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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,053 | 1,059 | 1,047 | 1,054 | 10,400 |
| 2022/12/29 | 1,037 | 1,060 | 1,032 | 1,060 | 18,100 |
| 2022/12/28 | 1,048 | 1,048 | 1,037 | 1,037 | 6,500 |
| 2022/12/27 | 1,033 | 1,046 | 1,033 | 1,044 | 5,300 |
| 2022/12/26 | 1,033 | 1,037 | 1,031 | 1,037 | 11,600 |
| 2022/12/23 | 1,025 | 1,031 | 1,025 | 1,031 | 9,500 |
| 2022/12/22 | 1,029 | 1,034 | 1,029 | 1,032 | 8,100 |
| 2022/12/21 | 1,032 | 1,039 | 1,028 | 1,028 | 23,700 |
| 2022/12/20 | 1,061 | 1,061 | 1,032 | 1,032 | 44,000 |
| 2022/12/19 | 1,059 | 1,060 | 1,052 | 1,053 | 15,300 |
| 2022/12/16 | 1,056 | 1,056 | 1,046 | 1,049 | 21,700 |
| 2022/12/15 | 1,040 | 1,054 | 1,040 | 1,054 | 16,400 |
| 2022/12/14 | 1,042 | 1,047 | 1,040 | 1,047 | 6,800 |
| 2022/12/13 | 1,040 | 1,049 | 1,037 | 1,037 | 11,800 |
| 2022/12/12 | 1,032 | 1,046 | 1,029 | 1,043 | 15,000 |
| 2022/12/09 | 1,029 | 1,031 | 1,025 | 1,031 | 8,100 |
| 2022/12/08 | 1,030 | 1,030 | 1,020 | 1,023 | 6,800 |
| 2022/12/07 | 1,020 | 1,028 | 1,020 | 1,023 | 12,400 |
| 2022/12/06 | 1,029 | 1,029 | 1,020 | 1,023 | 9,400 |
| 2022/12/05 | 1,026 | 1,027 | 1,016 | 1,020 | 16,600 |
| 2022/12/02 | 1,035 | 1,035 | 1,019 | 1,026 | 19,000 |
| 2022/12/01 | 1,040 | 1,042 | 1,033 | 1,035 | 7,300 |
| 2022/11/30 | 1,049 | 1,049 | 1,031 | 1,040 | 17,400 |
| 2022/11/29 | 1,050 | 1,050 | 1,043 | 1,050 | 8,200 |
| 2022/11/28 | 1,051 | 1,053 | 1,039 | 1,051 | 15,500 |
| 2022/11/25 | 1,046 | 1,051 | 1,031 | 1,051 | 24,400 |
| 2022/11/24 | 1,038 | 1,046 | 1,030 | 1,040 | 30,500 |
| 2022/11/22 | 1,023 | 1,038 | 1,023 | 1,037 | 27,600 |
| 2022/11/21 | 1,023 | 1,033 | 1,018 | 1,032 | 16,900 |
| 2022/11/18 | 1,027 | 1,031 | 1,023 | 1,023 | 12,000 |
| 2022/11/17 | 1,023 | 1,029 | 1,019 | 1,027 | 15,400 |
| 2022/11/16 | 1,030 | 1,030 | 1,020 | 1,025 | 16,800 |
| 2022/11/15 | 1,028 | 1,030 | 1,017 | 1,019 | 18,200 |
| 2022/11/14 | 1,026 | 1,026 | 1,018 | 1,021 | 7,400 |
| 2022/11/11 | 1,035 | 1,035 | 1,023 | 1,026 | 10,600 |
| 2022/11/10 | 1,018 | 1,022 | 1,012 | 1,022 | 16,000 |
| 2022/11/09 | 1,029 | 1,029 | 1,016 | 1,021 | 17,400 |
| 2022/11/08 | 1,028 | 1,028 | 1,019 | 1,027 | 13,100 |
| 2022/11/07 | 1,018 | 1,021 | 1,011 | 1,021 | 11,100 |
