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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,530 | 1,530 | 1,500 | 1,500 | 195,000 |
| 1989/12/28 | 1,530 | 1,560 | 1,510 | 1,510 | 1,369,000 |
| 1989/12/27 | 1,530 | 1,550 | 1,510 | 1,530 | 1,427,000 |
| 1989/12/26 | 1,500 | 1,520 | 1,490 | 1,500 | 638,000 |
| 1989/12/25 | 1,490 | 1,510 | 1,480 | 1,490 | 464,000 |
| 1989/12/22 | 1,500 | 1,500 | 1,450 | 1,480 | 410,000 |
| 1989/12/21 | 1,460 | 1,500 | 1,440 | 1,480 | 344,000 |
| 1989/12/20 | 1,430 | 1,450 | 1,420 | 1,450 | 324,000 |
| 1989/12/19 | 1,450 | 1,480 | 1,430 | 1,450 | 369,000 |
| 1989/12/18 | 1,500 | 1,500 | 1,470 | 1,480 | 651,000 |
| 1989/12/15 | 1,500 | 1,500 | 1,460 | 1,500 | 339,000 |
| 1989/12/14 | 1,490 | 1,510 | 1,480 | 1,480 | 314,000 |
| 1989/12/13 | 1,490 | 1,500 | 1,480 | 1,490 | 166,000 |
| 1989/12/12 | 1,500 | 1,510 | 1,460 | 1,490 | 561,000 |
| 1989/12/11 | 1,480 | 1,510 | 1,480 | 1,500 | 106,000 |
| 1989/12/08 | 1,540 | 1,540 | 1,490 | 1,500 | 550,000 |
| 1989/12/07 | 1,490 | 1,520 | 1,480 | 1,520 | 450,000 |
| 1989/12/06 | 1,470 | 1,500 | 1,460 | 1,490 | 305,000 |
| 1989/12/05 | 1,480 | 1,500 | 1,480 | 1,500 | 972,000 |
| 1989/12/04 | 1,460 | 1,480 | 1,450 | 1,480 | 435,000 |
| 1989/12/01 | 1,460 | 1,480 | 1,460 | 1,460 | 118,000 |
| 1989/11/30 | 1,450 | 1,500 | 1,440 | 1,500 | 805,000 |
| 1989/11/29 | 1,480 | 1,500 | 1,450 | 1,450 | 239,000 |
| 1989/11/28 | 1,450 | 1,520 | 1,450 | 1,500 | 1,096,000 |
| 1989/11/27 | 1,460 | 1,480 | 1,460 | 1,470 | 753,000 |
| 1989/11/24 | 1,460 | 1,490 | 1,460 | 1,480 | 167,000 |
| 1989/11/22 | 1,490 | 1,520 | 1,460 | 1,460 | 1,194,000 |
| 1989/11/21 | 1,460 | 1,480 | 1,430 | 1,470 | 807,000 |
| 1989/11/20 | 1,470 | 1,480 | 1,450 | 1,460 | 77,000 |
| 1989/11/17 | 1,460 | 1,490 | 1,460 | 1,490 | 1,169,000 |
| 1989/11/16 | 1,500 | 1,520 | 1,440 | 1,440 | 1,186,000 |
| 1989/11/15 | 1,530 | 1,530 | 1,490 | 1,490 | 590,000 |
| 1989/11/14 | 1,490 | 1,500 | 1,480 | 1,500 | 1,102,000 |
| 1989/11/13 | 1,500 | 1,520 | 1,480 | 1,490 | 893,000 |
| 1989/11/10 | 1,530 | 1,550 | 1,470 | 1,500 | 860,000 |
| 1989/11/09 | 1,480 | 1,530 | 1,440 | 1,520 | 1,911,000 |
| 1989/11/08 | 1,470 | 1,490 | 1,420 | 1,490 | 1,046,000 |
| 1989/11/07 | 1,480 | 1,500 | 1,470 | 1,480 | 506,000 |
| 1989/11/06 | 1,550 | 1,560 | 1,500 | 1,510 | 2,104,000 |
