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 |
|---|---|---|---|---|---|
| 1984/12/28 | 396 | 399 | 390 | 399 | 285,000 |
| 1984/12/27 | 405 | 408 | 385 | 397 | 531,000 |
| 1984/12/26 | 411 | 416 | 400 | 405 | 751,000 |
| 1984/12/25 | 430 | 430 | 411 | 413 | 309,000 |
| 1984/12/24 | 442 | 443 | 425 | 425 | 360,000 |
| 1984/12/22 | 444 | 445 | 435 | 436 | 507,000 |
| 1984/12/21 | 449 | 450 | 433 | 435 | 2,188,000 |
| 1984/12/20 | 410 | 415 | 405 | 406 | 372,000 |
| 1984/12/19 | 416 | 418 | 408 | 408 | 480,000 |
| 1984/12/18 | 411 | 418 | 410 | 411 | 314,000 |
| 1984/12/17 | 409 | 415 | 408 | 410 | 411,000 |
| 1984/12/15 | 420 | 425 | 407 | 408 | 217,000 |
| 1984/12/14 | 425 | 433 | 406 | 420 | 1,036,000 |
| 1984/12/13 | 447 | 450 | 430 | 431 | 623,000 |
| 1984/12/12 | 460 | 464 | 445 | 445 | 487,000 |
| 1984/12/11 | 449 | 465 | 444 | 455 | 776,000 |
| 1984/12/10 | 435 | 445 | 435 | 444 | 535,000 |
| 1984/12/07 | 459 | 460 | 432 | 435 | 1,567,000 |
| 1984/12/06 | 480 | 480 | 455 | 464 | 1,706,000 |
| 1984/12/05 | 491 | 500 | 483 | 483 | 879,000 |
| 1984/12/04 | 515 | 525 | 496 | 500 | 1,019,000 |
| 1984/12/03 | 495 | 530 | 480 | 505 | 2,352,000 |
| 1984/12/01 | 505 | 510 | 495 | 496 | 1,171,000 |
| 1984/11/30 | 500 | 520 | 500 | 505 | 1,548,000 |
| 1984/11/29 | 521 | 525 | 500 | 500 | 1,586,000 |
| 1984/11/28 | 541 | 545 | 517 | 517 | 3,017,000 |
| 1984/11/27 | 503 | 525 | 503 | 521 | 1,657,000 |
| 1984/11/26 | 520 | 520 | 508 | 508 | 1,126,000 |
| 1984/11/24 | 533 | 540 | 517 | 530 | 930,000 |
| 1984/11/22 | 520 | 548 | 520 | 534 | 1,448,000 |
| 1984/11/21 | 560 | 575 | 530 | 531 | 5,255,000 |
| 1984/11/20 | 507 | 550 | 503 | 549 | 4,504,000 |
| 1984/11/19 | 500 | 527 | 498 | 506 | 2,421,000 |
| 1984/11/17 | 530 | 540 | 506 | 510 | 3,028,000 |
| 1984/11/16 | 566 | 575 | 535 | 540 | 4,840,000 |
| 1984/11/15 | 550 | 590 | 532 | 556 | 17,858,999 |
| 1984/11/14 | 530 | 530 | 530 | 530 | 14,462,999 |
| 1984/11/13 | 580 | 580 | 580 | 580 | 1,557,000 |
| 1984/11/12 | 630 | 630 | 630 | 630 | 7,634,000 |
| 1984/11/09 | 470 | 530 | 470 | 530 | 17,614,999 |
| 1984/11/08 | 450 | 450 | 450 | 450 | 12,641,999 |
| 1984/11/07 | 340 | 374 | 340 | 370 | 22,190,999 |
| 1984/11/06 | 304 | 306 | 291 | 294 | 4,774,000 |
| 1984/11/05 | 281 | 308 | 280 | 302 | 8,477,000 |
| 1984/11/02 | 287 | 289 | 281 | 281 | 785,000 |
