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 |
|---|---|---|---|---|---|
| 1985/12/28 | 555 | 565 | 555 | 558 | 218,000 |
| 1985/12/27 | 559 | 568 | 554 | 568 | 246,000 |
| 1985/12/26 | 570 | 570 | 560 | 569 | 398,000 |
| 1985/12/25 | 564 | 577 | 561 | 562 | 1,309,000 |
| 1985/12/24 | 575 | 579 | 555 | 555 | 1,092,000 |
| 1985/12/23 | 545 | 570 | 545 | 565 | 821,000 |
| 1985/12/21 | 548 | 550 | 546 | 547 | 128,000 |
| 1985/12/20 | 552 | 553 | 548 | 548 | 463,000 |
| 1985/12/19 | 550 | 565 | 545 | 565 | 377,000 |
| 1985/12/18 | 551 | 551 | 549 | 549 | 345,000 |
| 1985/12/17 | 551 | 555 | 550 | 552 | 405,000 |
| 1985/12/16 | 568 | 568 | 550 | 550 | 421,000 |
| 1985/12/13 | 573 | 573 | 557 | 557 | 417,000 |
| 1985/12/12 | 577 | 581 | 565 | 574 | 613,000 |
| 1985/12/11 | 567 | 577 | 563 | 574 | 638,000 |
| 1985/12/10 | 570 | 577 | 562 | 565 | 431,000 |
| 1985/12/09 | 557 | 569 | 557 | 566 | 443,000 |
| 1985/12/07 | 556 | 564 | 556 | 557 | 278,000 |
| 1985/12/06 | 570 | 579 | 562 | 562 | 386,000 |
| 1985/12/05 | 593 | 595 | 576 | 577 | 1,340,000 |
| 1985/12/04 | 570 | 590 | 566 | 587 | 773,000 |
| 1985/12/03 | 585 | 585 | 575 | 578 | 746,000 |
| 1985/12/02 | 587 | 593 | 585 | 587 | 1,156,000 |
| 1985/11/30 | 584 | 588 | 581 | 582 | 377,000 |
| 1985/11/29 | 585 | 602 | 584 | 590 | 4,920,000 |
| 1985/11/28 | 594 | 604 | 587 | 595 | 7,607,000 |
| 1985/11/27 | 572 | 596 | 565 | 590 | 9,386,000 |
| 1985/11/26 | 552 | 572 | 552 | 563 | 1,330,000 |
| 1985/11/25 | 576 | 583 | 562 | 562 | 2,794,000 |
| 1985/11/22 | 550 | 571 | 548 | 570 | 3,645,000 |
| 1985/11/21 | 553 | 553 | 542 | 548 | 158,000 |
| 1985/11/20 | 553 | 560 | 550 | 553 | 877,000 |
| 1985/11/19 | 555 | 555 | 540 | 547 | 336,000 |
| 1985/11/18 | 552 | 564 | 551 | 555 | 969,000 |
| 1985/11/16 | 545 | 555 | 542 | 542 | 543,000 |
| 1985/11/15 | 528 | 540 | 528 | 535 | 270,000 |
| 1985/11/14 | 530 | 530 | 526 | 526 | 344,000 |
| 1985/11/13 | 530 | 542 | 530 | 534 | 412,000 |
| 1985/11/12 | 562 | 562 | 525 | 526 | 1,030,000 |
| 1985/11/11 | 560 | 560 | 553 | 560 | 794,000 |
| 1985/11/08 | 569 | 569 | 550 | 558 | 1,048,000 |
| 1985/11/07 | 574 | 576 | 555 | 569 | 5,800,000 |
| 1985/11/06 | 547 | 568 | 546 | 565 | 8,414,000 |
| 1985/11/05 | 539 | 552 | 539 | 542 | 3,873,000 |
| 1985/11/02 | 531 | 532 | 526 | 532 | 415,000 |
| 1985/11/01 | 535 | 540 | 519 | 525 | 1,802,000 |