| 2022/11/04 | 1,022 | 1,026 | 1,005 | 1,008 | 34,200 |
| 2022/11/02 | 1,024 | 1,028 | 1,018 | 1,022 | 13,400 |
| 2022/11/01 | 1,046 | 1,047 | 1,021 | 1,024 | 30,800 |
| 2022/10/31 | 1,035 | 1,047 | 1,035 | 1,042 | 8,700 |
| 2022/10/28 | 1,036 | 1,051 | 1,030 | 1,037 | 92,800 |
| 2022/10/27 | 1,050 | 1,050 | 1,031 | 1,035 | 11,100 |
| 2022/10/26 | 1,036 | 1,047 | 1,036 | 1,047 | 10,600 |
| 2022/10/25 | 1,044 | 1,052 | 1,036 | 1,037 | 15,300 |
| 2022/10/24 | 1,047 | 1,055 | 1,042 | 1,044 | 15,500 |
| 2022/10/21 | 1,053 | 1,053 | 1,046 | 1,047 | 4,300 |
| 2022/10/20 | 1,041 | 1,053 | 1,041 | 1,053 | 14,700 |
| 2022/10/19 | 1,048 | 1,053 | 1,045 | 1,049 | 12,100 |
| 2022/10/18 | 1,039 | 1,048 | 1,034 | 1,047 | 7,100 |
| 2022/10/17 | 1,047 | 1,049 | 1,039 | 1,039 | 12,200 |
| 2022/10/14 | 1,043 | 1,053 | 1,041 | 1,049 | 26,200 |
| 2022/10/13 | 1,046 | 1,046 | 1,037 | 1,038 | 9,400 |
| 2022/10/12 | 1,038 | 1,049 | 1,029 | 1,044 | 20,400 |
| 2022/10/11 | 1,044 | 1,055 | 1,038 | 1,038 | 33,400 |
| 2022/10/07 | 1,043 | 1,048 | 1,037 | 1,044 | 16,900 |
| 2022/10/06 | 1,033 | 1,043 | 1,033 | 1,043 | 11,600 |
| 2022/10/05 | 1,040 | 1,043 | 1,033 | 1,033 | 15,400 |
| 2022/10/04 | 1,020 | 1,040 | 1,020 | 1,040 | 21,900 |
| 2022/10/03 | 1,017 | 1,020 | 1,011 | 1,014 | 9,400 |
| 2022/09/30 | 1,022 | 1,030 | 1,016 | 1,020 | 17,900 |
| 2022/09/29 | 1,032 | 1,035 | 1,024 | 1,031 | 19,100 |
| 2022/09/28 | 1,031 | 1,054 | 1,025 | 1,054 | 25,900 |
| 2022/09/27 | 1,032 | 1,035 | 1,028 | 1,028 | 21,100 |
| 2022/09/26 | 1,053 | 1,053 | 1,026 | 1,032 | 30,400 |
| 2022/09/22 | 1,042 | 1,066 | 1,041 | 1,054 | 29,900 |
| 2022/09/21 | 1,053 | 1,054 | 1,045 | 1,050 | 16,900 |
| 2022/09/20 | 1,051 | 1,060 | 1,051 | 1,056 | 15,400 |
| 2022/09/16 | 1,058 | 1,058 | 1,040 | 1,045 | 11,300 |
| 2022/09/15 | 1,040 | 1,051 | 1,037 | 1,050 | 11,700 |
| 2022/09/14 | 1,040 | 1,047 | 1,036 | 1,040 | 10,300 |
| 2022/09/13 | 1,050 | 1,054 | 1,046 | 1,050 | 12,500 |
| 2022/09/12 | 1,058 | 1,058 | 1,051 | 1,056 | 7,600 |
| 2022/09/09 | 1,040 | 1,056 | 1,040 | 1,051 | 21,000 |
| 2022/09/08 | 1,034 | 1,045 | 1,031 | 1,045 | 24,500 |
| 2022/09/07 | 1,045 | 1,045 | 1,029 | 1,032 | 23,800 |
| 2022/09/06 | 1,050 | 1,052 | 1,043 | 1,045 | 11,400 |
| 2022/09/05 | 1,048 | 1,052 | 1,042 | 1,050 | 13,600 |
