 2001/08/01 | 340 | 340 | 330 | 336 | 646,000 |
| 2001/07/31 | 329 | 343 | 326 | 335 | 938,000 |
| 2001/07/30 | 351 | 351 | 330 | 334 | 858,000 |
| 2001/07/27 | 349 | 358 | 342 | 355 | 471,000 |
| 2001/07/26 | 349 | 358 | 345 | 348 | 580,000 |
| 2001/07/25 | 350 | 359 | 342 | 344 | 864,000 |
| 2001/07/24 | 335 | 355 | 334 | 354 | 1,352,000 |
| 2001/07/23 | 351 | 353 | 335 | 340 | 1,622,000 |
| 2001/07/19 | 367 | 371 | 358 | 364 | 1,474,000 |
| 2001/07/18 | 388 | 389 | 371 | 372 | 1,336,000 |
| 2001/07/17 | 374 | 390 | 366 | 386 | 1,384,000 |
| 2001/07/16 | 373 | 379 | 371 | 376 | 769,000 |
| 2001/07/13 | 390 | 395 | 378 | 381 | 2,504,000 |
| 2001/07/12 | 362 | 388 | 362 | 386 | 2,350,000 |
| 2001/07/11 | 359 | 368 | 355 | 359 | 1,000,000 |
| 2001/07/10 | 382 | 384 | 365 | 369 | 1,258,000 |
| 2001/07/09 | 376 | 383 | 374 | 381 | 1,859,000 |
| 2001/07/06 | 389 | 399 | 381 | 395 | 2,253,000 |
| 2001/07/05 | 381 | 396 | 372 | 392 | 2,352,000 |
| 2001/07/04 | 390 | 391 | 380 | 385 | 3,348,000 |
| 2001/07/03 | 403 | 410 | 397 | 399 | 3,067,000 |
| 2001/07/02 | 419 | 420 | 408 | 417 | 1,801,000 |
| 2001/06/29 | 419 | 425 | 405 | 424 | 2,782,000 |
| 2001/06/28 | 425 | 440 | 407 | 412 | 6,092,000 |
| 2001/06/27 | 389 | 423 | 386 | 420 | 7,808,000 |
| 2001/06/26 | 383 | 394 | 376 | 384 | 2,420,000 |
| 2001/06/25 | 400 | 402 | 375 | 385 | 3,871,000 |
| 2001/06/22 | 353 | 394 | 353 | 391 | 7,014,000 |
| 2001/06/21 | 327 | 354 | 325 | 352 | 5,608,000 |
| 2001/06/20 | 330 | 338 | 327 | 327 | 2,672,000 |
| 2001/06/19 | 322 | 332 | 319 | 327 | 5,232,000 |
| 2001/06/18 | 313 | 321 | 310 | 314 | 4,345,000 |
| 2001/06/15 | 291 | 310 | 287 | 308 | 4,316,000 |
| 2001/06/14 | 286 | 297 | 276 | 295 | 1,623,000 |
| 2001/06/13 | 280 | 292 | 280 | 286 | 1,193,000 |
| 2001/06/12 | 300 | 301 | 280 | 280 | 1,863,000 |
| 2001/06/11 | 298 | 308 | 297 | 303 | 3,890,000 |
| 2001/06/08 | 288 | 300 | 283 | 295 | 6,703,000 |
| 2001/06/07 | 271 | 284 | 268 | 283 | 3,376,000 |
| 2001/06/06 | 266 | 278 | 261 | 273 | 3,304,000 |
| 2001/06/05 | 267 | 268 | 261 | 266 | 2,581,000 |
| 2001/06/04 | 257 | 270 | 252 | 270 | 7,174,000 |
| 2001/06/01 | 249 | 261 | 246 | 250 | 2,662,000 |
| 2001/05/31 | 231 | 244 | 226 | 244 | 612,000 |
| 2001/05/30 | 240 | 240 | 232 | 232 | 367,000 |
| 2001/05/29 | 236 | 249 | 236 | 242 | 790,000 |
| 2001/05/28 | 241 | 241 | 236 | 239 | 425,000 |