| 1984/11/01 | 289 | 289 | 280 | 282 | 1,551,000 |
| 1984/10/31 | 291 | 296 | 287 | 289 | 5,486,000 |
| 1984/10/30 | 274 | 275 | 270 | 272 | 695,000 |
| 1984/10/29 | 275 | 276 | 267 | 272 | 406,000 |
| 1984/10/27 | 272 | 274 | 269 | 269 | 303,000 |
| 1984/10/26 | 276 | 279 | 263 | 270 | 611,000 |
| 1984/10/25 | 286 | 291 | 275 | 276 | 3,462,000 |
| 1984/10/24 | 255 | 274 | 255 | 271 | 1,692,000 |
| 1984/10/23 | 247 | 255 | 243 | 255 | 127,000 |
| 1984/10/22 | 238 | 245 | 238 | 241 | 129,000 |
| 1984/10/20 | 233 | 237 | 233 | 237 | 84,000 |
| 1984/10/19 | 235 | 239 | 233 | 239 | 138,000 |
| 1984/10/18 | 234 | 235 | 231 | 233 | 186,000 |
| 1984/10/17 | 235 | 239 | 228 | 229 | 433,000 |
| 1984/10/16 | 240 | 245 | 239 | 239 | 69,000 |
| 1984/10/15 | 240 | 240 | 235 | 239 | 232,000 |
| 1984/10/12 | 235 | 241 | 235 | 240 | 301,000 |
| 1984/10/11 | 238 | 242 | 235 | 235 | 329,000 |
| 1984/10/09 | 243 | 243 | 238 | 238 | 101,000 |
| 1984/10/08 | 238 | 240 | 238 | 240 | 125,000 |
| 1984/10/06 | 238 | 238 | 235 | 238 | 102,000 |
| 1984/10/05 | 238 | 238 | 233 | 235 | 166,000 |
| 1984/10/04 | 231 | 235 | 230 | 235 | 190,000 |
| 1984/10/03 | 232 | 235 | 231 | 232 | 269,000 |
| 1984/10/02 | 238 | 241 | 233 | 233 | 346,000 |
| 1984/10/01 | 240 | 245 | 240 | 241 | 287,000 |
| 1984/09/29 | 237 | 245 | 237 | 239 | 125,000 |
| 1984/09/28 | 238 | 240 | 237 | 237 | 426,000 |
| 1984/09/27 | 240 | 245 | 238 | 238 | 346,000 |
| 1984/09/26 | 253 | 253 | 245 | 245 | 219,000 |
| 1984/09/25 | 260 | 260 | 250 | 255 | 223,000 |
| 1984/09/22 | 242 | 256 | 241 | 256 | 72,000 |
| 1984/09/21 | 248 | 248 | 243 | 243 | 398,000 |
| 1984/09/20 | 250 | 250 | 248 | 248 | 90,000 |
| 1984/09/19 | 249 | 253 | 248 | 249 | 84,000 |
| 1984/09/18 | 255 | 255 | 248 | 253 | 269,000 |
| 1984/09/17 | 250 | 255 | 248 | 255 | 98,000 |
| 1984/09/14 | 255 | 255 | 246 | 247 | 66,000 |
| 1984/09/13 | 259 | 259 | 250 | 250 | 68,000 |
| 1984/09/12 | 257 | 257 | 255 | 256 | 74,000 |
| 1984/09/11 | 246 | 248 | 246 | 247 | 13,000 |
| 1984/09/10 | 245 | 250 | 244 | 244 | 180,000 |
| 1984/09/07 | 255 | 260 | 244 | 244 | 218,000 |
| 1984/09/06 | 259 | 260 | 255 | 255 | 40,000 |
| 1984/09/05 | 261 | 262 | 254 | 254 | 115,000 |
| 1984/09/04 | 260 | 265 | 260 | 261 | 68,000 |
| 1984/09/03 | 264 | 265 | 260 | 263 | 69,000 |
| 1984/09/01 | 261 | 265 | 261 | 264 | 50,000 |
