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 |
---|---|---|---|---|---|
1988/12/28 | 872 | 885 | 871 | 885 | 212,000 |
1988/12/27 | 874 | 875 | 870 | 870 | 183,000 |
1988/12/26 | 879 | 879 | 875 | 875 | 57,000 |
1988/12/24 | 880 | 880 | 870 | 880 | 309,000 |
1988/12/23 | 880 | 885 | 870 | 870 | 239,000 |
1988/12/22 | 880 | 880 | 875 | 877 | 177,000 |
1988/12/21 | 885 | 890 | 870 | 870 | 265,000 |
1988/12/20 | 885 | 899 | 885 | 886 | 208,000 |
1988/12/19 | 885 | 900 | 885 | 885 | 97,000 |
1988/12/16 | 898 | 900 | 890 | 890 | 578,000 |
1988/12/15 | 907 | 907 | 898 | 898 | 395,000 |
1988/12/14 | 907 | 910 | 897 | 897 | 430,000 |
1988/12/13 | 910 | 914 | 897 | 897 | 746,000 |
1988/12/12 | 909 | 910 | 895 | 910 | 1,402,000 |
1988/12/09 | 910 | 910 | 893 | 900 | 827,000 |
1988/12/08 | 890 | 905 | 885 | 900 | 1,126,000 |
1988/12/07 | 896 | 900 | 885 | 899 | 682,000 |
1988/12/06 | 900 | 903 | 888 | 895 | 232,000 |
1988/12/05 | 905 | 905 | 887 | 900 | 231,000 |
1988/12/03 | 912 | 912 | 895 | 905 | 528,000 |
1988/12/02 | 890 | 914 | 885 | 914 | 1,363,000 |
1988/12/01 | 895 | 898 | 889 | 889 | 922,000 |
1988/11/30 | 915 | 915 | 885 | 890 | 1,744,000 |
1988/11/29 | 898 | 909 | 895 | 905 | 1,554,000 |
1988/11/28 | 886 | 900 | 883 | 883 | 1,426,000 |
1988/11/26 | 889 | 899 | 885 | 885 | 314,000 |
1988/11/25 | 889 | 904 | 885 | 899 | 1,125,000 |
1988/11/24 | 895 | 895 | 880 | 881 | 621,000 |
1988/11/22 | 896 | 921 | 880 | 893 | 4,979,000 |
1988/11/21 | 874 | 896 | 874 | 894 | 561,000 |
1988/11/18 | 861 | 880 | 860 | 874 | 382,000 |
1988/11/17 | 878 | 885 | 865 | 865 | 465,000 |
1988/11/16 | 888 | 890 | 870 | 888 | 1,094,000 |
1988/11/15 | 860 | 880 | 860 | 880 | 579,000 |
1988/11/14 | 883 | 888 | 860 | 860 | 347,000 |
1988/11/11 | 909 | 918 | 880 | 880 | 4,295,000 |
1988/11/10 | 880 | 904 | 864 | 900 | 8,767,000 |
1988/11/09 | 829 | 868 | 829 | 853 | 599,000 |
1988/11/08 | 811 | 840 | 811 | 828 | 163,000 |
1988/11/07 | 845 | 845 | 821 | 821 | 216,000 |
1988/11/05 | 835 | 855 | 835 | 845 | 266,000 |
1988/11/04 | 860 | 868 | 840 | 845 | 524,000 |
1988/11/02 | 870 | 880 | 855 | 870 | 1,956,000 |
1988/11/01 | 828 | 860 | 828 | 860 | 1,605,000 |
1988/10/31 | 825 | 835 | 820 | 828 | 303,000 |
1988/10/29 | 805 | 829 | 800 | 827 | 483,000 |
1988/10/28 | 800 | 820 | 797 | 801 | 493,000 |
1988/10/27 | 796 | 802 | 795 | 800 | 185,000 |
1988/10/26 | 810 | 813 | 795 | 795 | 180,000 |
1988/10/25 | 770 | 800 | 770 | 800 | 221,000 |
1988/10/24 | 763 | 775 | 763 | 770 | 121,000 |
1988/10/22 | 776 | 783 | 773 | 773 | 96,000 |
1988/10/21 | 780 | 791 | 780 | 783 | 133,000 |
