明治電機工業(3388)の株価時系列情報
明治電機工業(3388)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 |
---|---|---|---|---|---|
2009/12/30 | 305 | 305 | 305 | 305 | 200 |
2009/12/29 | 302 | 302 | 302 | 302 | 800 |
2009/12/28 | 312 | 314 | 300 | 300 | 8,700 |
2009/12/25 | 302 | 310 | 302 | 310 | 5,700 |
2009/12/24 | 305 | 305 | 299 | 300 | 88,200 |
2009/12/22 | 301 | 302 | 301 | 301 | 5,300 |
2009/12/21 | 300 | 301 | 300 | 301 | 3,200 |
2009/12/18 | 315 | 315 | 301 | 301 | 5,500 |
2009/12/17 | 305 | 315 | 305 | 306 | 2,600 |
2009/12/16 | 300 | 300 | 300 | 300 | 6,400 |
2009/12/15 | 300 | 300 | 300 | 300 | 1,000 |
2009/12/14 | 300 | 300 | 300 | 300 | 4,700 |
2009/12/11 | 300 | 305 | 297 | 305 | 1,600 |
2009/12/10 | 300 | 305 | 300 | 305 | 3,800 |
2009/12/09 | 307 | 307 | 300 | 300 | 1,200 |
2009/12/08 | 305 | 310 | 305 | 310 | 3,800 |
2009/12/07 | 305 | 305 | 300 | 305 | 1,200 |
2009/12/04 | 300 | 305 | 300 | 305 | 1,300 |
2009/12/03 | 303 | 305 | 294 | 305 | 1,000 |
2009/12/02 | 301 | 301 | 300 | 301 | 500 |
2009/12/01 | 297 | 299 | 297 | 299 | 1,500 |
2009/11/30 | 300 | 300 | 295 | 299 | 1,600 |
2009/11/27 | 300 | 300 | 297 | 297 | 2,600 |
2009/11/26 | 302 | 302 | 302 | 302 | 1,200 |
2009/11/25 | 305 | 305 | 305 | 305 | 1,100 |
2009/11/24 | 337 | 337 | 337 | 337 | 600 |
2009/11/20 | 310 | 310 | 305 | 307 | 1,000 |
2009/11/19 | 307 | 307 | 307 | 307 | 600 |
2009/11/18 | 308 | 310 | 308 | 308 | 1,500 |
2009/11/17 | 315 | 315 | 307 | 308 | 6,900 |
2009/11/16 | 333 | 333 | 320 | 320 | 6,500 |
2009/11/13 | 333 | 333 | 332 | 332 | 300 |
2009/11/12 | 338 | 338 | 338 | 338 | 1,000 |
2009/11/11 | 338 | 338 | 338 | 338 | 200 |
2009/11/09 | 358 | 358 | 335 | 340 | 5,300 |
2009/11/06 | 359 | 359 | 345 | 345 | 2,900 |
2009/11/05 | 361 | 361 | 351 | 355 | 1,800 |
2009/11/04 | 364 | 364 | 364 | 364 | 500 |
2009/11/02 | 365 | 365 | 361 | 363 | 1,500 |
2009/10/30 | 370 | 370 | 365 | 365 | 3,200 |
2009/10/29 | 385 | 385 | 366 | 375 | 6,000 |
2009/10/27 | 390 | 390 | 390 | 390 | 1,000 |
2009/10/26 | 404 | 404 | 404 | 404 | 500 |
2009/10/23 | 400 | 400 | 400 | 400 | 200 |
2009/10/22 | 404 | 404 | 404 | 404 | 400 |
2009/10/21 | 398 | 399 | 398 | 399 | 800 |
2009/10/20 | 410 | 410 | 400 | 400 | 1,500 |
2009/10/19 | 410 | 413 | 410 | 410 | 600 |
2009/10/16 | 410 | 413 | 410 | 410 | 3,700 |
2009/10/15 | 414 | 414 | 410 | 410 | 300 |
2009/10/13 | 411 | 412 | 410 | 412 | 800 |
2009/10/07 | 416 | 416 | 416 | 416 | 400 |
2009/10/06 | 399 | 400 | 399 | 400 | 600 |
2009/10/05 | 418 | 418 | 417 | 417 | 1,200 |
2009/10/02 | 405 | 405 | 402 | 402 | 1,400 |
2009/10/01 | 410 | 415 | 410 | 415 | 900 |
2009/09/30 | 420 | 420 | 420 | 420 | 500 |
