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 |
|---|---|---|---|---|---|
| 2006/12/29 | 393 | 397 | 392 | 394 | 223,000 |
| 2006/12/28 | 398 | 398 | 395 | 398 | 264,000 |
| 2006/12/27 | 396 | 397 | 394 | 397 | 388,000 |
| 2006/12/26 | 395 | 395 | 392 | 395 | 281,000 |
| 2006/12/25 | 396 | 398 | 393 | 394 | 424,000 |
| 2006/12/22 | 399 | 400 | 395 | 398 | 437,000 |
| 2006/12/21 | 399 | 402 | 398 | 400 | 451,000 |
| 2006/12/20 | 395 | 401 | 394 | 397 | 772,000 |
| 2006/12/19 | 400 | 400 | 393 | 394 | 601,000 |
| 2006/12/18 | 402 | 404 | 398 | 399 | 500,000 |
| 2006/12/15 | 402 | 404 | 399 | 402 | 552,000 |
| 2006/12/14 | 398 | 401 | 394 | 399 | 876,000 |
| 2006/12/13 | 397 | 398 | 393 | 398 | 592,000 |
| 2006/12/12 | 401 | 405 | 394 | 396 | 1,052,000 |
| 2006/12/11 | 395 | 403 | 395 | 400 | 846,000 |
| 2006/12/08 | 389 | 398 | 389 | 394 | 3,221,000 |
| 2006/12/07 | 396 | 397 | 392 | 393 | 863,000 |
| 2006/12/06 | 398 | 400 | 391 | 394 | 847,000 |
| 2006/12/05 | 403 | 409 | 397 | 397 | 676,000 |
| 2006/12/04 | 406 | 406 | 399 | 402 | 642,000 |
| 2006/12/01 | 404 | 411 | 399 | 409 | 657,000 |
| 2006/11/30 | 400 | 404 | 397 | 401 | 812,000 |
| 2006/11/29 | 396 | 399 | 391 | 397 | 848,000 |
| 2006/11/28 | 391 | 395 | 387 | 395 | 615,000 |
| 2006/11/27 | 393 | 402 | 393 | 396 | 615,000 |
| 2006/11/24 | 397 | 398 | 391 | 395 | 556,000 |
| 2006/11/22 | 401 | 407 | 394 | 407 | 505,000 |
| 2006/11/21 | 392 | 403 | 392 | 398 | 669,000 |
| 2006/11/20 | 420 | 422 | 397 | 397 | 875,000 |
| 2006/11/17 | 431 | 434 | 419 | 419 | 464,000 |
| 2006/11/16 | 433 | 438 | 425 | 428 | 645,000 |
| 2006/11/15 | 432 | 434 | 429 | 431 | 591,000 |
| 2006/11/14 | 410 | 430 | 410 | 428 | 716,000 |
| 2006/11/13 | 411 | 411 | 400 | 405 | 746,000 |
| 2006/11/10 | 414 | 425 | 414 | 418 | 1,087,000 |
| 2006/11/09 | 421 | 422 | 415 | 418 | 506,000 |
| 2006/11/08 | 426 | 426 | 415 | 416 | 510,000 |
| 2006/11/07 | 423 | 427 | 422 | 426 | 353,000 |
| 2006/11/06 | 423 | 423 | 414 | 420 | 353,000 |
| 2006/11/02 | 418 | 424 | 416 | 424 | 453,000 |
| 2006/11/01 | 420 | 428 | 418 | 423 | 543,000 |
| 2006/10/31 | 420 | 429 | 417 | 428 | 724,000 |
| 2006/10/30 | 436 | 443 | 418 | 424 | 797,000 |
| 2006/10/27 | 443 | 443 | 434 | 435 | 448,000 |
| 2006/10/26 | 443 | 444 | 439 | 439 | 258,000 |
| 2006/10/25 | 445 | 445 | 440 | 440 | 312,000 |
| 2006/10/24 | 448 | 448 | 440 | 441 | 551,000 |
| 2006/10/23 | 436 | 450 | 434 | 447 | 767,000 |
| 2006/10/20 | 433 | 437 | 433 | 435 | 227,000 |