| 2001/05/25 | 243 | 245 | 240 | 242 | 525,000 |
| 2001/05/24 | 245 | 247 | 242 | 245 | 653,000 |
| 2001/05/23 | 245 | 253 | 240 | 250 | 1,857,000 |
| 2001/05/22 | 247 | 259 | 246 | 248 | 4,088,000 |
| 2001/05/21 | 215 | 226 | 215 | 224 | 277,000 |
| 2001/05/18 | 217 | 223 | 213 | 213 | 408,000 |
| 2001/05/17 | 213 | 215 | 209 | 215 | 198,000 |
| 2001/05/16 | 221 | 221 | 210 | 210 | 264,000 |
| 2001/05/15 | 222 | 223 | 217 | 217 | 283,000 |
| 2001/05/14 | 224 | 224 | 217 | 217 | 178,000 |
| 2001/05/11 | 220 | 222 | 218 | 220 | 727,000 |
| 2001/05/10 | 217 | 225 | 217 | 219 | 175,000 |
| 2001/05/09 | 223 | 223 | 216 | 220 | 341,000 |
| 2001/05/08 | 228 | 228 | 223 | 223 | 282,000 |
| 2001/05/07 | 236 | 237 | 228 | 228 | 319,000 |
| 2001/05/02 | 240 | 240 | 234 | 239 | 279,000 |
| 2001/05/01 | 240 | 240 | 236 | 240 | 289,000 |
| 2001/04/27 | 239 | 239 | 230 | 231 | 428,000 |
| 2001/04/26 | 230 | 239 | 227 | 235 | 632,000 |
| 2001/04/25 | 228 | 230 | 223 | 225 | 502,000 |
| 2001/04/24 | 230 | 230 | 221 | 225 | 521,000 |
| 2001/04/23 | 230 | 237 | 226 | 226 | 536,000 |
| 2001/04/20 | 232 | 234 | 223 | 223 | 504,000 |
| 2001/04/19 | 238 | 238 | 227 | 227 | 778,000 |
| 2001/04/18 | 220 | 235 | 219 | 234 | 1,145,000 |
| 2001/04/17 | 225 | 228 | 217 | 220 | 462,000 |
| 2001/04/16 | 235 | 238 | 225 | 225 | 513,000 |
| 2001/04/13 | 230 | 245 | 228 | 236 | 1,719,000 |
| 2001/04/12 | 227 | 230 | 223 | 226 | 591,000 |
| 2001/04/11 | 224 | 230 | 213 | 230 | 1,569,000 |
| 2001/04/10 | 200 | 225 | 200 | 224 | 2,269,000 |
| 2001/04/09 | 198 | 198 | 190 | 190 | 409,000 |
| 2001/04/06 | 207 | 209 | 193 | 197 | 473,000 |
| 2001/04/05 | 200 | 204 | 195 | 199 | 486,000 |
| 2001/04/04 | 196 | 197 | 189 | 197 | 297,000 |
| 2001/04/03 | 192 | 197 | 190 | 197 | 305,000 |
| 2001/04/02 | 193 | 193 | 189 | 189 | 249,000 |
| 2001/03/30 | 189 | 198 | 185 | 185 | 503,000 |
| 2001/03/29 | 193 | 194 | 185 | 185 | 212,000 |
| 2001/03/28 | 193 | 195 | 190 | 192 | 185,000 |
| 2001/03/27 | 196 | 198 | 188 | 188 | 174,000 |
| 2001/03/26 | 189 | 195 | 185 | 195 | 378,000 |
| 2001/03/23 | 194 | 195 | 181 | 192 | 361,000 |
| 2001/03/22 | 189 | 191 | 185 | 189 | 303,000 |
| 2001/03/21 | 176 | 191 | 173 | 191 | 454,000 |
| 2001/03/19 | 176 | 185 | 175 | 176 | 282,000 |
| 2001/03/16 | 172 | 178 | 172 | 175 | 244,000 |
| 2001/03/15 | 174 | 177 | 166 | 175 | 333,000 |