2009/09/29 | 430 | 430 | 430 | 430 | 500 |
2009/09/28 | 444 | 444 | 435 | 435 | 2,000 |
2009/09/25 | 444 | 444 | 444 | 444 | 700 |
2009/09/24 | 435 | 442 | 434 | 442 | 5,100 |
2009/09/18 | 434 | 436 | 434 | 436 | 1,600 |
2009/09/17 | 444 | 444 | 434 | 434 | 500 |
2009/09/16 | 449 | 449 | 449 | 449 | 11,100 |
2009/09/15 | 452 | 452 | 449 | 449 | 400 |
2009/09/14 | 455 | 455 | 455 | 455 | 400 |
2009/09/11 | 445 | 452 | 445 | 452 | 7,800 |
2009/09/10 | 445 | 445 | 440 | 445 | 2,000 |
2009/09/09 | 445 | 446 | 445 | 445 | 8,500 |
2009/09/08 | 440 | 446 | 440 | 446 | 3,000 |
2009/09/07 | 445 | 446 | 443 | 443 | 1,400 |
2009/09/04 | 448 | 448 | 445 | 445 | 700 |
2009/09/03 | 445 | 454 | 445 | 447 | 900 |
2009/09/02 | 448 | 455 | 448 | 455 | 1,600 |
2009/08/31 | 455 | 457 | 453 | 455 | 6,600 |
2009/08/28 | 455 | 457 | 450 | 453 | 3,500 |
2009/08/27 | 450 | 450 | 450 | 450 | 3,300 |
2009/08/26 | 456 | 456 | 455 | 455 | 400 |
2009/08/25 | 447 | 455 | 447 | 455 | 1,100 |
2009/08/24 | 441 | 449 | 440 | 449 | 8,500 |
2009/08/21 | 438 | 448 | 437 | 437 | 1,200 |
2009/08/20 | 435 | 438 | 435 | 438 | 1,000 |
2009/08/19 | 449 | 450 | 445 | 445 | 2,600 |
2009/08/18 | 445 | 445 | 444 | 445 | 30,600 |
2009/08/17 | 444 | 449 | 444 | 444 | 8,500 |
2009/08/14 | 440 | 444 | 440 | 444 | 1,700 |
2009/08/13 | 439 | 439 | 439 | 439 | 300 |
2009/08/12 | 435 | 435 | 435 | 435 | 300 |
2009/08/11 | 430 | 435 | 425 | 435 | 3,300 |
2009/08/10 | 430 | 430 | 430 | 430 | 4,600 |
2009/08/07 | 430 | 432 | 430 | 430 | 3,500 |
2009/08/06 | 420 | 430 | 416 | 430 | 6,500 |
2009/08/05 | 424 | 424 | 418 | 420 | 5,600 |
2009/08/04 | 420 | 434 | 418 | 420 | 3,000 |
2009/08/03 | 415 | 415 | 415 | 415 | 600 |
2009/07/31 | 420 | 420 | 415 | 420 | 2,000 |
2009/07/30 | 420 | 421 | 404 | 419 | 7,100 |
2009/07/29 | 444 | 453 | 444 | 450 | 2,700 |
2009/07/28 | 474 | 474 | 440 | 445 | 1,300 |
2009/07/27 | 460 | 475 | 450 | 470 | 2,000 |
2009/07/24 | 460 | 460 | 459 | 459 | 1,000 |
2009/07/23 | 450 | 450 | 440 | 450 | 1,600 |
2009/07/22 | 447 | 450 | 447 | 450 | 800 |
2009/07/21 | 443 | 443 | 442 | 442 | 700 |
2009/07/17 | 442 | 444 | 435 | 435 | 1,500 |
2009/07/16 | 425 | 445 | 425 | 441 | 1,500 |
2009/07/15 | 415 | 420 | 406 | 420 | 2,500 |
2009/07/14 | 408 | 415 | 407 | 413 | 1,900 |
2009/07/13 | 405 | 415 | 405 | 406 | 4,400 |
2009/07/10 | 440 | 440 | 440 | 440 | 400 |
2009/07/09 | 446 | 446 | 445 | 445 | 2,700 |
2009/07/08 | 450 | 450 | 450 | 450 | 600 |
2009/07/07 | 462 | 462 | 450 | 455 | 1,200 |
2009/07/06 | 467 | 477 | 462 | 477 | 1,300 |
2009/07/03 | 465 | 482 | 465 | 482 | 2,800 |
2009/07/02 | 480 | 485 | 476 | 485 | 3,100 |
2009/07/01 | 482 | 485 | 480 | 484 | 1,900 |