| 1985/10/31 | 508 | 515 | 505 | 510 | 531,000 |
| 1985/10/30 | 520 | 520 | 502 | 502 | 622,000 |
| 1985/10/29 | 530 | 530 | 513 | 520 | 429,000 |
| 1985/10/28 | 515 | 530 | 515 | 528 | 224,000 |
| 1985/10/26 | 520 | 521 | 513 | 515 | 172,000 |
| 1985/10/25 | 525 | 535 | 520 | 520 | 1,007,000 |
| 1985/10/24 | 526 | 526 | 518 | 524 | 494,000 |
| 1985/10/23 | 523 | 530 | 523 | 528 | 481,000 |
| 1985/10/22 | 518 | 525 | 518 | 521 | 260,000 |
| 1985/10/21 | 525 | 525 | 516 | 518 | 250,000 |
| 1985/10/19 | 530 | 530 | 525 | 525 | 273,000 |
| 1985/10/18 | 525 | 530 | 525 | 530 | 474,000 |
| 1985/10/17 | 520 | 525 | 520 | 525 | 579,000 |
| 1985/10/16 | 526 | 534 | 517 | 520 | 850,000 |
| 1985/10/15 | 543 | 544 | 531 | 536 | 982,000 |
| 1985/10/14 | 550 | 551 | 536 | 536 | 589,000 |
| 1985/10/11 | 550 | 551 | 547 | 547 | 913,000 |
| 1985/10/09 | 546 | 551 | 540 | 545 | 1,378,000 |
| 1985/10/08 | 558 | 558 | 545 | 545 | 1,767,000 |
| 1985/10/07 | 547 | 558 | 545 | 558 | 1,768,000 |
| 1985/10/05 | 549 | 549 | 540 | 545 | 519,000 |
| 1985/10/04 | 550 | 550 | 537 | 550 | 1,136,000 |
| 1985/10/03 | 554 | 554 | 543 | 550 | 2,167,000 |
| 1985/10/02 | 540 | 558 | 531 | 558 | 2,967,000 |
| 1985/10/01 | 530 | 535 | 523 | 526 | 1,327,000 |
| 1985/09/30 | 523 | 528 | 515 | 520 | 671,000 |
| 1985/09/28 | 525 | 530 | 525 | 525 | 614,000 |
| 1985/09/27 | 530 | 540 | 523 | 523 | 2,440,000 |
| 1985/09/26 | 522 | 525 | 515 | 525 | 1,906,000 |
| 1985/09/25 | 514 | 514 | 497 | 510 | 745,000 |
| 1985/09/24 | 516 | 517 | 503 | 507 | 576,000 |
| 1985/09/21 | 515 | 518 | 508 | 518 | 517,000 |
| 1985/09/20 | 528 | 528 | 516 | 519 | 1,869,000 |
| 1985/09/19 | 510 | 524 | 509 | 524 | 3,550,000 |
| 1985/09/18 | 502 | 503 | 490 | 500 | 947,000 |
| 1985/09/17 | 508 | 509 | 492 | 495 | 984,000 |
| 1985/09/13 | 495 | 504 | 492 | 504 | 827,000 |
| 1985/09/12 | 485 | 494 | 484 | 485 | 465,000 |
| 1985/09/11 | 485 | 493 | 483 | 485 | 478,000 |
| 1985/09/10 | 495 | 496 | 485 | 485 | 398,000 |
| 1985/09/09 | 509 | 509 | 495 | 496 | 537,000 |
| 1985/09/07 | 491 | 505 | 491 | 500 | 584,000 |
| 1985/09/06 | 504 | 514 | 485 | 488 | 1,463,000 |
| 1985/09/05 | 497 | 501 | 490 | 499 | 819,000 |
| 1985/09/04 | 505 | 505 | 486 | 495 | 913,000 |
| 1985/09/03 | 519 | 522 | 501 | 501 | 4,221,000 |
| 1985/09/02 | 495 | 512 | 494 | 509 | 4,811,000 |