| 1989/11/02 | 1,570 | 1,610 | 1,540 | 1,550 | 4,934,000 |
| 1989/11/01 | 1,540 | 1,570 | 1,520 | 1,540 | 2,579,000 |
| 1989/10/31 | 1,550 | 1,610 | 1,530 | 1,530 | 11,510,000 |
| 1989/10/30 | 1,430 | 1,530 | 1,420 | 1,530 | 10,056,000 |
| 1989/10/27 | 1,360 | 1,430 | 1,300 | 1,430 | 3,583,000 |
| 1989/10/26 | 1,280 | 1,360 | 1,270 | 1,360 | 1,319,000 |
| 1989/10/25 | 1,270 | 1,310 | 1,270 | 1,280 | 275,000 |
| 1989/10/24 | 1,290 | 1,310 | 1,280 | 1,280 | 203,000 |
| 1989/10/23 | 1,300 | 1,360 | 1,280 | 1,300 | 169,000 |
| 1989/10/20 | 1,280 | 1,320 | 1,280 | 1,280 | 375,000 |
| 1989/10/19 | 1,270 | 1,280 | 1,260 | 1,280 | 88,000 |
| 1989/10/18 | 1,310 | 1,320 | 1,260 | 1,270 | 244,000 |
| 1989/10/17 | 1,300 | 1,310 | 1,280 | 1,290 | 407,000 |
| 1989/10/16 | 1,270 | 1,290 | 1,260 | 1,260 | 289,000 |
| 1989/10/13 | 1,280 | 1,300 | 1,280 | 1,280 | 386,000 |
| 1989/10/12 | 1,330 | 1,330 | 1,270 | 1,280 | 208,000 |
| 1989/10/11 | 1,360 | 1,360 | 1,310 | 1,330 | 302,000 |
| 1989/10/09 | 1,370 | 1,410 | 1,350 | 1,350 | 1,476,000 |
| 1989/10/06 | 1,280 | 1,420 | 1,280 | 1,370 | 1,650,000 |
| 1989/10/05 | 1,270 | 1,310 | 1,270 | 1,280 | 397,000 |
| 1989/10/04 | 1,250 | 1,270 | 1,250 | 1,260 | 182,000 |
| 1989/10/03 | 1,250 | 1,280 | 1,250 | 1,260 | 246,000 |
| 1989/10/02 | 1,260 | 1,290 | 1,260 | 1,270 | 184,000 |
| 1989/09/29 | 1,280 | 1,290 | 1,260 | 1,260 | 273,000 |
| 1989/09/28 | 1,290 | 1,300 | 1,270 | 1,270 | 186,000 |
| 1989/09/27 | 1,320 | 1,340 | 1,280 | 1,280 | 289,000 |
| 1989/09/26 | 1,280 | 1,320 | 1,270 | 1,320 | 122,000 |
| 1989/09/25 | 1,280 | 1,300 | 1,260 | 1,280 | 248,000 |
| 1989/09/22 | 1,290 | 1,290 | 1,250 | 1,290 | 341,000 |
| 1989/09/21 | 1,270 | 1,300 | 1,250 | 1,290 | 347,000 |
| 1989/09/20 | 1,270 | 1,280 | 1,260 | 1,270 | 119,000 |
| 1989/09/19 | 1,260 | 1,280 | 1,260 | 1,270 | 96,000 |
| 1989/09/18 | 1,280 | 1,290 | 1,270 | 1,270 | 95,000 |
| 1989/09/14 | 1,270 | 1,280 | 1,250 | 1,250 | 268,000 |
| 1989/09/13 | 1,260 | 1,280 | 1,260 | 1,280 | 305,000 |
| 1989/09/12 | 1,270 | 1,280 | 1,260 | 1,280 | 195,000 |
| 1989/09/11 | 1,240 | 1,280 | 1,240 | 1,280 | 123,000 |
| 1989/09/08 | 1,290 | 1,290 | 1,240 | 1,260 | 127,000 |
| 1989/09/07 | 1,290 | 1,290 | 1,270 | 1,290 | 169,000 |
| 1989/09/06 | 1,290 | 1,290 | 1,240 | 1,250 | 173,000 |