2009/06/30 | 478 | 478 | 460 | 462 | 1,500 |
2009/06/29 | 466 | 475 | 462 | 472 | 2,500 |
2009/06/26 | 470 | 480 | 465 | 465 | 5,300 |
2009/06/25 | 464 | 465 | 453 | 460 | 2,300 |
2009/06/24 | 436 | 465 | 436 | 465 | 10,500 |
2009/06/23 | 425 | 426 | 424 | 424 | 7,100 |
2009/06/22 | 425 | 442 | 425 | 430 | 4,000 |
2009/06/19 | 420 | 424 | 415 | 424 | 1,200 |
2009/06/18 | 440 | 440 | 405 | 420 | 4,500 |
2009/06/17 | 444 | 444 | 430 | 434 | 8,100 |
2009/06/16 | 440 | 450 | 430 | 439 | 6,600 |
2009/06/15 | 451 | 451 | 440 | 440 | 2,500 |
2009/06/12 | 430 | 450 | 425 | 450 | 7,100 |
2009/06/11 | 423 | 426 | 412 | 418 | 2,600 |
2009/06/10 | 423 | 424 | 418 | 424 | 1,300 |
2009/06/09 | 420 | 430 | 413 | 413 | 3,000 |
2009/06/08 | 415 | 430 | 410 | 410 | 3,800 |
2009/06/05 | 394 | 400 | 394 | 400 | 500 |
2009/06/04 | 392 | 400 | 386 | 400 | 800 |
2009/06/03 | 397 | 406 | 397 | 399 | 6,600 |
2009/06/02 | 404 | 404 | 397 | 397 | 2,900 |
2009/06/01 | 401 | 407 | 400 | 400 | 1,500 |
2009/05/29 | 408 | 408 | 385 | 398 | 4,100 |
2009/05/28 | 388 | 403 | 388 | 403 | 3,200 |
2009/05/27 | 380 | 390 | 371 | 388 | 2,100 |
2009/05/26 | 378 | 378 | 363 | 378 | 1,200 |
2009/05/25 | 370 | 378 | 370 | 378 | 6,500 |
2009/05/22 | 365 | 365 | 365 | 365 | 1,200 |
2009/05/21 | 365 | 365 | 350 | 350 | 200 |
2009/05/20 | 350 | 370 | 350 | 370 | 1,700 |
2009/05/19 | 345 | 350 | 340 | 350 | 18,000 |
2009/05/18 | 345 | 345 | 343 | 345 | 6,600 |
2009/05/15 | 340 | 343 | 340 | 343 | 2,000 |
2009/05/14 | 345 | 345 | 345 | 345 | 300 |
2009/05/13 | 349 | 349 | 349 | 349 | 300 |
2009/05/11 | 349 | 349 | 345 | 345 | 300 |
2009/05/08 | 331 | 345 | 331 | 345 | 2,600 |
2009/05/07 | 330 | 335 | 330 | 335 | 200 |
2009/05/01 | 325 | 325 | 325 | 325 | 100 |
2009/04/30 | 330 | 330 | 325 | 325 | 800 |
2009/04/28 | 329 | 329 | 327 | 327 | 200 |
2009/04/27 | 330 | 330 | 326 | 330 | 1,200 |
2009/04/24 | 330 | 330 | 330 | 330 | 400 |
2009/04/23 | 336 | 336 | 335 | 335 | 500 |
2009/04/22 | 347 | 347 | 335 | 335 | 4,100 |
2009/04/21 | 335 | 337 | 335 | 337 | 1,000 |
2009/04/20 | 340 | 340 | 339 | 340 | 3,200 |
2009/04/17 | 335 | 345 | 331 | 344 | 2,500 |
2009/04/16 | 330 | 335 | 330 | 331 | 5,000 |
2009/04/15 | 317 | 330 | 317 | 330 | 2,400 |
2009/04/14 | 326 | 327 | 325 | 325 | 7,200 |
2009/04/13 | 330 | 330 | 327 | 328 | 3,200 |
2009/04/10 | 330 | 330 | 321 | 323 | 2,400 |
2009/04/09 | 322 | 328 | 320 | 323 | 5,000 |
2009/04/08 | 320 | 322 | 319 | 319 | 600 |
2009/04/07 | 320 | 321 | 320 | 320 | 2,000 |
2009/04/06 | 322 | 322 | 312 | 320 | 6,100 |
2009/04/03 | 321 | 323 | 318 | 322 | 5,400 |
2009/04/02 | 315 | 318 | 315 | 318 | 1,400 |
