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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,820 | 1,824 | 1,815 | 1,817 | 5,000 |
| 2017/12/28 | 1,830 | 1,838 | 1,819 | 1,819 | 7,900 |
| 2017/12/27 | 1,820 | 1,834 | 1,819 | 1,822 | 8,300 |
| 2017/12/26 | 1,831 | 1,831 | 1,812 | 1,821 | 6,100 |
| 2017/12/25 | 1,809 | 1,880 | 1,797 | 1,831 | 21,300 |
| 2017/12/22 | 1,797 | 1,815 | 1,797 | 1,807 | 10,200 |
| 2017/12/21 | 1,796 | 1,811 | 1,781 | 1,802 | 9,900 |
| 2017/12/20 | 1,803 | 1,818 | 1,770 | 1,805 | 15,000 |
| 2017/12/19 | 1,820 | 1,824 | 1,803 | 1,805 | 7,700 |
| 2017/12/18 | 1,799 | 1,820 | 1,798 | 1,809 | 15,900 |
| 2017/12/15 | 1,792 | 1,802 | 1,774 | 1,782 | 12,500 |
| 2017/12/14 | 1,770 | 1,783 | 1,761 | 1,782 | 6,900 |
| 2017/12/13 | 1,772 | 1,772 | 1,759 | 1,770 | 8,300 |
| 2017/12/12 | 1,772 | 1,772 | 1,762 | 1,770 | 4,500 |
| 2017/12/11 | 1,764 | 1,777 | 1,756 | 1,777 | 13,300 |
| 2017/12/08 | 1,751 | 1,779 | 1,751 | 1,764 | 9,000 |
| 2017/12/07 | 1,755 | 1,785 | 1,751 | 1,775 | 5,200 |
| 2017/12/06 | 1,767 | 1,779 | 1,752 | 1,755 | 6,600 |
| 2017/12/05 | 1,768 | 1,794 | 1,768 | 1,782 | 8,500 |
| 2017/12/04 | 1,770 | 1,790 | 1,762 | 1,768 | 11,500 |
| 2017/12/01 | 1,772 | 1,786 | 1,758 | 1,758 | 6,900 |
| 2017/11/30 | 1,784 | 1,784 | 1,757 | 1,765 | 6,200 |
| 2017/11/29 | 1,777 | 1,788 | 1,776 | 1,788 | 16,700 |
| 2017/11/28 | 1,780 | 1,780 | 1,750 | 1,773 | 9,400 |
| 2017/11/27 | 1,772 | 1,780 | 1,765 | 1,780 | 8,900 |
| 2017/11/24 | 1,747 | 1,780 | 1,745 | 1,776 | 14,500 |
| 2017/11/22 | 1,763 | 1,763 | 1,749 | 1,752 | 3,300 |
| 2017/11/21 | 1,747 | 1,752 | 1,730 | 1,750 | 9,900 |
| 2017/11/20 | 1,746 | 1,760 | 1,736 | 1,747 | 7,900 |
| 2017/11/17 | 1,762 | 1,770 | 1,747 | 1,764 | 15,000 |
| 2017/11/16 | 1,738 | 1,782 | 1,715 | 1,765 | 12,400 |
| 2017/11/15 | 1,805 | 1,805 | 1,756 | 1,756 | 23,000 |
| 2017/11/14 | 1,808 | 1,812 | 1,799 | 1,805 | 12,500 |
| 2017/11/13 | 1,814 | 1,819 | 1,800 | 1,808 | 15,500 |
| 2017/11/10 | 1,775 | 1,817 | 1,775 | 1,814 | 14,800 |
| 2017/11/09 | 1,820 | 1,839 | 1,792 | 1,813 | 17,300 |
| 2017/11/08 | 1,808 | 1,830 | 1,793 | 1,814 | 18,700 |
| 2017/11/07 | 1,793 | 1,810 | 1,768 | 1,804 | 15,900 |
| 2017/11/06 | 1,800 | 1,800 | 1,779 | 1,794 | 19,500 |
| 2017/11/02 | 1,794 | 1,797 | 1,768 | 1,792 | 15,600 |