| 1989/09/05 | 1,230 | 1,280 | 1,230 | 1,270 | 133,000 |
| 1989/09/04 | 1,220 | 1,240 | 1,220 | 1,240 | 188,000 |
| 1989/09/01 | 1,280 | 1,280 | 1,240 | 1,250 | 430,000 |
| 1989/08/31 | 1,280 | 1,290 | 1,270 | 1,280 | 287,000 |
| 1989/08/30 | 1,310 | 1,320 | 1,300 | 1,320 | 134,000 |
| 1989/08/29 | 1,300 | 1,320 | 1,300 | 1,320 | 177,000 |
| 1989/08/28 | 1,300 | 1,320 | 1,290 | 1,320 | 113,000 |
| 1989/08/25 | 1,300 | 1,310 | 1,270 | 1,280 | 214,000 |
| 1989/08/24 | 1,300 | 1,310 | 1,300 | 1,310 | 205,000 |
| 1989/08/23 | 1,310 | 1,320 | 1,300 | 1,300 | 115,000 |
| 1989/08/22 | 1,310 | 1,320 | 1,310 | 1,320 | 243,000 |
| 1989/08/21 | 1,320 | 1,340 | 1,320 | 1,320 | 175,000 |
| 1989/08/18 | 1,310 | 1,340 | 1,310 | 1,340 | 287,000 |
| 1989/08/17 | 1,340 | 1,340 | 1,310 | 1,320 | 179,000 |
| 1989/08/16 | 1,330 | 1,340 | 1,300 | 1,320 | 227,000 |
| 1989/08/15 | 1,320 | 1,320 | 1,300 | 1,320 | 54,000 |
| 1989/08/14 | 1,290 | 1,320 | 1,290 | 1,300 | 42,000 |
| 1989/08/11 | 1,340 | 1,340 | 1,300 | 1,300 | 61,000 |
| 1989/08/10 | 1,320 | 1,340 | 1,300 | 1,300 | 213,000 |
| 1989/08/09 | 1,330 | 1,350 | 1,320 | 1,340 | 325,000 |
| 1989/08/08 | 1,310 | 1,330 | 1,300 | 1,330 | 241,000 |
| 1989/08/07 | 1,320 | 1,320 | 1,310 | 1,320 | 35,000 |
| 1989/08/04 | 1,300 | 1,330 | 1,300 | 1,330 | 80,000 |
| 1989/08/03 | 1,330 | 1,350 | 1,310 | 1,310 | 1,033,000 |
| 1989/08/02 | 1,340 | 1,360 | 1,340 | 1,360 | 476,000 |
| 1989/08/01 | 1,370 | 1,380 | 1,350 | 1,360 | 1,640,000 |
| 1989/07/31 | 1,340 | 1,390 | 1,340 | 1,360 | 3,329,000 |
| 1989/07/28 | 1,290 | 1,330 | 1,290 | 1,330 | 2,409,000 |
| 1989/07/27 | 1,260 | 1,290 | 1,260 | 1,280 | 456,000 |
| 1989/07/26 | 1,280 | 1,280 | 1,250 | 1,280 | 437,000 |
| 1989/07/25 | 1,270 | 1,280 | 1,260 | 1,280 | 535,000 |
| 1989/07/24 | 1,240 | 1,290 | 1,240 | 1,260 | 319,000 |
| 1989/07/21 | 1,250 | 1,270 | 1,250 | 1,250 | 465,000 |
| 1989/07/20 | 1,240 | 1,260 | 1,230 | 1,260 | 386,000 |
| 1989/07/19 | 1,240 | 1,240 | 1,220 | 1,240 | 178,000 |
| 1989/07/18 | 1,230 | 1,230 | 1,220 | 1,220 | 161,000 |
| 1989/07/17 | 1,230 | 1,230 | 1,220 | 1,230 | 99,000 |
| 1989/07/14 | 1,230 | 1,240 | 1,220 | 1,220 | 260,000 |
| 1989/07/13 | 1,260 | 1,270 | 1,240 | 1,260 | 153,000 |
| 1989/07/12 | 1,250 | 1,260 | 1,240 | 1,250 | 334,000 |
| 1989/07/11 | 1,240 | 1,250 | 1,230 | 1,240 | 113,000 |