1988/10/20 | 789 | 789 | 780 | 780 | 213,000 |
1988/10/19 | 785 | 789 | 785 | 789 | 138,000 |
1988/10/18 | 781 | 794 | 781 | 783 | 92,000 |
1988/10/17 | 793 | 794 | 780 | 793 | 58,000 |
1988/10/14 | 795 | 800 | 780 | 785 | 259,000 |
1988/10/13 | 805 | 809 | 795 | 805 | 222,000 |
1988/10/12 | 809 | 815 | 805 | 810 | 137,000 |
1988/10/11 | 818 | 822 | 808 | 808 | 282,000 |
1988/10/07 | 813 | 818 | 801 | 818 | 124,000 |
1988/10/06 | 815 | 820 | 811 | 818 | 352,000 |
1988/10/05 | 819 | 824 | 819 | 820 | 205,000 |
1988/10/04 | 820 | 823 | 819 | 820 | 61,000 |
1988/10/03 | 819 | 824 | 819 | 824 | 98,000 |
1988/10/01 | 819 | 825 | 819 | 825 | 104,000 |
1988/09/30 | 820 | 828 | 817 | 825 | 242,000 |
1988/09/29 | 829 | 835 | 825 | 830 | 148,000 |
1988/09/28 | 840 | 840 | 816 | 819 | 196,000 |
1988/09/27 | 825 | 827 | 815 | 815 | 167,000 |
1988/09/26 | 820 | 825 | 810 | 811 | 376,000 |
1988/09/24 | 839 | 840 | 825 | 825 | 285,000 |
1988/09/22 | 843 | 843 | 831 | 834 | 119,000 |
1988/09/21 | 828 | 843 | 828 | 843 | 200,000 |
1988/09/20 | 835 | 840 | 830 | 830 | 308,000 |
1988/09/19 | 840 | 840 | 837 | 838 | 235,000 |
1988/09/16 | 850 | 855 | 830 | 835 | 152,000 |
1988/09/14 | 860 | 860 | 850 | 850 | 153,000 |
1988/09/13 | 861 | 865 | 846 | 850 | 520,000 |
1988/09/12 | 844 | 865 | 843 | 859 | 560,000 |
1988/09/09 | 835 | 852 | 830 | 845 | 474,000 |
1988/09/08 | 826 | 830 | 820 | 825 | 302,000 |
1988/09/07 | 820 | 820 | 814 | 816 | 135,000 |
1988/09/06 | 820 | 825 | 810 | 815 | 265,000 |
1988/09/05 | 830 | 831 | 810 | 810 | 245,000 |
1988/09/03 | 820 | 825 | 816 | 821 | 68,000 |
1988/09/02 | 810 | 825 | 810 | 815 | 251,000 |
1988/09/01 | 825 | 825 | 810 | 810 | 405,000 |
1988/08/31 | 840 | 845 | 827 | 830 | 100,000 |
1988/08/30 | 847 | 848 | 830 | 831 | 214,000 |
1988/08/29 | 840 | 849 | 830 | 830 | 106,000 |
1988/08/27 | 843 | 845 | 835 | 836 | 139,000 |
1988/08/26 | 850 | 851 | 830 | 833 | 342,000 |
1988/08/25 | 870 | 875 | 842 | 850 | 896,000 |
1988/08/24 | 840 | 875 | 840 | 860 | 2,019,000 |
1988/08/23 | 835 | 845 | 835 | 844 | 142,000 |
1988/08/22 | 849 | 850 | 840 | 847 | 359,000 |
1988/08/19 | 821 | 840 | 820 | 835 | 284,000 |
1988/08/18 | 820 | 830 | 820 | 820 | 228,000 |
1988/08/17 | 820 | 825 | 815 | 820 | 388,000 |
1988/08/16 | 829 | 830 | 820 | 820 | 91,000 |
1988/08/15 | 821 | 830 | 810 | 830 | 121,000 |
1988/08/12 | 819 | 819 | 811 | 811 | 290,000 |
1988/08/11 | 820 | 825 | 815 | 820 | 244,000 |
1988/08/10 | 822 | 830 | 820 | 830 | 107,000 |
1988/08/09 | 830 | 835 | 820 | 825 | 222,000 |
1988/08/08 | 845 | 845 | 830 | 832 | 248,000 |