2009/04/01 | 309 | 315 | 309 | 315 | 600 |
2009/03/31 | 305 | 305 | 305 | 305 | 200 |
2009/03/30 | 304 | 306 | 304 | 304 | 7,100 |
2009/03/27 | 320 | 320 | 310 | 311 | 6,000 |
2009/03/26 | 317 | 320 | 315 | 315 | 5,100 |
2009/03/25 | 328 | 338 | 327 | 330 | 3,000 |
2009/03/24 | 324 | 330 | 320 | 330 | 9,100 |
2009/03/23 | 315 | 316 | 312 | 316 | 5,500 |
2009/03/19 | 319 | 320 | 315 | 315 | 1,400 |
2009/03/18 | 321 | 325 | 321 | 322 | 6,500 |
2009/03/17 | 311 | 316 | 311 | 311 | 1,100 |
2009/03/16 | 311 | 316 | 310 | 311 | 7,600 |
2009/03/13 | 309 | 312 | 309 | 310 | 4,100 |
2009/03/12 | 310 | 310 | 305 | 305 | 1,300 |
2009/03/11 | 301 | 310 | 301 | 310 | 2,600 |
2009/03/10 | 300 | 300 | 300 | 300 | 300 |
2009/03/09 | 310 | 310 | 300 | 300 | 1,400 |
2009/03/06 | 310 | 310 | 310 | 310 | 100 |
2009/03/05 | 308 | 308 | 308 | 308 | 300 |
2009/03/04 | 307 | 308 | 306 | 308 | 2,800 |
2009/03/03 | 309 | 309 | 295 | 306 | 900 |
2009/03/02 | 312 | 314 | 311 | 311 | 3,300 |
2009/02/27 | 307 | 307 | 296 | 305 | 700 |
2009/02/26 | 309 | 309 | 307 | 307 | 1,200 |
2009/02/25 | 298 | 298 | 295 | 295 | 1,400 |
2009/02/24 | 298 | 300 | 298 | 298 | 2,400 |
2009/02/23 | 298 | 298 | 295 | 295 | 2,800 |
2009/02/20 | 298 | 298 | 298 | 298 | 500 |
2009/02/19 | 303 | 303 | 303 | 303 | 200 |
2009/02/18 | 301 | 305 | 301 | 305 | 14,600 |
2009/02/17 | 296 | 296 | 295 | 295 | 2,500 |
2009/02/16 | 294 | 297 | 293 | 296 | 4,200 |
2009/02/13 | 287 | 293 | 287 | 293 | 300 |
2009/02/12 | 292 | 292 | 285 | 285 | 600 |
2009/02/10 | 289 | 289 | 287 | 287 | 700 |
2009/02/09 | 285 | 287 | 285 | 285 | 1,500 |
2009/02/06 | 287 | 287 | 278 | 280 | 1,100 |
2009/02/05 | 280 | 282 | 276 | 282 | 9,900 |
2009/02/04 | 281 | 281 | 275 | 278 | 6,100 |
2009/02/03 | 281 | 282 | 278 | 279 | 5,600 |
2009/02/02 | 290 | 290 | 280 | 280 | 5,400 |
2009/01/30 | 290 | 290 | 290 | 290 | 300 |
2009/01/29 | 300 | 300 | 288 | 288 | 11,000 |
2009/01/28 | 300 | 300 | 300 | 300 | 1,100 |
2009/01/27 | 295 | 305 | 295 | 305 | 600 |
2009/01/26 | 290 | 296 | 290 | 295 | 16,700 |
2009/01/23 | 300 | 301 | 295 | 300 | 8,100 |
2009/01/22 | 301 | 301 | 300 | 301 | 6,200 |
2009/01/21 | 300 | 300 | 297 | 300 | 5,300 |
2009/01/20 | 305 | 305 | 300 | 300 | 14,600 |
2009/01/19 | 301 | 302 | 299 | 299 | 5,600 |
2009/01/16 | 296 | 301 | 295 | 300 | 10,900 |
2009/01/15 | 296 | 296 | 291 | 295 | 800 |
2009/01/14 | 296 | 301 | 291 | 295 | 5,700 |
2009/01/13 | 305 | 315 | 296 | 296 | 7,500 |
2009/01/09 | 309 | 311 | 305 | 305 | 5,300 |
2009/01/08 | 313 | 313 | 311 | 311 | 2,100 |
2009/01/07 | 313 | 323 | 313 | 323 | 1,900 |
2009/01/06 | 309 | 314 | 303 | 313 | 8,300 |
2009/01/05 | 312 | 312 | 307 | 307 | 2,500 |