| 1989/07/10 | 1,250 | 1,260 | 1,240 | 1,240 | 92,000 |
| 1989/07/07 | 1,270 | 1,280 | 1,250 | 1,260 | 345,000 |
| 1989/07/06 | 1,270 | 1,280 | 1,260 | 1,280 | 339,000 |
| 1989/07/05 | 1,290 | 1,300 | 1,270 | 1,280 | 637,000 |
| 1989/07/04 | 1,270 | 1,320 | 1,250 | 1,300 | 2,361,000 |
| 1989/07/03 | 1,240 | 1,270 | 1,240 | 1,270 | 367,000 |
| 1989/06/30 | 1,240 | 1,240 | 1,210 | 1,240 | 200,000 |
| 1989/06/29 | 1,240 | 1,250 | 1,230 | 1,240 | 350,000 |
| 1989/06/28 | 1,250 | 1,260 | 1,210 | 1,240 | 1,541,000 |
| 1989/06/27 | 1,240 | 1,250 | 1,220 | 1,230 | 401,000 |
| 1989/06/26 | 1,240 | 1,240 | 1,210 | 1,230 | 175,000 |
| 1989/06/23 | 1,240 | 1,240 | 1,210 | 1,220 | 414,000 |
| 1989/06/22 | 1,250 | 1,250 | 1,210 | 1,220 | 318,000 |
| 1989/06/21 | 1,240 | 1,250 | 1,230 | 1,250 | 562,000 |
| 1989/06/20 | 1,220 | 1,240 | 1,190 | 1,230 | 972,000 |
| 1989/06/19 | 1,200 | 1,220 | 1,200 | 1,220 | 44,000 |
| 1989/06/16 | 1,240 | 1,240 | 1,180 | 1,220 | 293,000 |
| 1989/06/15 | 1,220 | 1,230 | 1,200 | 1,220 | 571,000 |
| 1989/06/14 | 1,190 | 1,200 | 1,170 | 1,200 | 326,000 |
| 1989/06/13 | 1,190 | 1,200 | 1,180 | 1,190 | 394,000 |
| 1989/06/12 | 1,260 | 1,260 | 1,200 | 1,210 | 802,000 |
| 1989/06/09 | 1,230 | 1,260 | 1,190 | 1,260 | 610,000 |
| 1989/06/08 | 1,180 | 1,210 | 1,180 | 1,190 | 436,000 |
| 1989/06/07 | 1,200 | 1,220 | 1,180 | 1,210 | 482,000 |
| 1989/06/06 | 1,200 | 1,210 | 1,180 | 1,200 | 499,000 |
| 1989/06/05 | 1,220 | 1,250 | 1,220 | 1,220 | 583,000 |
| 1989/06/02 | 1,210 | 1,270 | 1,210 | 1,240 | 2,046,000 |
| 1989/06/01 | 1,210 | 1,220 | 1,190 | 1,210 | 355,000 |
| 1989/05/31 | 1,190 | 1,210 | 1,180 | 1,200 | 253,000 |
| 1989/05/30 | 1,170 | 1,200 | 1,170 | 1,170 | 99,000 |
| 1989/05/29 | 1,190 | 1,210 | 1,170 | 1,170 | 202,000 |
| 1989/05/26 | 1,190 | 1,190 | 1,170 | 1,190 | 193,000 |
| 1989/05/25 | 1,170 | 1,190 | 1,170 | 1,190 | 108,000 |
| 1989/05/24 | 1,190 | 1,190 | 1,170 | 1,170 | 125,000 |
| 1989/05/23 | 1,170 | 1,200 | 1,170 | 1,190 | 191,000 |
| 1989/05/22 | 1,210 | 1,210 | 1,170 | 1,200 | 152,000 |
| 1989/05/19 | 1,180 | 1,200 | 1,180 | 1,190 | 244,000 |
| 1989/05/18 | 1,210 | 1,220 | 1,170 | 1,180 | 307,000 |
| 1989/05/17 | 1,220 | 1,240 | 1,200 | 1,230 | 925,000 |
| 1989/05/16 | 1,180 | 1,200 | 1,160 | 1,190 | 81,000 |
