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 |
---|---|---|---|---|---|
2013/12/30 | 552 | 559 | 548 | 559 | 6,600 |
2013/12/27 | 544 | 552 | 536 | 552 | 9,400 |
2013/12/26 | 521 | 548 | 521 | 546 | 16,600 |
2013/12/25 | 522 | 526 | 518 | 520 | 30,600 |
2013/12/24 | 522 | 530 | 519 | 527 | 50,300 |
2013/12/20 | 534 | 539 | 528 | 530 | 18,700 |
2013/12/19 | 528 | 535 | 523 | 523 | 17,500 |
2013/12/18 | 539 | 539 | 526 | 531 | 10,400 |
2013/12/17 | 541 | 541 | 526 | 539 | 14,500 |
2013/12/16 | 541 | 541 | 534 | 535 | 11,300 |
2013/12/13 | 540 | 541 | 536 | 541 | 8,600 |
2013/12/12 | 541 | 546 | 530 | 540 | 28,300 |
2013/12/11 | 530 | 544 | 529 | 539 | 73,900 |
2013/12/10 | 516 | 519 | 516 | 516 | 3,200 |
2013/12/09 | 516 | 522 | 515 | 516 | 4,700 |
2013/12/06 | 523 | 524 | 505 | 511 | 11,000 |
2013/12/05 | 525 | 525 | 524 | 524 | 3,200 |
2013/12/04 | 527 | 529 | 527 | 528 | 3,900 |
2013/12/03 | 533 | 535 | 530 | 530 | 3,700 |
2013/12/02 | 527 | 533 | 525 | 533 | 3,900 |
2013/11/29 | 530 | 532 | 530 | 531 | 2,900 |
2013/11/28 | 532 | 532 | 526 | 530 | 3,500 |
2013/11/27 | 524 | 531 | 524 | 530 | 1,700 |
2013/11/26 | 531 | 531 | 526 | 526 | 3,200 |
2013/11/25 | 530 | 533 | 528 | 531 | 4,100 |
2013/11/22 | 524 | 530 | 521 | 530 | 9,300 |
2013/11/21 | 518 | 523 | 518 | 519 | 3,300 |
2013/11/20 | 520 | 520 | 517 | 520 | 5,200 |
2013/11/19 | 520 | 520 | 518 | 518 | 12,800 |
2013/11/18 | 515 | 520 | 515 | 518 | 5,800 |
2013/11/15 | 509 | 515 | 500 | 515 | 8,500 |
2013/11/14 | 511 | 511 | 500 | 505 | 14,300 |
2013/11/13 | 518 | 530 | 499 | 508 | 40,800 |
2013/11/12 | 520 | 522 | 495 | 510 | 24,500 |
2013/11/11 | 530 | 530 | 509 | 514 | 9,400 |
2013/11/08 | 535 | 541 | 529 | 529 | 5,500 |
2013/11/07 | 539 | 543 | 539 | 542 | 10,900 |
2013/11/06 | 530 | 538 | 530 | 538 | 700 |
2013/11/05 | 530 | 536 | 530 | 535 | 1,800 |
2013/11/01 | 549 | 549 | 515 | 537 | 28,000 |
2013/10/31 | 557 | 566 | 551 | 556 | 2,800 |
2013/10/30 | 565 | 565 | 550 | 557 | 7,400 |
2013/10/29 | 560 | 560 | 555 | 558 | 3,100 |
2013/10/28 | 565 | 565 | 554 | 560 | 14,500 |
2013/10/25 | 577 | 577 | 562 | 569 | 7,800 |
2013/10/24 | 586 | 586 | 581 | 581 | 1,700 |
2013/10/23 | 583 | 586 | 581 | 586 | 3,000 |
2013/10/22 | 605 | 605 | 581 | 589 | 15,600 |
2013/10/21 | 573 | 618 | 573 | 600 | 29,100 |
2013/10/18 | 566 | 570 | 566 | 570 | 3,100 |
2013/10/17 | 566 | 570 | 565 | 565 | 4,700 |
2013/10/16 | 556 | 558 | 556 | 558 | 1,600 |
2013/10/15 | 570 | 577 | 556 | 556 | 4,500 |
2013/10/11 | 575 | 575 | 565 | 570 | 3,200 |
2013/10/10 | 567 | 575 | 561 | 575 | 4,700 |
2013/10/09 | 550 | 565 | 547 | 565 | 7,900 |
2013/10/08 | 550 | 554 | 541 | 550 | 7,800 |
2013/10/07 | 550 | 554 | 547 | 554 | 4,200 |
2013/10/04 | 550 | 555 | 550 | 554 | 9,700 |
2013/10/03 | 550 | 557 | 550 | 557 | 8,100 |