1988/08/06 | 830 | 835 | 825 | 835 | 287,000 |
1988/08/05 | 820 | 838 | 815 | 835 | 324,000 |
1988/08/04 | 830 | 838 | 800 | 815 | 332,000 |
1988/08/03 | 825 | 835 | 825 | 827 | 312,000 |
1988/08/02 | 849 | 849 | 820 | 825 | 207,000 |
1988/08/01 | 820 | 850 | 820 | 843 | 153,000 |
1988/07/30 | 821 | 840 | 821 | 830 | 70,000 |
1988/07/29 | 830 | 830 | 820 | 821 | 269,000 |
1988/07/28 | 840 | 840 | 826 | 836 | 160,000 |
1988/07/27 | 840 | 845 | 825 | 840 | 366,000 |
1988/07/26 | 845 | 849 | 835 | 835 | 150,000 |
1988/07/25 | 851 | 854 | 838 | 840 | 348,000 |
1988/07/23 | 832 | 853 | 830 | 850 | 168,000 |
1988/07/22 | 860 | 865 | 830 | 830 | 621,000 |
1988/07/21 | 870 | 870 | 851 | 869 | 902,000 |
1988/07/20 | 824 | 860 | 820 | 860 | 336,000 |
1988/07/19 | 854 | 861 | 820 | 820 | 572,000 |
1988/07/18 | 864 | 870 | 850 | 864 | 275,000 |
1988/07/15 | 860 | 865 | 850 | 854 | 1,274,000 |
1988/07/14 | 860 | 860 | 846 | 850 | 1,226,000 |
1988/07/13 | 865 | 865 | 851 | 860 | 550,000 |
1988/07/12 | 855 | 865 | 853 | 865 | 1,206,000 |
1988/07/11 | 879 | 879 | 850 | 850 | 949,000 |
1988/07/08 | 874 | 880 | 850 | 870 | 1,722,000 |
1988/07/07 | 864 | 875 | 861 | 866 | 2,834,000 |
1988/07/06 | 850 | 865 | 849 | 864 | 1,793,000 |
1988/07/05 | 840 | 845 | 832 | 840 | 460,000 |
1988/07/04 | 840 | 848 | 830 | 835 | 193,000 |
1988/07/02 | 811 | 838 | 811 | 825 | 139,000 |
1988/07/01 | 851 | 861 | 830 | 830 | 591,000 |
1988/06/30 | 850 | 876 | 847 | 850 | 821,000 |
1988/06/29 | 848 | 850 | 825 | 836 | 862,000 |
1988/06/28 | 801 | 850 | 801 | 848 | 404,000 |
1988/06/27 | 835 | 848 | 800 | 800 | 388,000 |
1988/06/25 | 850 | 850 | 832 | 832 | 123,000 |
1988/06/24 | 861 | 863 | 847 | 847 | 270,000 |
1988/06/23 | 875 | 875 | 858 | 860 | 461,000 |
1988/06/22 | 865 | 880 | 855 | 855 | 476,000 |
1988/06/21 | 843 | 855 | 843 | 855 | 525,000 |
1988/06/20 | 859 | 860 | 851 | 857 | 312,000 |
1988/06/17 | 869 | 869 | 851 | 851 | 383,000 |
1988/06/16 | 878 | 878 | 860 | 860 | 369,000 |
1988/06/15 | 873 | 886 | 870 | 870 | 1,461,000 |
1988/06/14 | 880 | 880 | 861 | 863 | 556,000 |
1988/06/13 | 879 | 890 | 873 | 877 | 1,049,000 |
1988/06/10 | 870 | 875 | 861 | 870 | 1,792,000 |
1988/06/09 | 870 | 875 | 851 | 860 | 846,000 |
1988/06/08 | 875 | 885 | 850 | 869 | 487,000 |
1988/06/07 | 889 | 890 | 875 | 879 | 665,000 |
1988/06/06 | 907 | 907 | 884 | 886 | 3,581,000 |
1988/06/04 | 889 | 899 | 880 | 897 | 4,802,000 |
1988/06/03 | 875 | 880 | 865 | 874 | 982,000 |
1988/06/02 | 886 | 887 | 871 | 875 | 2,023,000 |
1988/06/01 | 877 | 893 | 875 | 876 | 3,647,000 |
1988/05/31 | 891 | 914 | 870 | 870 | 10,913,000 |