| 1989/05/15 | 1,180 | 1,180 | 1,150 | 1,150 | 131,000 |
| 1989/05/12 | 1,190 | 1,200 | 1,180 | 1,180 | 143,000 |
| 1989/05/11 | 1,190 | 1,220 | 1,180 | 1,210 | 211,000 |
| 1989/05/10 | 1,190 | 1,240 | 1,180 | 1,190 | 840,000 |
| 1989/05/09 | 1,170 | 1,210 | 1,160 | 1,170 | 631,000 |
| 1989/05/08 | 1,160 | 1,200 | 1,160 | 1,190 | 205,000 |
| 1989/05/02 | 1,170 | 1,170 | 1,140 | 1,160 | 498,000 |
| 1989/05/01 | 1,170 | 1,170 | 1,160 | 1,160 | 191,000 |
| 1989/04/28 | 1,160 | 1,160 | 1,140 | 1,150 | 318,000 |
| 1989/04/27 | 1,170 | 1,190 | 1,160 | 1,160 | 361,000 |
| 1989/04/26 | 1,180 | 1,190 | 1,160 | 1,190 | 630,000 |
| 1989/04/25 | 1,160 | 1,160 | 1,130 | 1,140 | 541,000 |
| 1989/04/24 | 1,170 | 1,170 | 1,120 | 1,160 | 322,000 |
| 1989/04/21 | 1,150 | 1,170 | 1,140 | 1,150 | 402,000 |
| 1989/04/20 | 1,190 | 1,220 | 1,170 | 1,190 | 542,000 |
| 1989/04/19 | 1,200 | 1,210 | 1,180 | 1,210 | 475,000 |
| 1989/04/18 | 1,200 | 1,200 | 1,170 | 1,180 | 332,000 |
| 1989/04/17 | 1,210 | 1,210 | 1,170 | 1,170 | 307,000 |
| 1989/04/14 | 1,200 | 1,210 | 1,160 | 1,170 | 1,060,000 |
| 1989/04/13 | 1,220 | 1,230 | 1,180 | 1,220 | 736,000 |
| 1989/04/12 | 1,270 | 1,280 | 1,210 | 1,210 | 1,510,000 |
| 1989/04/11 | 1,270 | 1,300 | 1,270 | 1,270 | 637,000 |
| 1989/04/10 | 1,310 | 1,310 | 1,270 | 1,290 | 756,000 |
| 1989/04/07 | 1,240 | 1,330 | 1,240 | 1,300 | 4,679,000 |
| 1989/04/06 | 1,200 | 1,260 | 1,190 | 1,220 | 2,563,000 |
| 1989/04/05 | 1,200 | 1,240 | 1,160 | 1,240 | 2,782,000 |
| 1989/04/04 | 1,130 | 1,220 | 1,120 | 1,180 | 4,442,000 |
| 1989/04/03 | 1,150 | 1,160 | 1,130 | 1,140 | 1,067,000 |
| 1989/03/31 | 1,140 | 1,180 | 1,120 | 1,160 | 7,416,000 |
| 1989/03/30 | 1,100 | 1,160 | 1,070 | 1,150 | 8,641,000 |
| 1989/03/29 | 1,010 | 1,090 | 1,010 | 1,090 | 5,414,000 |
| 1989/03/28 | 980 | 1,010 | 980 | 1,000 | 247,000 |
| 1989/03/27 | 999 | 999 | 971 | 971 | 653,000 |
| 1989/03/24 | 999 | 999 | 986 | 990 | 436,000 |
| 1989/03/23 | 985 | 993 | 980 | 989 | 431,000 |
| 1989/03/22 | 994 | 995 | 980 | 993 | 269,000 |
| 1989/03/20 | 990 | 998 | 981 | 993 | 180,000 |
| 1989/03/17 | 996 | 1,020 | 991 | 998 | 728,000 |
| 1989/03/16 | 1,000 | 1,020 | 980 | 986 | 1,103,000 |
| 1989/03/15 | 1,010 | 1,010 | 990 | 1,000 | 748,000 |
| 1989/03/14 | 988 | 999 | 980 | 999 | 280,000 |
| 1989/03/13 | 987 | 1,000 | 983 | 995 | 365,000 |