| 2022/09/02 | 1,053 | 1,057 | 1,043 | 1,047 | 33,200 |
| 2022/09/01 | 1,072 | 1,072 | 1,055 | 1,055 | 33,300 |
| 2022/08/31 | 1,068 | 1,078 | 1,068 | 1,078 | 14,600 |
| 2022/08/30 | 1,064 | 1,075 | 1,064 | 1,075 | 9,800 |
| 2022/08/29 | 1,070 | 1,072 | 1,062 | 1,065 | 25,300 |
| 2022/08/26 | 1,077 | 1,079 | 1,072 | 1,073 | 7,300 |
| 2022/08/25 | 1,077 | 1,077 | 1,067 | 1,070 | 11,100 |
| 2022/08/24 | 1,069 | 1,074 | 1,066 | 1,074 | 8,400 |
| 2022/08/23 | 1,072 | 1,072 | 1,063 | 1,069 | 7,100 |
| 2022/08/22 | 1,070 | 1,078 | 1,062 | 1,074 | 11,300 |
| 2022/08/19 | 1,073 | 1,083 | 1,070 | 1,074 | 11,200 |
| 2022/08/18 | 1,082 | 1,084 | 1,076 | 1,078 | 9,800 |
| 2022/08/17 | 1,073 | 1,085 | 1,070 | 1,082 | 23,300 |
| 2022/08/16 | 1,075 | 1,075 | 1,061 | 1,067 | 17,400 |
| 2022/08/15 | 1,063 | 1,068 | 1,058 | 1,068 | 20,500 |
| 2022/08/12 | 1,053 | 1,062 | 1,049 | 1,062 | 29,500 |
| 2022/08/10 | 1,044 | 1,050 | 1,039 | 1,050 | 17,700 |
| 2022/08/09 | 1,045 | 1,046 | 1,039 | 1,044 | 12,800 |
| 2022/08/08 | 1,044 | 1,046 | 1,039 | 1,045 | 17,600 |
| 2022/08/05 | 1,035 | 1,043 | 1,030 | 1,041 | 18,600 |
| 2022/08/04 | 1,045 | 1,045 | 1,031 | 1,035 | 17,200 |
| 2022/08/03 | 1,046 | 1,046 | 1,035 | 1,038 | 21,000 |
| 2022/08/02 | 1,048 | 1,055 | 1,030 | 1,045 | 60,300 |
| 2022/08/01 | 1,080 | 1,082 | 1,044 | 1,044 | 105,100 |
| 2022/07/29 | 1,106 | 1,114 | 1,096 | 1,100 | 33,700 |
| 2022/07/28 | 1,102 | 1,117 | 1,095 | 1,117 | 23,600 |
| 2022/07/27 | 1,101 | 1,105 | 1,094 | 1,101 | 45,300 |
| 2022/07/26 | 1,105 | 1,105 | 1,092 | 1,098 | 22,500 |
| 2022/07/25 | 1,104 | 1,106 | 1,099 | 1,105 | 22,400 |
| 2022/07/22 | 1,105 | 1,105 | 1,088 | 1,098 | 39,200 |
| 2022/07/21 | 1,109 | 1,109 | 1,096 | 1,106 | 34,300 |
| 2022/07/20 | 1,101 | 1,109 | 1,083 | 1,096 | 39,200 |
| 2022/07/19 | 1,094 | 1,102 | 1,091 | 1,100 | 19,100 |
| 2022/07/15 | 1,093 | 1,093 | 1,073 | 1,078 | 22,300 |
| 2022/07/14 | 1,085 | 1,092 | 1,082 | 1,092 | 8,800 |
| 2022/07/13 | 1,085 | 1,092 | 1,085 | 1,091 | 6,200 |
| 2022/07/12 | 1,096 | 1,096 | 1,082 | 1,089 | 14,800 |
| 2022/07/11 | 1,103 | 1,108 | 1,096 | 1,099 | 17,700 |
| 2022/07/08 | 1,090 | 1,102 | 1,078 | 1,080 | 19,300 |
| 2022/07/07 | 1,085 | 1,095 | 1,078 | 1,090 | 21,900 |
| 2022/07/06 | 1,090 | 1,094 | 1,080 | 1,085 | 18,700 |