| 2017/11/01 | 1,790 | 1,798 | 1,778 | 1,790 | 16,700 |
| 2017/10/31 | 1,789 | 1,790 | 1,758 | 1,775 | 67,400 |
| 2017/10/30 | 1,850 | 1,890 | 1,818 | 1,883 | 40,100 |
| 2017/10/27 | 1,830 | 1,840 | 1,812 | 1,829 | 10,900 |
| 2017/10/26 | 1,805 | 1,827 | 1,805 | 1,820 | 8,000 |
| 2017/10/25 | 1,796 | 1,837 | 1,795 | 1,803 | 19,300 |
| 2017/10/24 | 1,770 | 1,794 | 1,770 | 1,793 | 14,000 |
| 2017/10/23 | 1,769 | 1,789 | 1,769 | 1,771 | 18,400 |
| 2017/10/20 | 1,764 | 1,777 | 1,756 | 1,769 | 12,900 |
| 2017/10/19 | 1,808 | 1,808 | 1,770 | 1,779 | 11,300 |
| 2017/10/18 | 1,825 | 1,825 | 1,799 | 1,806 | 10,200 |
| 2017/10/17 | 1,847 | 1,847 | 1,815 | 1,827 | 11,300 |
| 2017/10/16 | 1,819 | 1,863 | 1,817 | 1,836 | 23,700 |
| 2017/10/13 | 1,828 | 1,834 | 1,802 | 1,813 | 18,100 |
| 2017/10/12 | 1,830 | 1,830 | 1,813 | 1,828 | 10,700 |
| 2017/10/11 | 1,839 | 1,849 | 1,829 | 1,834 | 18,400 |
| 2017/10/10 | 1,803 | 1,805 | 1,793 | 1,801 | 4,300 |
| 2017/10/06 | 1,781 | 1,785 | 1,769 | 1,785 | 9,400 |
| 2017/10/05 | 1,818 | 1,818 | 1,765 | 1,773 | 10,000 |
| 2017/10/04 | 1,815 | 1,830 | 1,803 | 1,818 | 15,100 |
| 2017/10/03 | 1,820 | 1,826 | 1,810 | 1,817 | 15,000 |
| 2017/10/02 | 1,809 | 1,820 | 1,790 | 1,807 | 15,000 |
| 2017/09/29 | 1,781 | 1,814 | 1,780 | 1,785 | 16,200 |
| 2017/09/28 | 1,779 | 1,804 | 1,766 | 1,788 | 13,700 |
| 2017/09/27 | 1,771 | 1,774 | 1,749 | 1,774 | 7,600 |
| 2017/09/26 | 1,747 | 1,765 | 1,738 | 1,763 | 13,000 |
| 2017/09/25 | 1,763 | 1,788 | 1,721 | 1,757 | 18,000 |
| 2017/09/22 | 1,786 | 1,810 | 1,750 | 1,763 | 9,600 |
| 2017/09/21 | 1,823 | 1,838 | 1,781 | 1,784 | 18,500 |
| 2017/09/20 | 1,756 | 1,886 | 1,756 | 1,830 | 39,300 |
| 2017/09/19 | 1,707 | 1,770 | 1,707 | 1,743 | 20,200 |
| 2017/09/15 | 1,687 | 1,700 | 1,674 | 1,692 | 15,400 |
| 2017/09/14 | 1,690 | 1,690 | 1,656 | 1,681 | 18,900 |
| 2017/09/13 | 1,691 | 1,718 | 1,691 | 1,698 | 15,200 |
| 2017/09/12 | 1,650 | 1,678 | 1,642 | 1,675 | 20,400 |
| 2017/09/11 | 1,631 | 1,649 | 1,571 | 1,641 | 11,000 |
| 2017/09/08 | 1,590 | 1,640 | 1,589 | 1,614 | 23,000 |
| 2017/09/07 | 1,542 | 1,580 | 1,530 | 1,579 | 8,200 |
| 2017/09/06 | 1,493 | 1,545 | 1,450 | 1,520 | 17,400 |
| 2017/09/05 | 1,596 | 1,600 | 1,458 | 1,524 | 21,300 |
| 2017/09/04 | 1,627 | 1,627 | 1,600 | 1,605 | 9,600 |