| 1984/08/31 | 263 | 264 | 257 | 257 | 267,000 |
| 1984/08/30 | 269 | 270 | 262 | 265 | 162,000 |
| 1984/08/29 | 269 | 275 | 265 | 268 | 468,000 |
| 1984/08/28 | 260 | 268 | 258 | 268 | 395,000 |
| 1984/08/27 | 252 | 260 | 252 | 255 | 185,000 |
| 1984/08/25 | 260 | 260 | 250 | 251 | 157,000 |
| 1984/08/24 | 259 | 259 | 255 | 255 | 147,000 |
| 1984/08/23 | 251 | 251 | 248 | 250 | 66,000 |
| 1984/08/22 | 250 | 250 | 245 | 246 | 68,000 |
| 1984/08/21 | 254 | 255 | 245 | 249 | 112,000 |
| 1984/08/20 | 255 | 256 | 250 | 255 | 106,000 |
| 1984/08/18 | 258 | 260 | 256 | 256 | 104,000 |
| 1984/08/17 | 258 | 260 | 251 | 251 | 192,000 |
| 1984/08/16 | 248 | 248 | 245 | 248 | 176,000 |
| 1984/08/15 | 237 | 244 | 237 | 244 | 176,000 |
| 1984/08/14 | 245 | 245 | 237 | 237 | 161,000 |
| 1984/08/13 | 240 | 240 | 238 | 240 | 191,000 |
| 1984/08/10 | 250 | 250 | 240 | 241 | 504,000 |
| 1984/08/09 | 240 | 248 | 240 | 248 | 115,000 |
| 1984/08/08 | 245 | 246 | 237 | 238 | 541,000 |
| 1984/08/07 | 250 | 250 | 245 | 245 | 551,000 |
| 1984/08/06 | 258 | 258 | 252 | 252 | 125,000 |
| 1984/08/04 | 265 | 265 | 256 | 260 | 96,000 |
| 1984/08/03 | 265 | 268 | 265 | 265 | 72,000 |
| 1984/08/02 | 261 | 261 | 254 | 255 | 166,000 |
| 1984/08/01 | 258 | 258 | 255 | 256 | 197,000 |
| 1984/07/31 | 268 | 270 | 255 | 268 | 245,000 |
| 1984/07/30 | 279 | 279 | 265 | 273 | 215,000 |
| 1984/07/28 | 281 | 287 | 273 | 273 | 882,000 |
| 1984/07/27 | 283 | 293 | 270 | 271 | 2,163,000 |
| 1984/07/26 | 255 | 265 | 255 | 264 | 246,000 |
| 1984/07/25 | 250 | 254 | 246 | 254 | 215,000 |
| 1984/07/24 | 246 | 250 | 243 | 245 | 198,000 |
| 1984/07/23 | 249 | 253 | 246 | 247 | 75,000 |
| 1984/07/21 | 246 | 255 | 246 | 248 | 88,000 |
| 1984/07/20 | 259 | 259 | 246 | 250 | 334,000 |
| 1984/07/19 | 265 | 265 | 260 | 260 | 274,000 |
| 1984/07/18 | 260 | 269 | 259 | 260 | 314,000 |
| 1984/07/17 | 270 | 270 | 259 | 259 | 198,000 |
| 1984/07/16 | 261 | 270 | 261 | 269 | 333,000 |
| 1984/07/13 | 264 | 265 | 257 | 260 | 257,000 |
| 1984/07/12 | 271 | 271 | 262 | 264 | 337,000 |
| 1984/07/11 | 276 | 278 | 271 | 271 | 520,000 |
| 1984/07/10 | 281 | 284 | 274 | 276 | 972,000 |
| 1984/07/09 | 283 | 287 | 279 | 279 | 796,000 |
| 1984/07/07 | 292 | 292 | 281 | 287 | 1,063,000 |
| 1984/07/06 | 286 | 295 | 286 | 289 | 8,726,000 |
| 1984/07/05 | 269 | 277 | 268 | 271 | 1,105,000 |
| 1984/07/04 | 268 | 268 | 264 | 264 | 449,000 |