| 2022/07/05 | 1,102 | 1,105 | 1,090 | 1,100 | 10,500 |
| 2022/07/04 | 1,104 | 1,105 | 1,090 | 1,105 | 13,300 |
| 2022/07/01 | 1,108 | 1,108 | 1,073 | 1,090 | 25,300 |
| 2022/06/30 | 1,109 | 1,109 | 1,088 | 1,098 | 29,300 |
| 2022/06/29 | 1,103 | 1,105 | 1,098 | 1,100 | 19,700 |
| 2022/06/28 | 1,092 | 1,112 | 1,092 | 1,112 | 30,900 |
| 2022/06/27 | 1,083 | 1,089 | 1,076 | 1,083 | 19,200 |
| 2022/06/24 | 1,072 | 1,081 | 1,065 | 1,070 | 10,800 |
| 2022/06/23 | 1,069 | 1,072 | 1,058 | 1,072 | 20,400 |
| 2022/06/22 | 1,083 | 1,083 | 1,060 | 1,069 | 15,400 |
| 2022/06/21 | 1,074 | 1,078 | 1,059 | 1,066 | 23,300 |
| 2022/06/20 | 1,081 | 1,081 | 1,042 | 1,057 | 25,700 |
| 2022/06/17 | 1,064 | 1,070 | 1,055 | 1,065 | 28,400 |
| 2022/06/16 | 1,074 | 1,090 | 1,071 | 1,086 | 26,400 |
| 2022/06/15 | 1,071 | 1,081 | 1,062 | 1,070 | 29,100 |
| 2022/06/14 | 1,097 | 1,099 | 1,072 | 1,074 | 37,000 |
| 2022/06/13 | 1,107 | 1,113 | 1,098 | 1,108 | 23,800 |
| 2022/06/10 | 1,130 | 1,130 | 1,102 | 1,107 | 55,900 |
| 2022/06/09 | 1,153 | 1,163 | 1,137 | 1,141 | 36,300 |
| 2022/06/08 | 1,131 | 1,158 | 1,131 | 1,153 | 40,300 |
| 2022/06/07 | 1,113 | 1,133 | 1,112 | 1,124 | 36,900 |
| 2022/06/06 | 1,110 | 1,117 | 1,101 | 1,113 | 20,800 |
| 2022/06/03 | 1,113 | 1,118 | 1,103 | 1,110 | 50,100 |
| 2022/06/02 | 1,110 | 1,110 | 1,090 | 1,096 | 16,200 |
| 2022/06/01 | 1,089 | 1,117 | 1,086 | 1,110 | 42,300 |
| 2022/05/31 | 1,102 | 1,104 | 1,090 | 1,098 | 19,000 |
| 2022/05/30 | 1,098 | 1,105 | 1,094 | 1,101 | 33,900 |
| 2022/05/27 | 1,092 | 1,100 | 1,083 | 1,092 | 25,300 |
| 2022/05/26 | 1,082 | 1,105 | 1,080 | 1,094 | 33,600 |
| 2022/05/25 | 1,064 | 1,084 | 1,061 | 1,081 | 26,100 |
| 2022/05/24 | 1,080 | 1,080 | 1,058 | 1,065 | 27,100 |
| 2022/05/23 | 1,056 | 1,089 | 1,055 | 1,076 | 51,100 |
| 2022/05/20 | 1,049 | 1,059 | 1,043 | 1,059 | 35,500 |
| 2022/05/19 | 1,024 | 1,053 | 1,023 | 1,049 | 35,200 |
| 2022/05/18 | 1,040 | 1,043 | 1,030 | 1,042 | 19,000 |
| 2022/05/17 | 1,039 | 1,041 | 1,023 | 1,040 | 29,200 |
| 2022/05/16 | 1,052 | 1,059 | 1,029 | 1,039 | 61,200 |
| 2022/05/13 | 1,006 | 1,030 | 1,006 | 1,030 | 14,100 |
| 2022/05/12 | 1,024 | 1,024 | 1,005 | 1,005 | 15,200 |
| 2022/05/11 | 1,030 | 1,032 | 1,024 | 1,025 | 11,000 |
| 2022/05/10 | 1,017 | 1,033 | 1,010 | 1,029 | 11,400 |