| 2017/09/01 | 1,634 | 1,648 | 1,613 | 1,634 | 5,200 |
| 2017/08/31 | 1,630 | 1,645 | 1,623 | 1,629 | 11,700 |
| 2017/08/30 | 1,624 | 1,630 | 1,603 | 1,625 | 7,500 |
| 2017/08/29 | 1,596 | 1,623 | 1,584 | 1,610 | 8,400 |
| 2017/08/28 | 1,620 | 1,637 | 1,593 | 1,619 | 6,700 |
| 2017/08/25 | 1,570 | 1,610 | 1,570 | 1,608 | 11,600 |
| 2017/08/24 | 1,574 | 1,589 | 1,569 | 1,569 | 14,200 |
| 2017/08/23 | 1,600 | 1,614 | 1,577 | 1,586 | 15,300 |
| 2017/08/22 | 1,595 | 1,596 | 1,580 | 1,590 | 9,000 |
| 2017/08/21 | 1,582 | 1,599 | 1,582 | 1,599 | 18,900 |
| 2017/08/18 | 1,571 | 1,580 | 1,543 | 1,568 | 14,300 |
| 2017/08/17 | 1,570 | 1,579 | 1,567 | 1,573 | 11,100 |
| 2017/08/16 | 1,561 | 1,570 | 1,540 | 1,567 | 11,100 |
| 2017/08/15 | 1,533 | 1,576 | 1,529 | 1,554 | 16,700 |
| 2017/08/14 | 1,506 | 1,529 | 1,503 | 1,518 | 18,900 |
| 2017/08/10 | 1,515 | 1,519 | 1,496 | 1,507 | 16,800 |
| 2017/08/09 | 1,519 | 1,519 | 1,471 | 1,511 | 15,600 |
| 2017/08/08 | 1,499 | 1,522 | 1,499 | 1,519 | 15,400 |
| 2017/08/07 | 1,489 | 1,511 | 1,489 | 1,506 | 17,100 |
| 2017/08/04 | 1,474 | 1,496 | 1,474 | 1,493 | 20,200 |
| 2017/08/03 | 1,505 | 1,512 | 1,455 | 1,488 | 31,400 |
| 2017/08/02 | 1,495 | 1,517 | 1,486 | 1,504 | 24,000 |
| 2017/08/01 | 1,490 | 1,498 | 1,475 | 1,498 | 25,100 |
| 2017/07/31 | 1,455 | 1,540 | 1,455 | 1,497 | 70,900 |
| 2017/07/28 | 1,425 | 1,470 | 1,400 | 1,418 | 25,700 |
| 2017/07/27 | 1,388 | 1,419 | 1,387 | 1,397 | 17,600 |
| 2017/07/26 | 1,391 | 1,398 | 1,386 | 1,397 | 6,800 |
| 2017/07/25 | 1,380 | 1,400 | 1,380 | 1,392 | 10,500 |
| 2017/07/24 | 1,391 | 1,396 | 1,340 | 1,394 | 12,200 |
| 2017/07/21 | 1,367 | 1,391 | 1,367 | 1,391 | 12,900 |
| 2017/07/20 | 1,357 | 1,365 | 1,357 | 1,365 | 9,000 |
| 2017/07/19 | 1,352 | 1,362 | 1,352 | 1,357 | 5,200 |
| 2017/07/18 | 1,360 | 1,360 | 1,353 | 1,356 | 4,500 |
| 2017/07/14 | 1,343 | 1,362 | 1,343 | 1,360 | 5,400 |
| 2017/07/13 | 1,357 | 1,360 | 1,350 | 1,358 | 7,100 |
| 2017/07/12 | 1,357 | 1,360 | 1,350 | 1,357 | 7,600 |
| 2017/07/11 | 1,350 | 1,364 | 1,350 | 1,357 | 4,800 |
| 2017/07/10 | 1,328 | 1,350 | 1,328 | 1,347 | 6,100 |
| 2017/07/07 | 1,350 | 1,350 | 1,332 | 1,332 | 8,900 |
| 2017/07/06 | 1,342 | 1,351 | 1,342 | 1,350 | 5,000 |
| 2017/07/05 | 1,333 | 1,351 | 1,320 | 1,347 | 6,500 |
| 2017/07/04 | 1,352 | 1,355 | 1,332 | 1,339 | 11,700 |