| 1984/07/03 | 280 | 280 | 268 | 268 | 740,000 |
| 1984/07/02 | 275 | 281 | 270 | 275 | 1,564,000 |
| 1984/06/30 | 273 | 278 | 270 | 272 | 648,000 |
| 1984/06/29 | 283 | 288 | 273 | 273 | 6,252,000 |
| 1984/06/28 | 270 | 287 | 268 | 283 | 11,286,999 |
| 1984/06/27 | 240 | 266 | 237 | 265 | 2,277,000 |
| 1984/06/26 | 235 | 240 | 233 | 238 | 164,000 |
| 1984/06/25 | 233 | 240 | 230 | 238 | 114,000 |
| 1984/06/23 | 229 | 230 | 227 | 228 | 34,000 |
| 1984/06/22 | 225 | 227 | 222 | 226 | 68,000 |
| 1984/06/21 | 225 | 228 | 225 | 226 | 39,000 |
| 1984/06/20 | 222 | 225 | 222 | 222 | 37,000 |
| 1984/06/19 | 224 | 225 | 222 | 222 | 32,000 |
| 1984/06/18 | 222 | 225 | 222 | 225 | 25,000 |
| 1984/06/16 | 222 | 228 | 222 | 222 | 87,000 |
| 1984/06/15 | 226 | 227 | 225 | 226 | 111,000 |
| 1984/06/14 | 226 | 230 | 226 | 227 | 78,000 |
| 1984/06/13 | 228 | 232 | 227 | 228 | 30,000 |
| 1984/06/12 | 230 | 230 | 230 | 230 | 69,000 |
| 1984/06/11 | 230 | 232 | 230 | 230 | 42,000 |
| 1984/06/08 | 229 | 230 | 229 | 229 | 68,000 |
| 1984/06/07 | 227 | 227 | 226 | 226 | 47,000 |
| 1984/06/06 | 228 | 229 | 225 | 229 | 66,000 |
| 1984/06/05 | 227 | 227 | 226 | 227 | 64,000 |
| 1984/06/04 | 227 | 230 | 226 | 226 | 78,000 |
| 1984/06/02 | 227 | 227 | 226 | 226 | 27,000 |
| 1984/06/01 | 227 | 230 | 226 | 226 | 98,000 |
| 1984/05/31 | 231 | 231 | 226 | 226 | 56,000 |
| 1984/05/30 | 226 | 227 | 226 | 226 | 68,000 |
| 1984/05/29 | 226 | 227 | 226 | 227 | 38,000 |
| 1984/05/28 | 225 | 226 | 225 | 226 | 25,000 |
| 1984/05/26 | 235 | 235 | 225 | 225 | 33,000 |
| 1984/05/25 | 235 | 240 | 230 | 231 | 62,000 |
| 1984/05/24 | 226 | 230 | 225 | 230 | 34,000 |
| 1984/05/23 | 228 | 228 | 225 | 225 | 75,000 |
| 1984/05/22 | 228 | 228 | 227 | 228 | 79,000 |
| 1984/05/21 | 232 | 232 | 226 | 228 | 50,000 |
| 1984/05/19 | 235 | 235 | 230 | 233 | 37,000 |
| 1984/05/18 | 235 | 236 | 226 | 230 | 109,000 |
| 1984/05/17 | 240 | 244 | 236 | 236 | 92,000 |
| 1984/05/16 | 240 | 244 | 240 | 243 | 103,000 |
| 1984/05/15 | 241 | 245 | 236 | 238 | 118,000 |
| 1984/05/14 | 242 | 244 | 235 | 236 | 155,000 |
| 1984/05/11 | 240 | 244 | 240 | 244 | 137,000 |
| 1984/05/10 | 240 | 242 | 240 | 242 | 91,000 |
| 1984/05/09 | 244 | 244 | 240 | 240 | 211,000 |
| 1984/05/08 | 249 | 249 | 244 | 244 | 214,000 |
| 1984/05/07 | 246 | 250 | 243 | 249 | 114,000 |