1988/05/30 | 838 | 882 | 829 | 881 | 10,822,000 |
1988/05/28 | 845 | 850 | 835 | 840 | 3,201,000 |
1988/05/27 | 805 | 847 | 805 | 840 | 4,916,000 |
1988/05/26 | 813 | 815 | 806 | 806 | 758,000 |
1988/05/25 | 820 | 820 | 810 | 815 | 682,000 |
1988/05/24 | 813 | 814 | 805 | 810 | 350,000 |
1988/05/23 | 820 | 820 | 803 | 803 | 333,000 |
1988/05/20 | 811 | 827 | 811 | 815 | 849,000 |
1988/05/19 | 830 | 840 | 805 | 805 | 3,259,000 |
1988/05/18 | 819 | 840 | 813 | 840 | 4,896,000 |
1988/05/17 | 790 | 820 | 785 | 813 | 2,638,000 |
1988/05/16 | 790 | 790 | 780 | 785 | 405,000 |
1988/05/13 | 790 | 794 | 777 | 777 | 257,000 |
1988/05/12 | 769 | 789 | 769 | 781 | 353,000 |
1988/05/11 | 799 | 800 | 765 | 777 | 1,333,000 |
1988/05/10 | 788 | 795 | 785 | 795 | 706,000 |
1988/05/09 | 778 | 790 | 778 | 782 | 836,000 |
1988/05/07 | 788 | 788 | 770 | 775 | 242,000 |
1988/05/06 | 795 | 795 | 780 | 788 | 515,000 |
1988/05/02 | 782 | 790 | 780 | 785 | 431,000 |
1988/04/30 | 781 | 785 | 781 | 781 | 79,000 |
1988/04/28 | 783 | 785 | 770 | 781 | 372,000 |
1988/04/27 | 785 | 785 | 776 | 783 | 244,000 |
1988/04/26 | 781 | 790 | 775 | 780 | 241,000 |
1988/04/25 | 790 | 795 | 770 | 780 | 253,000 |
1988/04/23 | 795 | 795 | 781 | 790 | 200,000 |
1988/04/22 | 791 | 800 | 790 | 791 | 529,000 |
1988/04/21 | 802 | 807 | 796 | 796 | 979,000 |
1988/04/20 | 784 | 811 | 778 | 805 | 4,002,000 |
1988/04/19 | 784 | 784 | 776 | 780 | 535,000 |
1988/04/18 | 793 | 795 | 775 | 776 | 1,195,000 |
1988/04/15 | 765 | 795 | 760 | 790 | 1,855,000 |
1988/04/14 | 779 | 780 | 774 | 778 | 385,000 |
1988/04/13 | 772 | 780 | 760 | 780 | 722,000 |
1988/04/12 | 750 | 769 | 745 | 769 | 147,000 |
1988/04/11 | 760 | 760 | 746 | 750 | 127,000 |
1988/04/08 | 750 | 760 | 738 | 750 | 395,000 |
1988/04/07 | 771 | 775 | 760 | 760 | 217,000 |
1988/04/06 | 775 | 775 | 752 | 770 | 215,000 |
1988/04/05 | 787 | 787 | 778 | 778 | 127,000 |
1988/04/04 | 791 | 792 | 781 | 789 | 234,000 |
1988/04/02 | 774 | 794 | 770 | 794 | 1,138,000 |
1988/04/01 | 765 | 769 | 745 | 767 | 342,000 |
1988/03/31 | 752 | 770 | 750 | 765 | 787,000 |
1988/03/30 | 760 | 765 | 742 | 742 | 228,000 |
1988/03/29 | 725 | 750 | 725 | 740 | 68,000 |
1988/03/28 | 720 | 730 | 720 | 724 | 73,000 |
1988/03/26 | 750 | 750 | 715 | 730 | 95,000 |
1988/03/25 | 751 | 755 | 740 | 750 | 103,000 |
1988/03/24 | 756 | 765 | 756 | 761 | 158,000 |
1988/03/23 | 769 | 769 | 758 | 760 | 498,000 |
1988/03/22 | 760 | 771 | 753 | 770 | 419,000 |
1988/03/18 | 749 | 764 | 731 | 761 | 468,000 |
1988/03/17 | 740 | 745 | 735 | 739 | 188,000 |