2013/10/02 | 558 | 559 | 547 | 556 | 10,200 |
2013/10/01 | 560 | 560 | 556 | 560 | 4,700 |
2013/09/30 | 560 | 576 | 556 | 561 | 6,500 |
2013/09/27 | 548 | 561 | 548 | 561 | 9,800 |
2013/09/26 | 534 | 545 | 531 | 545 | 5,900 |
2013/09/25 | 539 | 540 | 533 | 534 | 2,900 |
2013/09/24 | 537 | 540 | 532 | 540 | 3,200 |
2013/09/20 | 525 | 537 | 524 | 537 | 4,800 |
2013/09/19 | 524 | 525 | 518 | 525 | 2,900 |
2013/09/18 | 518 | 523 | 515 | 516 | 3,400 |
2013/09/17 | 521 | 525 | 519 | 519 | 5,600 |
2013/09/13 | 517 | 520 | 512 | 519 | 4,900 |
2013/09/12 | 519 | 519 | 513 | 518 | 3,100 |
2013/09/11 | 523 | 523 | 508 | 518 | 13,400 |
2013/09/10 | 530 | 530 | 515 | 515 | 7,500 |
2013/09/09 | 538 | 540 | 522 | 525 | 30,600 |
2013/09/06 | 520 | 522 | 520 | 522 | 1,500 |
2013/09/05 | 513 | 520 | 507 | 520 | 6,400 |
2013/09/04 | 507 | 514 | 506 | 508 | 2,000 |
2013/09/03 | 507 | 516 | 502 | 507 | 4,500 |
2013/09/02 | 510 | 510 | 500 | 504 | 6,600 |
2013/08/30 | 516 | 519 | 506 | 516 | 4,800 |
2013/08/29 | 512 | 518 | 511 | 511 | 3,000 |
2013/08/28 | 514 | 519 | 506 | 515 | 8,500 |
2013/08/27 | 524 | 525 | 516 | 521 | 6,200 |
2013/08/26 | 531 | 531 | 523 | 523 | 6,400 |
2013/08/23 | 520 | 529 | 520 | 527 | 2,400 |
2013/08/22 | 520 | 530 | 516 | 516 | 14,300 |
2013/08/21 | 530 | 535 | 523 | 531 | 20,800 |
2013/08/20 | 534 | 535 | 527 | 535 | 2,800 |
2013/08/19 | 532 | 535 | 527 | 532 | 3,400 |
2013/08/16 | 532 | 533 | 525 | 531 | 7,300 |
2013/08/15 | 533 | 533 | 526 | 531 | 2,700 |
2013/08/14 | 542 | 542 | 531 | 533 | 5,800 |
2013/08/13 | 540 | 542 | 532 | 539 | 4,100 |
2013/08/12 | 540 | 540 | 532 | 540 | 2,700 |
2013/08/09 | 538 | 542 | 530 | 537 | 4,700 |
2013/08/08 | 539 | 539 | 530 | 537 | 2,200 |
2013/08/07 | 526 | 542 | 526 | 534 | 4,600 |
2013/08/06 | 530 | 530 | 521 | 521 | 4,500 |
2013/08/05 | 528 | 529 | 527 | 529 | 1,300 |
2013/08/02 | 533 | 534 | 524 | 528 | 9,300 |
2013/08/01 | 527 | 533 | 526 | 533 | 1,300 |
2013/07/31 | 530 | 530 | 514 | 527 | 6,400 |
2013/07/30 | 522 | 537 | 522 | 537 | 2,100 |
2013/07/29 | 543 | 544 | 530 | 530 | 4,200 |
2013/07/26 | 548 | 548 | 543 | 543 | 1,500 |
2013/07/25 | 539 | 547 | 539 | 547 | 1,000 |
2013/07/24 | 548 | 548 | 534 | 541 | 3,700 |
2013/07/23 | 551 | 551 | 540 | 544 | 3,300 |
2013/07/22 | 552 | 552 | 546 | 546 | 1,300 |
2013/07/19 | 555 | 556 | 552 | 552 | 1,500 |
2013/07/18 | 556 | 556 | 555 | 555 | 600 |
2013/07/17 | 560 | 560 | 553 | 560 | 6,800 |
2013/07/16 | 547 | 569 | 546 | 560 | 6,100 |
2013/07/12 | 531 | 543 | 527 | 543 | 3,200 |
2013/07/11 | 530 | 530 | 526 | 526 | 500 |
2013/07/10 | 527 | 533 | 523 | 526 | 1,800 |
2013/07/09 | 527 | 527 | 521 | 526 | 1,600 |
2013/07/08 | 521 | 530 | 520 | 521 | 3,800 |
2013/07/05 | 516 | 524 | 509 | 516 | 6,400 |
2013/07/04 | 517 | 517 | 517 | 517 | 1,800 |