| 2006/10/19 | 432 | 436 | 431 | 432 | 319,000 |
| 2006/10/18 | 430 | 434 | 429 | 432 | 329,000 |
| 2006/10/17 | 433 | 437 | 430 | 432 | 437,000 |
| 2006/10/16 | 433 | 439 | 432 | 437 | 459,000 |
| 2006/10/13 | 426 | 430 | 424 | 428 | 1,010,000 |
| 2006/10/12 | 415 | 428 | 414 | 424 | 774,000 |
| 2006/10/11 | 414 | 425 | 413 | 414 | 444,000 |
| 2006/10/10 | 416 | 424 | 415 | 417 | 570,000 |
| 2006/10/06 | 426 | 429 | 424 | 426 | 300,000 |
| 2006/10/05 | 423 | 430 | 423 | 428 | 541,000 |
| 2006/10/04 | 435 | 437 | 421 | 422 | 797,000 |
| 2006/10/03 | 434 | 436 | 431 | 434 | 458,000 |
| 2006/10/02 | 427 | 436 | 426 | 433 | 741,000 |
| 2006/09/29 | 421 | 427 | 421 | 426 | 423,000 |
| 2006/09/28 | 423 | 424 | 419 | 424 | 379,000 |
| 2006/09/27 | 409 | 424 | 408 | 424 | 581,000 |
| 2006/09/26 | 416 | 417 | 404 | 409 | 604,000 |
| 2006/09/25 | 417 | 428 | 412 | 418 | 744,000 |
| 2006/09/22 | 418 | 421 | 414 | 419 | 622,000 |
| 2006/09/21 | 427 | 428 | 415 | 423 | 512,000 |
| 2006/09/20 | 423 | 426 | 417 | 424 | 575,000 |
| 2006/09/19 | 429 | 436 | 424 | 428 | 625,000 |
| 2006/09/15 | 423 | 423 | 413 | 419 | 940,000 |
| 2006/09/14 | 427 | 429 | 422 | 428 | 626,000 |
| 2006/09/13 | 430 | 432 | 421 | 426 | 568,000 |
| 2006/09/12 | 431 | 436 | 420 | 421 | 911,000 |
| 2006/09/11 | 436 | 442 | 433 | 435 | 1,373,000 |
| 2006/09/08 | 421 | 446 | 421 | 438 | 3,216,000 |
| 2006/09/07 | 432 | 433 | 421 | 426 | 1,608,000 |
| 2006/09/06 | 439 | 455 | 437 | 442 | 3,891,000 |
| 2006/09/05 | 429 | 429 | 414 | 421 | 1,555,000 |
| 2006/09/04 | 415 | 425 | 411 | 425 | 2,315,000 |
| 2006/09/01 | 385 | 408 | 385 | 406 | 1,996,000 |
| 2006/08/31 | 373 | 389 | 372 | 387 | 1,223,000 |
| 2006/08/30 | 377 | 381 | 373 | 374 | 502,000 |
| 2006/08/29 | 383 | 388 | 380 | 381 | 509,000 |
| 2006/08/28 | 390 | 394 | 381 | 382 | 549,000 |
| 2006/08/25 | 392 | 399 | 389 | 393 | 427,000 |
| 2006/08/24 | 392 | 392 | 385 | 391 | 566,000 |
| 2006/08/23 | 397 | 402 | 391 | 394 | 784,000 |
| 2006/08/22 | 397 | 402 | 393 | 397 | 786,000 |
| 2006/08/21 | 396 | 402 | 393 | 393 | 621,000 |
| 2006/08/18 | 395 | 401 | 393 | 396 | 630,000 |
| 2006/08/17 | 398 | 403 | 395 | 395 | 1,009,000 |
| 2006/08/16 | 394 | 398 | 389 | 397 | 631,000 |
| 2006/08/15 | 388 | 390 | 381 | 385 | 680,000 |
| 2006/08/14 | 373 | 387 | 370 | 387 | 706,000 |
| 2006/08/11 | 376 | 376 | 368 | 368 | 1,379,000 |
| 2006/08/10 | 372 | 374 | 365 | 373 | 1,073,000 |
| 2006/08/09 | 380 | 384 | 363 | 376 | 2,184,000 |