| 1984/05/04 | 243 | 245 | 241 | 245 | 186,000 |
| 1984/05/02 | 240 | 243 | 240 | 240 | 89,000 |
| 1984/05/01 | 240 | 244 | 240 | 240 | 98,000 |
| 1984/04/28 | 240 | 242 | 240 | 240 | 65,000 |
| 1984/04/27 | 242 | 243 | 241 | 241 | 152,000 |
| 1984/04/26 | 245 | 245 | 241 | 243 | 81,000 |
| 1984/04/25 | 240 | 245 | 240 | 241 | 168,000 |
| 1984/04/24 | 244 | 246 | 240 | 241 | 164,000 |
| 1984/04/23 | 249 | 249 | 245 | 245 | 212,000 |
| 1984/04/21 | 251 | 251 | 246 | 246 | 181,000 |
| 1984/04/20 | 250 | 252 | 248 | 251 | 473,000 |
| 1984/04/19 | 257 | 258 | 246 | 246 | 825,000 |
| 1984/04/18 | 261 | 261 | 255 | 257 | 2,086,000 |
| 1984/04/17 | 248 | 253 | 245 | 246 | 1,128,000 |
| 1984/04/16 | 248 | 248 | 242 | 243 | 655,000 |
| 1984/04/13 | 240 | 249 | 240 | 248 | 1,576,000 |
| 1984/04/12 | 239 | 240 | 235 | 236 | 503,000 |
| 1984/04/11 | 230 | 239 | 230 | 235 | 430,000 |
| 1984/04/10 | 221 | 228 | 221 | 228 | 142,000 |
| 1984/04/09 | 225 | 225 | 218 | 220 | 96,000 |
| 1984/04/07 | 225 | 226 | 224 | 224 | 110,000 |
| 1984/04/06 | 227 | 228 | 224 | 226 | 269,000 |
| 1984/04/05 | 229 | 229 | 226 | 227 | 207,000 |
| 1984/04/04 | 227 | 232 | 225 | 232 | 317,000 |
| 1984/04/03 | 235 | 235 | 229 | 229 | 163,000 |
| 1984/04/02 | 239 | 240 | 235 | 235 | 186,000 |
| 1984/03/31 | 239 | 239 | 235 | 239 | 264,000 |
| 1984/03/30 | 235 | 244 | 230 | 238 | 1,431,000 |
| 1984/03/29 | 229 | 236 | 229 | 232 | 718,000 |
| 1984/03/28 | 227 | 228 | 225 | 228 | 272,000 |
| 1984/03/27 | 217 | 226 | 217 | 225 | 116,000 |
| 1984/03/26 | 220 | 223 | 215 | 217 | 109,000 |
| 1984/03/24 | 224 | 224 | 220 | 223 | 130,000 |
| 1984/03/23 | 226 | 226 | 220 | 224 | 272,000 |
| 1984/03/22 | 226 | 227 | 225 | 226 | 143,000 |
| 1984/03/21 | 228 | 228 | 225 | 227 | 296,000 |
| 1984/03/19 | 227 | 227 | 225 | 227 | 267,000 |
| 1984/03/17 | 225 | 227 | 210 | 210 | 215,000 |
| 1984/03/16 | 220 | 230 | 219 | 228 | 945,000 |
| 1984/03/15 | 213 | 218 | 212 | 218 | 174,000 |
| 1984/03/14 | 209 | 212 | 207 | 208 | 130,000 |
| 1984/03/13 | 210 | 210 | 207 | 210 | 81,000 |
| 1984/03/12 | 210 | 210 | 206 | 210 | 35,000 |
| 1984/03/09 | 212 | 212 | 206 | 210 | 56,000 |
| 1984/03/08 | 212 | 213 | 211 | 213 | 62,000 |
| 1984/03/07 | 210 | 214 | 210 | 212 | 79,000 |
| 1984/03/06 | 214 | 214 | 211 | 211 | 107,000 |
| 1984/03/05 | 214 | 214 | 210 | 214 | 69,000 |