| 1985/08/31 | 490 | 490 | 477 | 485 | 698,000 |
| 1985/08/30 | 477 | 490 | 477 | 490 | 1,743,000 |
| 1985/08/29 | 469 | 476 | 465 | 472 | 933,000 |
| 1985/08/28 | 468 | 468 | 450 | 451 | 481,000 |
| 1985/08/27 | 469 | 469 | 456 | 466 | 448,000 |
| 1985/08/26 | 470 | 472 | 466 | 466 | 628,000 |
| 1985/08/24 | 462 | 470 | 461 | 468 | 470,000 |
| 1985/08/23 | 470 | 473 | 452 | 452 | 1,145,000 |
| 1985/08/22 | 442 | 474 | 442 | 465 | 1,808,000 |
| 1985/08/21 | 435 | 441 | 432 | 440 | 314,000 |
| 1985/08/20 | 447 | 447 | 437 | 437 | 253,000 |
| 1985/08/19 | 436 | 444 | 431 | 444 | 184,000 |
| 1985/08/17 | 437 | 439 | 425 | 426 | 246,000 |
| 1985/08/16 | 435 | 443 | 431 | 441 | 405,000 |
| 1985/08/15 | 445 | 448 | 430 | 430 | 265,000 |
| 1985/08/14 | 437 | 455 | 434 | 445 | 400,000 |
| 1985/08/13 | 427 | 444 | 425 | 441 | 237,000 |
| 1985/08/12 | 422 | 432 | 421 | 424 | 143,000 |
| 1985/08/09 | 435 | 436 | 422 | 422 | 394,000 |
| 1985/08/08 | 437 | 441 | 430 | 437 | 526,000 |
| 1985/08/07 | 464 | 471 | 441 | 441 | 2,278,000 |
| 1985/08/06 | 448 | 472 | 443 | 464 | 4,373,000 |
| 1985/08/05 | 428 | 428 | 416 | 418 | 484,000 |
| 1985/08/03 | 423 | 428 | 420 | 425 | 197,000 |
| 1985/08/02 | 435 | 435 | 420 | 428 | 444,000 |
| 1985/08/01 | 392 | 436 | 390 | 430 | 1,490,000 |
| 1985/07/31 | 393 | 396 | 387 | 387 | 556,000 |
| 1985/07/30 | 395 | 400 | 395 | 396 | 649,000 |
| 1985/07/29 | 405 | 409 | 396 | 400 | 415,000 |
| 1985/07/27 | 395 | 399 | 393 | 395 | 136,000 |
| 1985/07/26 | 392 | 400 | 392 | 393 | 151,000 |
| 1985/07/25 | 410 | 410 | 392 | 392 | 162,000 |
| 1985/07/24 | 405 | 405 | 394 | 400 | 186,000 |
| 1985/07/23 | 391 | 414 | 390 | 414 | 186,000 |
| 1985/07/22 | 400 | 401 | 391 | 392 | 268,000 |
| 1985/07/20 | 405 | 406 | 400 | 403 | 353,000 |
| 1985/07/19 | 410 | 410 | 406 | 410 | 203,000 |
| 1985/07/18 | 411 | 415 | 408 | 408 | 143,000 |
| 1985/07/17 | 417 | 417 | 403 | 406 | 361,000 |
| 1985/07/16 | 418 | 419 | 403 | 406 | 114,000 |
| 1985/07/15 | 403 | 420 | 400 | 420 | 204,000 |
| 1985/07/12 | 420 | 420 | 410 | 420 | 226,000 |
| 1985/07/11 | 417 | 424 | 410 | 418 | 231,000 |
| 1985/07/10 | 423 | 425 | 417 | 420 | 217,000 |
| 1985/07/09 | 433 | 435 | 423 | 423 | 143,000 |
| 1985/07/08 | 435 | 436 | 416 | 417 | 213,000 |
| 1985/07/06 | 440 | 445 | 440 | 440 | 66,000 |
| 1985/07/05 | 450 | 450 | 438 | 440 | 136,000 |