| 2006/08/08 | 386 | 386 | 378 | 385 | 1,314,000 |
| 2006/08/07 | 396 | 401 | 379 | 381 | 915,000 |
| 2006/08/04 | 402 | 402 | 394 | 401 | 886,000 |
| 2006/08/03 | 404 | 409 | 393 | 401 | 1,116,000 |
| 2006/08/02 | 392 | 400 | 392 | 400 | 572,000 |
| 2006/08/01 | 390 | 396 | 390 | 393 | 657,000 |
| 2006/07/31 | 395 | 400 | 391 | 397 | 997,000 |
| 2006/07/28 | 382 | 393 | 380 | 390 | 810,000 |
| 2006/07/27 | 379 | 384 | 373 | 383 | 1,214,000 |
| 2006/07/26 | 389 | 390 | 377 | 378 | 982,000 |
| 2006/07/25 | 391 | 396 | 386 | 387 | 858,000 |
| 2006/07/24 | 389 | 390 | 379 | 381 | 929,000 |
| 2006/07/21 | 386 | 391 | 383 | 391 | 580,000 |
| 2006/07/20 | 386 | 393 | 380 | 391 | 864,000 |
| 2006/07/19 | 369 | 381 | 369 | 376 | 895,000 |
| 2006/07/18 | 390 | 390 | 370 | 375 | 1,233,000 |
| 2006/07/14 | 393 | 395 | 385 | 389 | 1,035,000 |
| 2006/07/13 | 396 | 407 | 390 | 398 | 1,719,000 |
| 2006/07/12 | 407 | 413 | 403 | 408 | 702,000 |
| 2006/07/11 | 414 | 419 | 404 | 409 | 628,000 |
| 2006/07/10 | 411 | 418 | 402 | 417 | 908,000 |
| 2006/07/07 | 418 | 419 | 409 | 413 | 729,000 |
| 2006/07/06 | 420 | 420 | 415 | 417 | 1,229,000 |
| 2006/07/05 | 425 | 425 | 419 | 423 | 1,093,000 |
| 2006/07/04 | 424 | 424 | 417 | 420 | 662,000 |
| 2006/07/03 | 420 | 422 | 417 | 421 | 682,000 |
| 2006/06/30 | 425 | 426 | 418 | 423 | 1,238,000 |
| 2006/06/29 | 398 | 406 | 397 | 405 | 786,000 |
| 2006/06/28 | 396 | 400 | 396 | 399 | 646,000 |
| 2006/06/27 | 399 | 404 | 399 | 403 | 548,000 |
| 2006/06/26 | 397 | 405 | 395 | 401 | 783,000 |
| 2006/06/23 | 400 | 405 | 394 | 401 | 820,000 |
| 2006/06/22 | 398 | 406 | 396 | 406 | 1,557,000 |
| 2006/06/21 | 390 | 393 | 380 | 383 | 776,000 |
| 2006/06/20 | 394 | 394 | 385 | 385 | 488,000 |
| 2006/06/19 | 393 | 394 | 384 | 389 | 617,000 |
| 2006/06/16 | 387 | 395 | 384 | 393 | 1,385,000 |
| 2006/06/15 | 381 | 384 | 376 | 380 | 1,039,000 |
| 2006/06/14 | 353 | 384 | 350 | 373 | 1,894,000 |
| 2006/06/13 | 368 | 374 | 358 | 358 | 1,149,000 |
| 2006/06/12 | 369 | 384 | 365 | 378 | 1,550,000 |
| 2006/06/09 | 365 | 373 | 354 | 372 | 4,308,000 |
| 2006/06/08 | 388 | 388 | 366 | 375 | 1,540,000 |
| 2006/06/07 | 403 | 404 | 390 | 392 | 970,000 |
| 2006/06/06 | 405 | 406 | 397 | 403 | 699,000 |
| 2006/06/05 | 415 | 419 | 408 | 410 | 392,000 |
| 2006/06/02 | 420 | 420 | 395 | 416 | 1,325,000 |
| 2006/06/01 | 419 | 424 | 411 | 415 | 1,022,000 |
| 2006/05/31 | 418 | 422 | 404 | 418 | 789,000 |
| 2006/05/30 | 439 | 439 | 429 | 433 | 687,000 |