| 2001/03/14 | 171 | 178 | 171 | 178 | 307,000 |
| 2001/03/13 | 178 | 178 | 171 | 174 | 553,000 |
| 2001/03/12 | 186 | 188 | 180 | 180 | 279,000 |
| 2001/03/09 | 181 | 188 | 180 | 186 | 1,834,000 |
| 2001/03/08 | 186 | 188 | 182 | 182 | 234,000 |
| 2001/03/07 | 185 | 189 | 185 | 186 | 258,000 |
| 2001/03/06 | 183 | 190 | 181 | 190 | 245,000 |
| 2001/03/05 | 190 | 190 | 181 | 185 | 254,000 |
| 2001/03/02 | 190 | 194 | 184 | 185 | 325,000 |
| 2001/03/01 | 191 | 195 | 188 | 194 | 341,000 |
| 2001/02/28 | 194 | 197 | 189 | 195 | 374,000 |
| 2001/02/27 | 193 | 194 | 190 | 191 | 172,000 |
| 2001/02/26 | 189 | 194 | 189 | 191 | 140,000 |
| 2001/02/23 | 189 | 194 | 185 | 194 | 396,000 |
| 2001/02/22 | 190 | 192 | 185 | 188 | 276,000 |
| 2001/02/21 | 193 | 193 | 187 | 189 | 168,000 |
| 2001/02/20 | 194 | 195 | 189 | 192 | 145,000 |
| 2001/02/19 | 196 | 196 | 185 | 191 | 141,000 |
| 2001/02/16 | 200 | 202 | 196 | 196 | 189,000 |
| 2001/02/15 | 204 | 204 | 199 | 200 | 418,000 |
| 2001/02/14 | 193 | 204 | 192 | 199 | 552,000 |
| 2001/02/13 | 195 | 195 | 190 | 193 | 148,000 |
| 2001/02/09 | 184 | 200 | 182 | 199 | 796,000 |
| 2001/02/08 | 187 | 187 | 182 | 185 | 182,000 |
| 2001/02/07 | 188 | 188 | 183 | 186 | 116,000 |
| 2001/02/06 | 185 | 187 | 181 | 183 | 119,000 |
| 2001/02/05 | 189 | 189 | 181 | 181 | 155,000 |
| 2001/02/02 | 187 | 190 | 186 | 189 | 175,000 |
| 2001/02/01 | 189 | 189 | 183 | 185 | 198,000 |
| 2001/01/31 | 191 | 192 | 182 | 188 | 193,000 |
| 2001/01/30 | 188 | 191 | 187 | 189 | 177,000 |
| 2001/01/29 | 190 | 192 | 188 | 188 | 276,000 |
| 2001/01/26 | 188 | 190 | 185 | 187 | 182,000 |
| 2001/01/25 | 190 | 191 | 186 | 187 | 200,000 |
| 2001/01/24 | 190 | 190 | 187 | 187 | 216,000 |
| 2001/01/23 | 185 | 190 | 181 | 187 | 270,000 |
| 2001/01/22 | 185 | 185 | 178 | 180 | 202,000 |
| 2001/01/19 | 183 | 184 | 177 | 177 | 201,000 |
| 2001/01/18 | 176 | 183 | 175 | 180 | 258,000 |
| 2001/01/17 | 181 | 181 | 176 | 176 | 124,000 |
| 2001/01/16 | 187 | 189 | 178 | 180 | 229,000 |
| 2001/01/15 | 185 | 187 | 182 | 182 | 244,000 |
| 2001/01/12 | 173 | 181 | 172 | 178 | 691,000 |
| 2001/01/11 | 176 | 180 | 172 | 172 | 177,000 |
| 2001/01/10 | 180 | 184 | 173 | 178 | 265,000 |
| 2001/01/09 | 180 | 185 | 176 | 177 | 263,000 |
| 2001/01/05 | 190 | 191 | 183 | 185 | 218,000 |
| 2001/01/04 | 190 | 193 | 180 | 180 | 145,000 |