| 1985/07/04 | 442 | 450 | 440 | 441 | 75,000 |
| 1985/07/03 | 454 | 455 | 437 | 437 | 177,000 |
| 1985/07/02 | 458 | 460 | 453 | 453 | 125,000 |
| 1985/07/01 | 458 | 458 | 453 | 458 | 142,000 |
| 1985/06/29 | 451 | 453 | 445 | 445 | 60,000 |
| 1985/06/28 | 450 | 450 | 445 | 450 | 154,000 |
| 1985/06/27 | 450 | 450 | 435 | 435 | 146,000 |
| 1985/06/26 | 428 | 445 | 428 | 445 | 167,000 |
| 1985/06/25 | 439 | 440 | 427 | 430 | 132,000 |
| 1985/06/24 | 435 | 440 | 420 | 440 | 101,000 |
| 1985/06/22 | 433 | 435 | 425 | 430 | 114,000 |
| 1985/06/21 | 426 | 435 | 415 | 419 | 205,000 |
| 1985/06/20 | 435 | 435 | 430 | 431 | 109,000 |
| 1985/06/19 | 435 | 440 | 435 | 435 | 98,000 |
| 1985/06/18 | 440 | 445 | 432 | 433 | 135,000 |
| 1985/06/17 | 450 | 455 | 445 | 450 | 101,000 |
| 1985/06/15 | 454 | 456 | 453 | 453 | 57,000 |
| 1985/06/14 | 432 | 444 | 431 | 444 | 150,000 |
| 1985/06/13 | 451 | 456 | 441 | 445 | 185,000 |
| 1985/06/12 | 446 | 456 | 445 | 456 | 261,000 |
| 1985/06/11 | 455 | 465 | 454 | 456 | 362,000 |
| 1985/06/10 | 425 | 449 | 423 | 449 | 204,000 |
| 1985/06/07 | 425 | 430 | 416 | 425 | 359,000 |
| 1985/06/06 | 437 | 445 | 430 | 430 | 249,000 |
| 1985/06/05 | 430 | 451 | 430 | 435 | 459,000 |
| 1985/06/04 | 415 | 441 | 413 | 439 | 276,000 |
| 1985/06/03 | 430 | 430 | 409 | 416 | 394,000 |
| 1985/06/01 | 438 | 440 | 430 | 430 | 274,000 |
| 1985/05/31 | 446 | 449 | 440 | 445 | 668,000 |
| 1985/05/30 | 460 | 461 | 448 | 449 | 373,000 |
| 1985/05/29 | 465 | 470 | 461 | 461 | 310,000 |
| 1985/05/28 | 470 | 470 | 465 | 465 | 211,000 |
| 1985/05/27 | 470 | 480 | 465 | 466 | 184,000 |
| 1985/05/25 | 468 | 470 | 465 | 465 | 175,000 |
| 1985/05/24 | 471 | 475 | 468 | 468 | 259,000 |
| 1985/05/23 | 478 | 480 | 471 | 473 | 215,000 |
| 1985/05/22 | 482 | 483 | 476 | 476 | 156,000 |
| 1985/05/21 | 480 | 483 | 471 | 483 | 268,000 |
| 1985/05/20 | 475 | 480 | 470 | 476 | 156,000 |
| 1985/05/18 | 475 | 483 | 475 | 475 | 121,000 |
| 1985/05/17 | 470 | 485 | 470 | 483 | 308,000 |
| 1985/05/16 | 470 | 475 | 468 | 470 | 460,000 |
| 1985/05/15 | 480 | 483 | 462 | 463 | 913,000 |
| 1985/05/14 | 486 | 491 | 482 | 486 | 361,000 |
| 1985/05/13 | 488 | 494 | 487 | 490 | 177,000 |
| 1985/05/10 | 488 | 495 | 485 | 487 | 681,000 |
| 1985/05/09 | 495 | 499 | 488 | 490 | 393,000 |
| 1985/05/08 | 502 | 509 | 490 | 499 | 355,000 |
| 1985/05/07 | 509 | 509 | 500 | 507 | 144,000 |