| 1984/03/03 | 203 | 206 | 202 | 205 | 68,000 |
| 1984/03/02 | 207 | 207 | 207 | 207 | 11,000 |
| 1984/03/01 | 214 | 214 | 207 | 207 | 190,000 |
| 1984/02/29 | 215 | 215 | 214 | 214 | 76,000 |
| 1984/02/28 | 215 | 217 | 211 | 211 | 81,000 |
| 1984/02/27 | 217 | 218 | 212 | 216 | 276,000 |
| 1984/02/25 | 218 | 219 | 215 | 219 | 86,000 |
| 1984/02/24 | 219 | 220 | 210 | 214 | 135,000 |
| 1984/02/23 | 211 | 220 | 210 | 216 | 156,000 |
| 1984/02/22 | 214 | 214 | 208 | 214 | 34,000 |
| 1984/02/21 | 215 | 215 | 206 | 215 | 142,000 |
| 1984/02/20 | 215 | 219 | 215 | 215 | 92,000 |
| 1984/02/18 | 220 | 220 | 215 | 220 | 187,000 |
| 1984/02/17 | 220 | 226 | 220 | 223 | 988,000 |
| 1984/02/16 | 208 | 223 | 208 | 220 | 965,000 |
| 1984/02/15 | 204 | 208 | 202 | 207 | 201,000 |
| 1984/02/14 | 202 | 204 | 202 | 203 | 67,000 |
| 1984/02/13 | 202 | 204 | 202 | 202 | 16,000 |
| 1984/02/10 | 202 | 202 | 201 | 201 | 71,000 |
| 1984/02/09 | 202 | 203 | 201 | 201 | 55,000 |
| 1984/02/08 | 202 | 204 | 201 | 203 | 88,000 |
| 1984/02/07 | 201 | 204 | 201 | 204 | 41,000 |
| 1984/02/06 | 201 | 201 | 201 | 201 | 86,000 |
| 1984/02/04 | 203 | 204 | 202 | 204 | 67,000 |
| 1984/02/03 | 204 | 204 | 203 | 203 | 132,000 |
| 1984/02/02 | 203 | 205 | 203 | 203 | 108,000 |
| 1984/02/01 | 203 | 205 | 203 | 203 | 46,000 |
| 1984/01/31 | 203 | 205 | 201 | 201 | 43,000 |
| 1984/01/30 | 208 | 208 | 205 | 205 | 79,000 |
| 1984/01/28 | 208 | 208 | 205 | 208 | 68,000 |
| 1984/01/27 | 202 | 208 | 202 | 206 | 209,000 |
| 1984/01/26 | 202 | 203 | 202 | 203 | 34,000 |
| 1984/01/25 | 208 | 209 | 200 | 201 | 158,000 |
| 1984/01/24 | 203 | 205 | 200 | 205 | 145,000 |
| 1984/01/23 | 201 | 205 | 201 | 203 | 40,000 |
| 1984/01/21 | 200 | 200 | 200 | 200 | 123,000 |
| 1984/01/20 | 201 | 201 | 201 | 201 | 38,000 |
| 1984/01/19 | 206 | 207 | 205 | 205 | 97,000 |
| 1984/01/18 | 206 | 208 | 206 | 207 | 119,000 |
| 1984/01/17 | 209 | 209 | 205 | 206 | 144,000 |
| 1984/01/13 | 210 | 211 | 206 | 210 | 365,000 |
| 1984/01/12 | 203 | 210 | 203 | 208 | 177,000 |
| 1984/01/11 | 201 | 204 | 201 | 204 | 206,000 |
| 1984/01/10 | 202 | 203 | 200 | 200 | 120,000 |
| 1984/01/09 | 201 | 202 | 200 | 202 | 106,000 |
| 1984/01/07 | 201 | 202 | 200 | 200 | 47,000 |
| 1984/01/06 | 204 | 204 | 200 | 200 | 157,000 |
| 1984/01/05 | 203 | 204 | 203 | 204 | 62,000 |
| 1984/01/04 | 199 | 204 | 199 | 203 | 55,000 |