| 2017/07/03 | 1,334 | 1,354 | 1,334 | 1,350 | 7,300 |
| 2017/06/30 | 1,335 | 1,350 | 1,326 | 1,350 | 10,500 |
| 2017/06/29 | 1,367 | 1,367 | 1,343 | 1,353 | 10,200 |
| 2017/06/28 | 1,354 | 1,354 | 1,347 | 1,353 | 16,400 |
| 2017/06/27 | 1,346 | 1,360 | 1,346 | 1,354 | 8,300 |
| 2017/06/26 | 1,350 | 1,362 | 1,349 | 1,355 | 6,200 |
| 2017/06/23 | 1,345 | 1,355 | 1,340 | 1,355 | 7,200 |
| 2017/06/22 | 1,366 | 1,368 | 1,344 | 1,356 | 21,100 |
| 2017/06/21 | 1,342 | 1,372 | 1,342 | 1,356 | 33,300 |
| 2017/06/20 | 1,330 | 1,347 | 1,330 | 1,342 | 18,300 |
| 2017/06/19 | 1,306 | 1,324 | 1,306 | 1,324 | 18,200 |
| 2017/06/16 | 1,294 | 1,306 | 1,293 | 1,306 | 10,100 |
| 2017/06/15 | 1,295 | 1,301 | 1,239 | 1,282 | 11,800 |
| 2017/06/14 | 1,300 | 1,305 | 1,295 | 1,295 | 12,200 |
| 2017/06/13 | 1,291 | 1,301 | 1,291 | 1,297 | 9,000 |
| 2017/06/12 | 1,289 | 1,292 | 1,286 | 1,286 | 11,400 |
| 2017/06/09 | 1,282 | 1,290 | 1,282 | 1,285 | 13,000 |
| 2017/06/08 | 1,281 | 1,288 | 1,281 | 1,282 | 3,300 |
| 2017/06/07 | 1,273 | 1,285 | 1,273 | 1,281 | 8,300 |
| 2017/06/06 | 1,283 | 1,286 | 1,277 | 1,280 | 9,300 |
| 2017/06/05 | 1,288 | 1,288 | 1,271 | 1,271 | 5,800 |
| 2017/06/02 | 1,274 | 1,284 | 1,252 | 1,284 | 10,300 |
| 2017/06/01 | 1,278 | 1,281 | 1,261 | 1,265 | 8,500 |
| 2017/05/31 | 1,272 | 1,286 | 1,269 | 1,269 | 8,900 |
| 2017/05/30 | 1,260 | 1,268 | 1,258 | 1,264 | 10,700 |
| 2017/05/29 | 1,258 | 1,271 | 1,258 | 1,263 | 7,600 |
| 2017/05/26 | 1,265 | 1,280 | 1,260 | 1,263 | 7,100 |
| 2017/05/25 | 1,261 | 1,285 | 1,261 | 1,265 | 15,500 |
| 2017/05/24 | 1,286 | 1,290 | 1,274 | 1,278 | 7,800 |
| 2017/05/23 | 1,250 | 1,294 | 1,250 | 1,273 | 11,900 |
| 2017/05/22 | 1,256 | 1,256 | 1,248 | 1,255 | 4,700 |
| 2017/05/19 | 1,256 | 1,260 | 1,251 | 1,252 | 4,600 |
| 2017/05/18 | 1,221 | 1,263 | 1,221 | 1,256 | 12,700 |
| 2017/05/17 | 1,226 | 1,254 | 1,226 | 1,250 | 13,600 |
| 2017/05/16 | 1,273 | 1,273 | 1,238 | 1,245 | 20,800 |
| 2017/05/15 | 1,279 | 1,285 | 1,258 | 1,271 | 7,300 |
| 2017/05/12 | 1,285 | 1,291 | 1,270 | 1,285 | 9,500 |
| 2017/05/11 | 1,293 | 1,293 | 1,283 | 1,285 | 7,800 |
| 2017/05/10 | 1,287 | 1,296 | 1,287 | 1,295 | 5,700 |
| 2017/05/09 | 1,299 | 1,299 | 1,286 | 1,297 | 6,100 |
| 2017/05/08 | 1,280 | 1,306 | 1,271 | 1,299 | 18,500 |