2013/07/03 | 507 | 519 | 506 | 519 | 8,000 |
2013/07/02 | 502 | 505 | 499 | 504 | 3,700 |
2013/07/01 | 491 | 499 | 491 | 499 | 1,500 |
2013/06/28 | 497 | 499 | 483 | 499 | 2,900 |
2013/06/27 | 483 | 484 | 473 | 473 | 1,200 |
2013/06/26 | 490 | 492 | 461 | 472 | 7,400 |
2013/06/25 | 509 | 509 | 488 | 488 | 4,200 |
2013/06/24 | 524 | 524 | 524 | 524 | 400 |
2013/06/21 | 541 | 541 | 526 | 526 | 6,400 |
2013/06/20 | 534 | 541 | 534 | 541 | 300 |
2013/06/19 | 540 | 540 | 525 | 528 | 24,800 |
2013/06/18 | 528 | 535 | 525 | 533 | 3,200 |
2013/06/17 | 502 | 528 | 502 | 528 | 3,600 |
2013/06/14 | 493 | 500 | 490 | 500 | 1,200 |
2013/06/13 | 495 | 495 | 495 | 495 | 200 |
2013/06/12 | 470 | 504 | 470 | 504 | 2,900 |
2013/06/11 | 518 | 518 | 490 | 495 | 400 |
2013/06/10 | 483 | 520 | 482 | 520 | 2,300 |
2013/06/07 | 490 | 495 | 455 | 470 | 17,300 |
2013/06/06 | 518 | 528 | 500 | 510 | 6,800 |
2013/06/05 | 533 | 538 | 530 | 538 | 1,600 |
2013/06/04 | 540 | 540 | 500 | 533 | 11,700 |
2013/06/03 | 544 | 544 | 537 | 537 | 2,700 |
2013/05/31 | 545 | 551 | 544 | 544 | 5,900 |
2013/05/30 | 563 | 563 | 543 | 543 | 19,900 |
2013/05/29 | 562 | 562 | 555 | 560 | 4,400 |
2013/05/28 | 554 | 559 | 549 | 559 | 3,600 |
2013/05/27 | 559 | 559 | 550 | 554 | 15,000 |
2013/05/24 | 578 | 590 | 550 | 571 | 21,500 |
2013/05/23 | 600 | 600 | 556 | 585 | 27,900 |
2013/05/22 | 614 | 614 | 596 | 603 | 11,200 |
2013/05/21 | 620 | 620 | 602 | 615 | 10,800 |
2013/05/20 | 625 | 627 | 615 | 623 | 13,200 |
2013/05/17 | 605 | 630 | 605 | 615 | 25,600 |
2013/05/16 | 629 | 629 | 578 | 597 | 27,200 |
2013/05/15 | 620 | 635 | 615 | 629 | 14,700 |
2013/05/14 | 618 | 635 | 608 | 611 | 20,000 |
2013/05/13 | 610 | 614 | 596 | 610 | 32,400 |
2013/05/10 | 610 | 610 | 606 | 606 | 14,100 |
2013/05/09 | 600 | 609 | 600 | 607 | 17,200 |
2013/05/08 | 610 | 610 | 596 | 598 | 13,200 |
2013/05/07 | 566 | 610 | 560 | 593 | 22,600 |
2013/05/02 | 555 | 564 | 555 | 562 | 7,400 |
2013/05/01 | 566 | 566 | 552 | 564 | 1,400 |
2013/04/30 | 555 | 565 | 555 | 565 | 3,700 |
2013/04/26 | 575 | 575 | 555 | 555 | 15,300 |
2013/04/25 | 570 | 572 | 561 | 572 | 10,100 |
2013/04/24 | 555 | 560 | 550 | 558 | 13,400 |
2013/04/23 | 543 | 550 | 539 | 550 | 9,800 |
2013/04/22 | 540 | 550 | 540 | 543 | 5,600 |
2013/04/19 | 538 | 539 | 530 | 539 | 2,400 |
2013/04/18 | 532 | 532 | 532 | 532 | 100 |
2013/04/17 | 534 | 534 | 526 | 529 | 3,500 |
2013/04/16 | 534 | 534 | 526 | 530 | 11,200 |
2013/04/15 | 540 | 542 | 533 | 534 | 5,900 |
2013/04/12 | 557 | 557 | 538 | 549 | 5,200 |
2013/04/11 | 546 | 560 | 545 | 555 | 16,000 |
2013/04/10 | 545 | 550 | 537 | 545 | 5,800 |
2013/04/09 | 535 | 545 | 531 | 545 | 10,900 |
2013/04/08 | 528 | 532 | 526 | 526 | 7,900 |
2013/04/05 | 518 | 521 | 500 | 510 | 12,200 |
2013/04/04 | 488 | 500 | 487 | 500 | 4,400 |