| 2006/05/29 | 447 | 447 | 437 | 438 | 592,000 |
| 2006/05/26 | 436 | 440 | 432 | 437 | 830,000 |
| 2006/05/25 | 430 | 435 | 423 | 426 | 810,000 |
| 2006/05/24 | 416 | 430 | 415 | 428 | 1,118,000 |
| 2006/05/23 | 417 | 430 | 415 | 417 | 1,382,000 |
| 2006/05/22 | 449 | 454 | 422 | 422 | 1,472,000 |
| 2006/05/19 | 410 | 428 | 410 | 424 | 1,049,000 |
| 2006/05/18 | 416 | 425 | 412 | 418 | 925,000 |
| 2006/05/17 | 424 | 426 | 414 | 426 | 1,176,000 |
| 2006/05/16 | 433 | 439 | 422 | 424 | 943,000 |
| 2006/05/15 | 437 | 442 | 428 | 432 | 1,437,000 |
| 2006/05/12 | 447 | 447 | 437 | 442 | 1,603,000 |
| 2006/05/11 | 454 | 464 | 449 | 452 | 1,346,000 |
| 2006/05/10 | 463 | 465 | 454 | 458 | 1,057,000 |
| 2006/05/09 | 470 | 472 | 463 | 467 | 742,000 |
| 2006/05/08 | 476 | 478 | 470 | 473 | 1,048,000 |
| 2006/05/02 | 466 | 478 | 466 | 475 | 558,000 |
| 2006/05/01 | 465 | 473 | 461 | 471 | 765,000 |
| 2006/04/28 | 475 | 476 | 458 | 471 | 1,289,000 |
| 2006/04/27 | 496 | 497 | 477 | 481 | 1,072,000 |
| 2006/04/26 | 474 | 487 | 470 | 481 | 644,000 |
| 2006/04/25 | 470 | 482 | 466 | 474 | 676,000 |
| 2006/04/24 | 489 | 490 | 474 | 474 | 1,058,000 |
| 2006/04/21 | 494 | 494 | 486 | 488 | 593,000 |
| 2006/04/20 | 503 | 503 | 492 | 495 | 463,000 |
| 2006/04/19 | 509 | 509 | 500 | 503 | 736,000 |
| 2006/04/18 | 480 | 499 | 480 | 495 | 652,000 |
| 2006/04/17 | 498 | 501 | 485 | 485 | 772,000 |
| 2006/04/14 | 512 | 512 | 491 | 499 | 1,289,000 |
| 2006/04/13 | 494 | 508 | 494 | 503 | 918,000 |
| 2006/04/12 | 501 | 502 | 493 | 493 | 1,021,000 |
| 2006/04/11 | 509 | 511 | 501 | 505 | 1,040,000 |
| 2006/04/10 | 509 | 514 | 509 | 512 | 566,000 |
| 2006/04/07 | 515 | 515 | 506 | 515 | 1,497,000 |
| 2006/04/06 | 515 | 515 | 506 | 514 | 961,000 |
| 2006/04/05 | 521 | 525 | 506 | 509 | 1,121,000 |
| 2006/04/04 | 527 | 528 | 520 | 522 | 881,000 |
| 2006/04/03 | 518 | 534 | 511 | 525 | 1,883,000 |
| 2006/03/31 | 510 | 514 | 504 | 510 | 1,267,000 |
| 2006/03/30 | 512 | 518 | 505 | 508 | 2,176,000 |
| 2006/03/29 | 488 | 512 | 484 | 508 | 3,026,000 |
| 2006/03/28 | 486 | 486 | 479 | 484 | 672,000 |
| 2006/03/27 | 480 | 487 | 479 | 483 | 732,000 |
| 2006/03/24 | 477 | 480 | 470 | 479 | 638,000 |
| 2006/03/23 | 484 | 485 | 476 | 478 | 800,000 |
| 2006/03/22 | 485 | 486 | 475 | 480 | 982,000 |
| 2006/03/20 | 483 | 495 | 480 | 490 | 1,713,000 |
| 2006/03/17 | 477 | 490 | 468 | 488 | 2,923,000 |
| 2006/03/16 | 472 | 477 | 466 | 475 | 3,122,000 |