| 1985/05/04 | 500 | 509 | 500 | 501 | 170,000 |
| 1985/05/02 | 502 | 510 | 501 | 510 | 202,000 |
| 1985/05/01 | 512 | 513 | 500 | 513 | 387,000 |
| 1985/04/30 | 510 | 513 | 506 | 513 | 169,000 |
| 1985/04/27 | 516 | 520 | 508 | 515 | 184,000 |
| 1985/04/26 | 506 | 515 | 504 | 506 | 428,000 |
| 1985/04/25 | 507 | 520 | 506 | 518 | 391,000 |
| 1985/04/24 | 505 | 529 | 505 | 510 | 157,000 |
| 1985/04/23 | 529 | 529 | 511 | 524 | 362,000 |
| 1985/04/22 | 516 | 516 | 500 | 510 | 262,000 |
| 1985/04/20 | 516 | 520 | 510 | 515 | 279,000 |
| 1985/04/19 | 525 | 525 | 512 | 520 | 430,000 |
| 1985/04/18 | 531 | 541 | 497 | 515 | 1,193,000 |
| 1985/04/17 | 579 | 580 | 540 | 541 | 2,499,000 |
| 1985/04/16 | 581 | 583 | 536 | 569 | 8,351,000 |
| 1985/04/15 | 535 | 560 | 534 | 555 | 3,936,000 |
| 1985/04/12 | 487 | 531 | 487 | 528 | 1,883,000 |
| 1985/04/11 | 480 | 490 | 478 | 486 | 308,000 |
| 1985/04/10 | 490 | 490 | 476 | 478 | 161,000 |
| 1985/04/09 | 485 | 490 | 481 | 490 | 154,000 |
| 1985/04/08 | 480 | 485 | 479 | 480 | 141,000 |
| 1985/04/06 | 489 | 490 | 476 | 480 | 85,000 |
| 1985/04/05 | 500 | 505 | 492 | 495 | 373,000 |
| 1985/04/04 | 498 | 505 | 495 | 495 | 556,000 |
| 1985/04/03 | 471 | 499 | 471 | 488 | 332,000 |
| 1985/04/02 | 460 | 485 | 460 | 476 | 435,000 |
| 1985/04/01 | 475 | 480 | 458 | 460 | 365,000 |
| 1985/03/30 | 480 | 482 | 478 | 478 | 163,000 |
| 1985/03/29 | 488 | 490 | 485 | 486 | 179,000 |
| 1985/03/28 | 490 | 491 | 485 | 486 | 275,000 |
| 1985/03/27 | 485 | 496 | 485 | 491 | 250,000 |
| 1985/03/26 | 499 | 499 | 488 | 490 | 329,000 |
| 1985/03/25 | 505 | 515 | 498 | 500 | 216,000 |
| 1985/03/23 | 510 | 520 | 510 | 515 | 159,000 |
| 1985/03/22 | 490 | 493 | 488 | 490 | 224,000 |
| 1985/03/20 | 500 | 504 | 490 | 490 | 248,000 |
| 1985/03/19 | 500 | 500 | 492 | 494 | 319,000 |
| 1985/03/18 | 511 | 511 | 500 | 500 | 147,000 |
| 1985/03/16 | 510 | 511 | 505 | 505 | 116,000 |
| 1985/03/15 | 500 | 524 | 495 | 511 | 302,000 |
| 1985/03/14 | 490 | 500 | 490 | 493 | 186,000 |
| 1985/03/13 | 490 | 495 | 487 | 489 | 259,000 |
| 1985/03/12 | 490 | 499 | 486 | 491 | 174,000 |
| 1985/03/11 | 490 | 495 | 485 | 485 | 248,000 |
| 1985/03/08 | 490 | 500 | 484 | 500 | 338,000 |
| 1985/03/07 | 509 | 515 | 495 | 495 | 392,000 |
| 1985/03/06 | 509 | 515 | 509 | 510 | 201,000 |
| 1985/03/05 | 535 | 535 | 506 | 506 | 342,000 |