| 2022/05/09 | 1,026 | 1,035 | 1,020 | 1,025 | 46,100 |
| 2022/05/06 | 1,013 | 1,029 | 1,009 | 1,027 | 34,700 |
| 2022/05/02 | 1,018 | 1,023 | 1,011 | 1,013 | 15,900 |
| 2022/04/28 | 1,001 | 1,019 | 1,000 | 1,019 | 32,100 |
| 2022/04/27 | 995 | 998 | 991 | 996 | 36,200 |
| 2022/04/26 | 1,009 | 1,009 | 997 | 1,001 | 21,000 |
| 2022/04/25 | 1,006 | 1,009 | 999 | 1,004 | 48,500 |
| 2022/04/22 | 1,022 | 1,022 | 1,014 | 1,018 | 28,400 |
| 2022/04/21 | 1,035 | 1,035 | 1,019 | 1,030 | 27,100 |
| 2022/04/20 | 1,028 | 1,038 | 1,028 | 1,035 | 16,600 |
| 2022/04/19 | 1,028 | 1,034 | 1,020 | 1,030 | 25,000 |
| 2022/04/18 | 1,035 | 1,035 | 1,013 | 1,025 | 24,400 |
| 2022/04/15 | 1,038 | 1,038 | 1,025 | 1,033 | 16,700 |
| 2022/04/14 | 1,032 | 1,043 | 1,030 | 1,043 | 9,600 |
| 2022/04/13 | 1,036 | 1,039 | 1,028 | 1,032 | 22,000 |
| 2022/04/12 | 1,019 | 1,036 | 1,019 | 1,030 | 37,600 |
| 2022/04/11 | 1,044 | 1,044 | 1,026 | 1,026 | 35,200 |
| 2022/04/08 | 1,050 | 1,050 | 1,031 | 1,044 | 26,200 |
| 2022/04/07 | 1,045 | 1,053 | 1,033 | 1,050 | 36,300 |
| 2022/04/06 | 1,064 | 1,068 | 1,048 | 1,050 | 38,000 |
| 2022/04/05 | 1,046 | 1,069 | 1,046 | 1,065 | 39,200 |
| 2022/04/04 | 1,045 | 1,052 | 1,034 | 1,046 | 53,000 |
| 2022/04/01 | 1,033 | 1,050 | 1,013 | 1,045 | 49,500 |
| 2022/03/31 | 1,044 | 1,053 | 1,028 | 1,030 | 63,100 |
| 2022/03/30 | 1,044 | 1,045 | 1,026 | 1,045 | 40,300 |
| 2022/03/29 | 1,047 | 1,054 | 1,042 | 1,053 | 35,900 |
| 2022/03/28 | 1,075 | 1,075 | 1,042 | 1,049 | 73,000 |
| 2022/03/25 | 1,068 | 1,086 | 1,066 | 1,073 | 57,100 |
| 2022/03/24 | 1,045 | 1,063 | 1,042 | 1,062 | 92,400 |
| 2022/03/23 | 1,048 | 1,057 | 1,037 | 1,045 | 104,300 |
| 2022/03/22 | 1,040 | 1,045 | 1,033 | 1,043 | 67,800 |
| 2022/03/18 | 1,026 | 1,033 | 1,021 | 1,030 | 57,100 |
| 2022/03/17 | 1,025 | 1,036 | 1,019 | 1,028 | 53,800 |
| 2022/03/16 | 1,030 | 1,031 | 1,012 | 1,018 | 48,000 |
| 2022/03/15 | 1,022 | 1,030 | 1,015 | 1,018 | 42,200 |
| 2022/03/14 | 1,020 | 1,028 | 1,017 | 1,018 | 28,300 |
| 2022/03/11 | 1,015 | 1,035 | 1,013 | 1,020 | 46,500 |
| 2022/03/10 | 1,027 | 1,038 | 1,013 | 1,022 | 128,700 |
| 2022/03/09 | 1,020 | 1,023 | 991 | 1,015 | 502,400 |
| 2022/03/08 | 1,001 | 1,011 | 986 | 1,001 | 143,400 |
| 2022/03/07 | 1,040 | 1,040 | 1,000 | 1,012 | 191,000 |