| 2006/03/15 | 445 | 482 | 441 | 477 | 7,822,000 |
| 2006/03/14 | 421 | 432 | 420 | 425 | 1,640,000 |
| 2006/03/13 | 414 | 422 | 414 | 418 | 1,333,000 |
| 2006/03/10 | 409 | 420 | 405 | 411 | 4,122,000 |
| 2006/03/09 | 402 | 424 | 398 | 414 | 1,511,000 |
| 2006/03/08 | 400 | 401 | 390 | 397 | 1,107,000 |
| 2006/03/07 | 401 | 404 | 397 | 400 | 756,000 |
| 2006/03/06 | 402 | 405 | 397 | 404 | 830,000 |
| 2006/03/03 | 408 | 410 | 397 | 401 | 1,016,000 |
| 2006/03/02 | 418 | 420 | 410 | 413 | 1,243,000 |
| 2006/03/01 | 420 | 420 | 413 | 414 | 1,142,000 |
| 2006/02/28 | 435 | 437 | 420 | 426 | 800,000 |
| 2006/02/27 | 438 | 440 | 434 | 434 | 366,000 |
| 2006/02/24 | 444 | 444 | 432 | 436 | 552,000 |
| 2006/02/23 | 428 | 447 | 428 | 444 | 1,423,000 |
| 2006/02/22 | 414 | 416 | 405 | 411 | 601,000 |
| 2006/02/21 | 402 | 407 | 396 | 407 | 1,763,000 |
| 2006/02/20 | 406 | 414 | 400 | 407 | 1,195,000 |
| 2006/02/17 | 431 | 437 | 419 | 419 | 531,000 |
| 2006/02/16 | 434 | 440 | 430 | 434 | 632,000 |
| 2006/02/15 | 450 | 454 | 439 | 439 | 677,000 |
| 2006/02/14 | 431 | 442 | 429 | 439 | 1,197,000 |
| 2006/02/13 | 450 | 457 | 441 | 441 | 1,299,000 |
| 2006/02/10 | 455 | 459 | 449 | 452 | 1,731,000 |
| 2006/02/09 | 455 | 460 | 450 | 451 | 990,000 |
| 2006/02/08 | 457 | 461 | 453 | 453 | 838,000 |
| 2006/02/07 | 460 | 463 | 457 | 462 | 528,000 |
| 2006/02/06 | 454 | 460 | 453 | 457 | 677,000 |
| 2006/02/03 | 457 | 457 | 450 | 453 | 719,000 |
| 2006/02/02 | 459 | 464 | 452 | 457 | 805,000 |
| 2006/02/01 | 457 | 465 | 456 | 458 | 794,000 |
| 2006/01/31 | 457 | 462 | 455 | 457 | 901,000 |
| 2006/01/30 | 464 | 474 | 462 | 463 | 1,263,000 |
| 2006/01/27 | 457 | 464 | 453 | 464 | 987,000 |
| 2006/01/26 | 450 | 455 | 445 | 450 | 618,000 |
| 2006/01/25 | 438 | 451 | 436 | 442 | 657,000 |
| 2006/01/24 | 424 | 435 | 424 | 431 | 538,000 |
| 2006/01/23 | 432 | 435 | 425 | 428 | 709,000 |
| 2006/01/20 | 453 | 460 | 436 | 441 | 1,349,000 |
| 2006/01/19 | 420 | 452 | 416 | 448 | 1,381,000 |
| 2006/01/18 | 444 | 445 | 425 | 430 | 1,809,000 |
| 2006/01/17 | 458 | 470 | 445 | 447 | 1,222,000 |
| 2006/01/16 | 465 | 473 | 463 | 469 | 1,091,000 |
| 2006/01/13 | 474 | 477 | 461 | 467 | 2,747,000 |
| 2006/01/12 | 477 | 479 | 471 | 473 | 1,554,000 |
| 2006/01/11 | 482 | 485 | 472 | 475 | 1,449,000 |
| 2006/01/10 | 500 | 502 | 486 | 486 | 1,814,000 |
| 2006/01/06 | 481 | 498 | 477 | 494 | 2,269,000 |
| 2006/01/05 | 485 | 490 | 475 | 480 | 1,961,000 |
| 2006/01/04 | 454 | 465 | 445 | 465 | 1,137,000 |