| 1985/03/04 | 535 | 539 | 527 | 534 | 462,000 |
| 1985/03/02 | 535 | 535 | 525 | 526 | 297,000 |
| 1985/03/01 | 535 | 543 | 520 | 525 | 578,000 |
| 1985/02/28 | 545 | 545 | 512 | 515 | 651,000 |
| 1985/02/27 | 510 | 545 | 505 | 537 | 1,043,000 |
| 1985/02/26 | 500 | 510 | 487 | 496 | 558,000 |
| 1985/02/25 | 519 | 519 | 495 | 498 | 322,000 |
| 1985/02/23 | 510 | 515 | 506 | 509 | 209,000 |
| 1985/02/22 | 520 | 520 | 506 | 514 | 435,000 |
| 1985/02/21 | 484 | 529 | 484 | 520 | 777,000 |
| 1985/02/20 | 496 | 498 | 483 | 485 | 750,000 |
| 1985/02/19 | 508 | 513 | 491 | 500 | 945,000 |
| 1985/02/18 | 510 | 517 | 509 | 514 | 517,000 |
| 1985/02/16 | 520 | 524 | 510 | 518 | 380,000 |
| 1985/02/15 | 534 | 540 | 520 | 520 | 563,000 |
| 1985/02/14 | 550 | 550 | 533 | 534 | 684,000 |
| 1985/02/13 | 541 | 548 | 532 | 544 | 716,000 |
| 1985/02/12 | 545 | 549 | 533 | 540 | 760,000 |
| 1985/02/08 | 566 | 570 | 552 | 555 | 858,000 |
| 1985/02/07 | 556 | 575 | 556 | 570 | 894,000 |
| 1985/02/06 | 552 | 575 | 551 | 554 | 1,416,000 |
| 1985/02/05 | 595 | 596 | 551 | 552 | 2,294,000 |
| 1985/02/04 | 575 | 587 | 560 | 587 | 2,177,000 |
| 1985/02/02 | 604 | 604 | 575 | 578 | 1,831,000 |
| 1985/02/01 | 620 | 638 | 595 | 595 | 18,001,999 |
| 1985/01/31 | 574 | 600 | 565 | 600 | 15,281,999 |
| 1985/01/30 | 542 | 588 | 532 | 573 | 13,541,999 |
| 1985/01/29 | 529 | 531 | 504 | 519 | 1,650,000 |
| 1985/01/28 | 520 | 525 | 509 | 520 | 1,789,000 |
| 1985/01/26 | 533 | 545 | 528 | 530 | 1,343,000 |
| 1985/01/25 | 555 | 558 | 531 | 553 | 3,066,000 |
| 1985/01/24 | 565 | 568 | 541 | 555 | 5,453,000 |
| 1985/01/23 | 542 | 556 | 528 | 532 | 2,027,000 |
| 1985/01/22 | 522 | 569 | 516 | 532 | 6,227,000 |
| 1985/01/21 | 558 | 574 | 520 | 532 | 7,004,000 |
| 1985/01/19 | 522 | 550 | 520 | 545 | 7,091,000 |
| 1985/01/18 | 479 | 489 | 475 | 487 | 1,270,000 |
| 1985/01/17 | 485 | 489 | 473 | 482 | 774,000 |
| 1985/01/16 | 483 | 495 | 476 | 490 | 3,531,000 |
| 1985/01/14 | 455 | 473 | 445 | 473 | 1,458,000 |
| 1985/01/11 | 454 | 460 | 441 | 450 | 1,056,000 |
| 1985/01/10 | 430 | 460 | 425 | 451 | 1,954,000 |
| 1985/01/09 | 433 | 436 | 420 | 430 | 981,000 |
| 1985/01/08 | 393 | 408 | 387 | 403 | 315,000 |
| 1985/01/07 | 384 | 390 | 384 | 390 | 239,000 |
| 1985/01/05 | 389 | 390 | 382 | 384 | 173,000 |
| 1985/01/04 | 391 | 396 | 381 | 390 | 682,000 |