1988/03/16 | 735 | 740 | 733 | 740 | 144,000 |
1988/03/15 | 733 | 743 | 733 | 740 | 74,000 |
1988/03/14 | 750 | 750 | 731 | 743 | 69,000 |
1988/03/11 | 745 | 765 | 745 | 745 | 600,000 |
1988/03/10 | 750 | 760 | 749 | 755 | 91,000 |
1988/03/09 | 760 | 760 | 750 | 759 | 518,000 |
1988/03/08 | 735 | 739 | 730 | 730 | 68,000 |
1988/03/07 | 749 | 750 | 740 | 740 | 45,000 |
1988/03/05 | 757 | 764 | 749 | 749 | 137,000 |
1988/03/04 | 768 | 770 | 756 | 756 | 330,000 |
1988/03/03 | 760 | 778 | 755 | 778 | 617,000 |
1988/03/02 | 750 | 764 | 750 | 763 | 640,000 |
1988/03/01 | 745 | 751 | 745 | 749 | 421,000 |
1988/02/29 | 740 | 756 | 740 | 741 | 545,000 |
1988/02/27 | 735 | 746 | 730 | 739 | 325,000 |
1988/02/26 | 730 | 735 | 722 | 735 | 308,000 |
1988/02/25 | 729 | 740 | 729 | 730 | 252,000 |
1988/02/24 | 728 | 740 | 726 | 739 | 488,000 |
1988/02/23 | 735 | 735 | 726 | 733 | 490,000 |
1988/02/22 | 725 | 743 | 717 | 730 | 284,000 |
1988/02/19 | 725 | 730 | 718 | 730 | 632,000 |
1988/02/18 | 715 | 730 | 710 | 728 | 256,000 |
1988/02/17 | 710 | 715 | 702 | 710 | 157,000 |
1988/02/16 | 704 | 710 | 700 | 700 | 865,000 |
1988/02/15 | 705 | 705 | 690 | 703 | 182,000 |
1988/02/12 | 704 | 704 | 688 | 700 | 134,000 |
1988/02/10 | 700 | 705 | 700 | 703 | 803,000 |
1988/02/09 | 685 | 700 | 682 | 700 | 430,000 |
1988/02/08 | 694 | 695 | 686 | 690 | 77,000 |
1988/02/06 | 680 | 690 | 680 | 690 | 30,000 |
1988/02/05 | 681 | 694 | 680 | 680 | 113,000 |
1988/02/04 | 680 | 689 | 671 | 689 | 94,000 |
1988/02/03 | 683 | 690 | 680 | 680 | 230,000 |
1988/02/02 | 690 | 690 | 681 | 681 | 97,000 |
1988/02/01 | 682 | 695 | 682 | 695 | 105,000 |
1988/01/30 | 680 | 690 | 680 | 685 | 196,000 |
1988/01/29 | 695 | 698 | 685 | 690 | 424,000 |
1988/01/28 | 680 | 701 | 680 | 692 | 229,000 |
1988/01/27 | 679 | 690 | 679 | 690 | 52,000 |
1988/01/26 | 700 | 701 | 698 | 699 | 351,000 |
1988/01/25 | 695 | 700 | 695 | 697 | 88,000 |
1988/01/23 | 699 | 700 | 691 | 694 | 225,000 |
1988/01/22 | 701 | 706 | 695 | 700 | 432,000 |
1988/01/21 | 688 | 701 | 688 | 700 | 239,000 |
1988/01/20 | 685 | 698 | 685 | 698 | 118,000 |
1988/01/19 | 690 | 704 | 683 | 685 | 188,000 |
1988/01/18 | 691 | 691 | 686 | 691 | 100,000 |
1988/01/14 | 680 | 690 | 680 | 681 | 37,000 |
1988/01/13 | 690 | 690 | 681 | 681 | 82,000 |
1988/01/12 | 681 | 691 | 681 | 691 | 46,000 |
1988/01/11 | 687 | 691 | 680 | 691 | 62,000 |
1988/01/08 | 710 | 715 | 690 | 700 | 906,000 |
1988/01/07 | 694 | 710 | 689 | 710 | 764,000 |
1988/01/06 | 665 | 696 | 665 | 685 | 138,000 |
1988/01/05 | 665 | 665 | 650 | 665 | 54,000 |
1988/01/04 | 646 | 646 | 645 | 645 | 4,000 |