| 2017/05/02 | 1,254 | 1,271 | 1,254 | 1,266 | 7,700 |
| 2017/05/01 | 1,246 | 1,264 | 1,246 | 1,260 | 3,100 |
| 2017/04/28 | 1,261 | 1,265 | 1,254 | 1,255 | 13,100 |
| 2017/04/27 | 1,274 | 1,274 | 1,241 | 1,271 | 9,300 |
| 2017/04/26 | 1,243 | 1,253 | 1,243 | 1,251 | 4,100 |
| 2017/04/25 | 1,226 | 1,250 | 1,219 | 1,241 | 14,100 |
| 2017/04/24 | 1,264 | 1,264 | 1,224 | 1,238 | 6,500 |
| 2017/04/21 | 1,235 | 1,246 | 1,205 | 1,234 | 7,500 |
| 2017/04/20 | 1,229 | 1,245 | 1,228 | 1,242 | 6,400 |
| 2017/04/19 | 1,226 | 1,240 | 1,213 | 1,231 | 14,600 |
| 2017/04/18 | 1,219 | 1,225 | 1,212 | 1,215 | 5,100 |
| 2017/04/17 | 1,190 | 1,218 | 1,190 | 1,208 | 9,400 |
| 2017/04/14 | 1,208 | 1,215 | 1,187 | 1,194 | 21,300 |
| 2017/04/13 | 1,218 | 1,230 | 1,202 | 1,227 | 10,300 |
| 2017/04/12 | 1,235 | 1,248 | 1,218 | 1,226 | 18,000 |
| 2017/04/11 | 1,244 | 1,263 | 1,244 | 1,255 | 17,200 |
| 2017/04/10 | 1,261 | 1,274 | 1,251 | 1,260 | 9,400 |
| 2017/04/07 | 1,249 | 1,275 | 1,246 | 1,269 | 12,600 |
| 2017/04/06 | 1,272 | 1,274 | 1,246 | 1,255 | 13,800 |
| 2017/04/05 | 1,265 | 1,298 | 1,260 | 1,286 | 14,100 |
| 2017/04/04 | 1,302 | 1,305 | 1,227 | 1,278 | 16,700 |
| 2017/04/03 | 1,325 | 1,325 | 1,311 | 1,311 | 11,100 |
| 2017/03/31 | 1,330 | 1,344 | 1,326 | 1,326 | 13,800 |
| 2017/03/30 | 1,320 | 1,330 | 1,317 | 1,326 | 10,700 |
| 2017/03/29 | 1,320 | 1,331 | 1,320 | 1,331 | 18,200 |
| 2017/03/28 | 1,323 | 1,335 | 1,321 | 1,331 | 22,000 |
| 2017/03/27 | 1,330 | 1,330 | 1,318 | 1,324 | 10,400 |
| 2017/03/24 | 1,320 | 1,338 | 1,320 | 1,326 | 9,200 |
| 2017/03/23 | 1,319 | 1,335 | 1,312 | 1,326 | 11,800 |
| 2017/03/22 | 1,301 | 1,335 | 1,296 | 1,319 | 22,200 |
| 2017/03/21 | 1,292 | 1,319 | 1,292 | 1,308 | 7,700 |
| 2017/03/17 | 1,304 | 1,310 | 1,295 | 1,300 | 11,400 |
| 2017/03/16 | 1,275 | 1,345 | 1,275 | 1,299 | 18,600 |
| 2017/03/15 | 1,338 | 1,338 | 1,300 | 1,301 | 14,800 |
| 2017/03/14 | 1,304 | 1,314 | 1,300 | 1,311 | 12,700 |
| 2017/03/13 | 1,296 | 1,299 | 1,295 | 1,298 | 11,500 |
| 2017/03/10 | 1,290 | 1,296 | 1,285 | 1,295 | 20,100 |
| 2017/03/09 | 1,275 | 1,281 | 1,275 | 1,279 | 6,100 |
| 2017/03/08 | 1,272 | 1,282 | 1,272 | 1,275 | 4,200 |
| 2017/03/07 | 1,275 | 1,278 | 1,266 | 1,271 | 9,100 |
| 2017/03/06 | 1,270 | 1,283 | 1,269 | 1,275 | 14,700 |