2013/04/03 | 494 | 503 | 482 | 500 | 15,400 |
2013/04/02 | 470 | 500 | 470 | 493 | 16,900 |
2013/04/01 | 530 | 530 | 488 | 500 | 28,100 |
2013/03/29 | 540 | 544 | 531 | 531 | 4,900 |
2013/03/28 | 553 | 560 | 535 | 535 | 15,900 |
2013/03/27 | 560 | 560 | 550 | 553 | 3,200 |
2013/03/26 | 571 | 580 | 565 | 567 | 9,900 |
2013/03/25 | 555 | 571 | 544 | 571 | 14,400 |
2013/03/22 | 560 | 570 | 552 | 565 | 5,800 |
2013/03/21 | 547 | 569 | 547 | 560 | 6,400 |
2013/03/19 | 554 | 555 | 544 | 550 | 11,900 |
2013/03/18 | 563 | 563 | 536 | 551 | 23,900 |
2013/03/15 | 557 | 566 | 540 | 563 | 41,600 |
2013/03/14 | 540 | 587 | 540 | 556 | 24,400 |
2013/03/13 | 516 | 534 | 513 | 534 | 10,100 |
2013/03/12 | 521 | 525 | 510 | 516 | 7,300 |
2013/03/11 | 514 | 525 | 511 | 524 | 17,600 |
2013/03/08 | 497 | 506 | 497 | 504 | 13,800 |
2013/03/07 | 494 | 500 | 490 | 497 | 8,200 |
2013/03/06 | 490 | 500 | 488 | 493 | 9,200 |
2013/03/05 | 474 | 490 | 472 | 490 | 6,500 |
2013/03/04 | 467 | 472 | 466 | 472 | 9,100 |
2013/03/01 | 461 | 464 | 461 | 461 | 2,700 |
2013/02/28 | 469 | 470 | 460 | 460 | 4,100 |
2013/02/27 | 466 | 468 | 465 | 465 | 10,200 |
2013/02/26 | 456 | 464 | 456 | 457 | 4,000 |
2013/02/25 | 461 | 468 | 461 | 463 | 5,900 |
2013/02/22 | 464 | 464 | 452 | 457 | 12,800 |
2013/02/21 | 469 | 470 | 465 | 469 | 3,100 |
2013/02/20 | 474 | 475 | 464 | 464 | 7,100 |
2013/02/19 | 469 | 470 | 467 | 467 | 1,400 |
2013/02/18 | 474 | 499 | 465 | 465 | 31,300 |
2013/02/15 | 459 | 475 | 451 | 470 | 64,900 |
2013/02/14 | 451 | 463 | 451 | 459 | 7,600 |
2013/02/13 | 473 | 473 | 448 | 448 | 15,400 |
2013/02/12 | 461 | 475 | 461 | 471 | 12,200 |
2013/02/08 | 470 | 475 | 460 | 464 | 16,200 |
2013/02/07 | 461 | 474 | 455 | 465 | 11,700 |
2013/02/06 | 448 | 477 | 448 | 462 | 25,600 |
2013/02/05 | 444 | 450 | 440 | 440 | 10,400 |
2013/02/04 | 450 | 451 | 445 | 449 | 18,200 |
2013/02/01 | 455 | 458 | 434 | 449 | 16,700 |
2013/01/31 | 440 | 463 | 440 | 458 | 26,500 |
2013/01/30 | 436 | 452 | 427 | 439 | 79,400 |
2013/01/29 | 419 | 435 | 413 | 413 | 36,800 |
2013/01/28 | 418 | 420 | 410 | 419 | 22,400 |
2013/01/25 | 404 | 410 | 404 | 406 | 7,900 |
2013/01/24 | 401 | 401 | 395 | 401 | 11,400 |
2013/01/23 | 404 | 408 | 400 | 400 | 8,100 |
2013/01/22 | 408 | 410 | 404 | 404 | 7,000 |
2013/01/21 | 411 | 411 | 404 | 404 | 3,900 |
2013/01/18 | 405 | 411 | 403 | 411 | 7,100 |
2013/01/17 | 406 | 406 | 397 | 402 | 12,600 |
2013/01/16 | 412 | 412 | 403 | 405 | 9,800 |
2013/01/15 | 413 | 413 | 405 | 413 | 13,300 |
2013/01/11 | 407 | 412 | 406 | 412 | 9,900 |
2013/01/10 | 415 | 417 | 409 | 409 | 9,100 |
2013/01/09 | 410 | 415 | 408 | 415 | 2,800 |
2013/01/08 | 410 | 419 | 405 | 419 | 4,800 |
2013/01/07 | 410 | 419 | 410 | 410 | 19,200 |
2013/01/04 | 415 | 420 | 406 | 410 | 14,600 |