| 2022/03/04 | 1,040 | 1,062 | 1,031 | 1,040 | 172,200 |
| 2022/03/03 | 1,053 | 1,139 | 1,041 | 1,042 | 468,000 |
| 2022/03/02 | 1,006 | 1,071 | 1,005 | 1,053 | 543,100 |
| 2022/03/01 | 1,018 | 1,036 | 1,008 | 1,008 | 146,600 |
| 2022/02/28 | 995 | 1,017 | 993 | 1,007 | 119,800 |
| 2022/02/25 | 1,005 | 1,008 | 993 | 1,001 | 137,000 |
| 2022/02/24 | 1,025 | 1,033 | 1,000 | 1,007 | 218,100 |
| 2022/02/22 | 1,020 | 1,053 | 1,020 | 1,033 | 258,700 |
| 2022/02/21 | 1,011 | 1,065 | 1,008 | 1,044 | 686,200 |
| 2022/02/18 | 1,252 | 1,265 | 1,251 | 1,251 | 4,200 |
| 2022/02/17 | 1,262 | 1,271 | 1,262 | 1,265 | 900 |
| 2022/02/16 | 1,278 | 1,278 | 1,268 | 1,271 | 2,800 |
| 2022/02/15 | 1,252 | 1,262 | 1,252 | 1,255 | 3,200 |
| 2022/02/14 | 1,259 | 1,259 | 1,239 | 1,252 | 4,300 |
| 2022/02/10 | 1,257 | 1,263 | 1,238 | 1,262 | 7,300 |
| 2022/02/09 | 1,231 | 1,248 | 1,231 | 1,248 | 2,500 |
| 2022/02/08 | 1,238 | 1,240 | 1,228 | 1,234 | 3,100 |
| 2022/02/07 | 1,243 | 1,252 | 1,224 | 1,225 | 5,100 |
| 2022/02/04 | 1,233 | 1,244 | 1,229 | 1,237 | 4,800 |
| 2022/02/03 | 1,251 | 1,251 | 1,226 | 1,230 | 4,100 |
| 2022/02/02 | 1,207 | 1,251 | 1,207 | 1,251 | 9,800 |
| 2022/02/01 | 1,229 | 1,250 | 1,207 | 1,207 | 11,700 |
| 2022/01/31 | 1,250 | 1,263 | 1,240 | 1,262 | 4,000 |
| 2022/01/28 | 1,250 | 1,250 | 1,235 | 1,242 | 3,600 |
| 2022/01/27 | 1,264 | 1,264 | 1,220 | 1,220 | 8,400 |
| 2022/01/26 | 1,248 | 1,274 | 1,240 | 1,258 | 3,900 |
| 2022/01/25 | 1,256 | 1,256 | 1,243 | 1,248 | 6,500 |
| 2022/01/24 | 1,245 | 1,261 | 1,242 | 1,255 | 6,700 |
| 2022/01/21 | 1,241 | 1,251 | 1,228 | 1,243 | 12,400 |
| 2022/01/20 | 1,280 | 1,280 | 1,242 | 1,242 | 7,500 |
| 2022/01/19 | 1,280 | 1,281 | 1,252 | 1,252 | 9,700 |
| 2022/01/18 | 1,307 | 1,308 | 1,273 | 1,278 | 2,800 |
| 2022/01/17 | 1,290 | 1,300 | 1,290 | 1,296 | 3,100 |
| 2022/01/14 | 1,256 | 1,290 | 1,256 | 1,276 | 12,800 |
| 2022/01/13 | 1,289 | 1,289 | 1,266 | 1,272 | 4,900 |
| 2022/01/12 | 1,269 | 1,281 | 1,269 | 1,281 | 3,200 |
| 2022/01/11 | 1,273 | 1,281 | 1,254 | 1,270 | 8,500 |
| 2022/01/07 | 1,273 | 1,289 | 1,257 | 1,273 | 8,600 |
| 2022/01/06 | 1,285 | 1,285 | 1,272 | 1,274 | 5,200 |
| 2022/01/05 | 1,278 | 1,304 | 1,272 | 1,295 | 10,700 |
| 2022/01/04 | 1,264 | 1,279 | 1,257 | 1,279 | 3,200 |