| 2017/03/03 | 1,280 | 1,285 | 1,270 | 1,274 | 11,500 |
| 2017/03/02 | 1,254 | 1,270 | 1,253 | 1,262 | 15,800 |
| 2017/03/01 | 1,245 | 1,253 | 1,241 | 1,248 | 4,800 |
| 2017/02/28 | 1,232 | 1,253 | 1,232 | 1,245 | 13,400 |
| 2017/02/27 | 1,225 | 1,235 | 1,217 | 1,232 | 14,000 |
| 2017/02/24 | 1,229 | 1,230 | 1,225 | 1,228 | 2,600 |
| 2017/02/23 | 1,229 | 1,230 | 1,222 | 1,229 | 9,000 |
| 2017/02/22 | 1,230 | 1,232 | 1,228 | 1,229 | 4,900 |
| 2017/02/21 | 1,220 | 1,229 | 1,217 | 1,229 | 23,800 |
| 2017/02/20 | 1,228 | 1,229 | 1,223 | 1,227 | 3,900 |
| 2017/02/17 | 1,220 | 1,224 | 1,217 | 1,223 | 4,700 |
| 2017/02/16 | 1,220 | 1,220 | 1,216 | 1,218 | 7,300 |
| 2017/02/15 | 1,219 | 1,220 | 1,214 | 1,218 | 7,800 |
| 2017/02/14 | 1,224 | 1,228 | 1,217 | 1,223 | 7,300 |
| 2017/02/13 | 1,215 | 1,224 | 1,201 | 1,210 | 9,900 |
| 2017/02/10 | 1,217 | 1,218 | 1,205 | 1,210 | 5,100 |
| 2017/02/09 | 1,215 | 1,215 | 1,205 | 1,207 | 5,100 |
| 2017/02/08 | 1,210 | 1,216 | 1,202 | 1,204 | 7,200 |
| 2017/02/07 | 1,205 | 1,205 | 1,201 | 1,201 | 6,900 |
| 2017/02/06 | 1,211 | 1,215 | 1,205 | 1,206 | 7,400 |
| 2017/02/03 | 1,216 | 1,216 | 1,202 | 1,206 | 6,200 |
| 2017/02/02 | 1,230 | 1,230 | 1,198 | 1,210 | 15,200 |
| 2017/02/01 | 1,232 | 1,233 | 1,181 | 1,231 | 14,900 |
| 2017/01/31 | 1,180 | 1,228 | 1,180 | 1,223 | 14,800 |
| 2017/01/30 | 1,235 | 1,235 | 1,228 | 1,228 | 5,100 |
| 2017/01/27 | 1,235 | 1,238 | 1,224 | 1,235 | 5,000 |
| 2017/01/26 | 1,225 | 1,233 | 1,225 | 1,230 | 7,400 |
| 2017/01/25 | 1,235 | 1,235 | 1,198 | 1,230 | 13,100 |
| 2017/01/24 | 1,218 | 1,234 | 1,218 | 1,230 | 9,300 |
| 2017/01/23 | 1,230 | 1,231 | 1,218 | 1,225 | 9,100 |
| 2017/01/20 | 1,220 | 1,230 | 1,216 | 1,230 | 7,800 |
| 2017/01/19 | 1,228 | 1,228 | 1,204 | 1,220 | 10,300 |
| 2017/01/18 | 1,196 | 1,201 | 1,190 | 1,200 | 11,500 |
| 2017/01/17 | 1,208 | 1,220 | 1,208 | 1,211 | 5,200 |
| 2017/01/16 | 1,220 | 1,225 | 1,209 | 1,211 | 10,500 |
| 2017/01/13 | 1,227 | 1,230 | 1,217 | 1,228 | 12,000 |
| 2017/01/12 | 1,223 | 1,228 | 1,211 | 1,228 | 16,600 |
| 2017/01/11 | 1,210 | 1,221 | 1,202 | 1,219 | 13,300 |
| 2017/01/10 | 1,204 | 1,208 | 1,200 | 1,206 | 14,500 |
| 2017/01/06 | 1,205 | 1,209 | 1,199 | 1,204 | 15,100 |
| 2017/01/05 | 1,200 | 1,210 | 1,198 | 1,205 | 13,900 |
| 2017/01/04 | 1,190 | 1,204 | 1,190 | 1,197 | 20,100 |