| 1989/03/10 | 988 | 1,000 | 988 | 998 | 478,000 |
| 1989/03/09 | 996 | 1,000 | 989 | 998 | 488,000 |
| 1989/03/08 | 1,000 | 1,010 | 990 | 996 | 441,000 |
| 1989/03/07 | 997 | 999 | 990 | 999 | 215,000 |
| 1989/03/06 | 1,000 | 1,000 | 987 | 987 | 300,000 |
| 1989/03/03 | 1,030 | 1,040 | 999 | 999 | 817,000 |
| 1989/03/02 | 1,010 | 1,040 | 996 | 1,040 | 955,000 |
| 1989/03/01 | 1,040 | 1,040 | 990 | 991 | 1,295,000 |
| 1989/02/28 | 1,030 | 1,070 | 1,000 | 1,000 | 6,165,000 |
| 1989/02/27 | 1,030 | 1,070 | 995 | 1,030 | 5,913,000 |
| 1989/02/23 | 970 | 1,060 | 968 | 1,030 | 8,022,000 |
| 1989/02/22 | 959 | 965 | 955 | 964 | 742,000 |
| 1989/02/21 | 954 | 965 | 941 | 959 | 532,000 |
| 1989/02/20 | 950 | 959 | 943 | 950 | 343,000 |
| 1989/02/17 | 950 | 950 | 941 | 948 | 528,000 |
| 1989/02/16 | 950 | 955 | 941 | 950 | 934,000 |
| 1989/02/15 | 940 | 946 | 940 | 941 | 483,000 |
| 1989/02/14 | 937 | 945 | 935 | 936 | 255,000 |
| 1989/02/13 | 950 | 957 | 935 | 937 | 486,000 |
| 1989/02/10 | 950 | 960 | 948 | 950 | 483,000 |
| 1989/02/09 | 957 | 970 | 951 | 951 | 700,000 |
| 1989/02/08 | 959 | 963 | 951 | 955 | 1,136,000 |
| 1989/02/07 | 976 | 976 | 956 | 956 | 938,000 |
| 1989/02/06 | 961 | 968 | 955 | 968 | 1,041,000 |
| 1989/02/03 | 974 | 974 | 951 | 951 | 1,617,000 |
| 1989/02/02 | 970 | 998 | 968 | 980 | 8,385,000 |
| 1989/02/01 | 954 | 974 | 945 | 964 | 4,519,000 |
| 1989/01/31 | 940 | 957 | 935 | 943 | 1,739,000 |
| 1989/01/30 | 945 | 949 | 930 | 930 | 881,000 |
| 1989/01/28 | 949 | 958 | 930 | 945 | 1,841,000 |
| 1989/01/27 | 947 | 955 | 940 | 940 | 3,640,000 |
| 1989/01/26 | 930 | 945 | 915 | 940 | 1,275,000 |
| 1989/01/25 | 943 | 948 | 925 | 926 | 2,167,000 |
| 1989/01/24 | 928 | 947 | 915 | 944 | 3,381,000 |
| 1989/01/23 | 930 | 930 | 917 | 926 | 802,000 |
| 1989/01/20 | 900 | 910 | 895 | 910 | 421,000 |
| 1989/01/19 | 930 | 930 | 909 | 910 | 1,551,000 |
| 1989/01/18 | 902 | 935 | 902 | 931 | 1,388,000 |
| 1989/01/17 | 917 | 917 | 905 | 909 | 1,115,000 |
| 1989/01/13 | 882 | 920 | 882 | 908 | 1,502,000 |
| 1989/01/12 | 892 | 892 | 882 | 885 | 265,000 |
| 1989/01/11 | 898 | 898 | 881 | 890 | 484,000 |
| 1989/01/10 | 897 | 898 | 880 | 894 | 474,000 |
| 1989/01/09 | 883 | 899 | 875 | 898 | 454,000 |
| 1989/01/06 | 883 | 885 | 874 | 874 | 269,000 |
| 1989/01/05 | 879 | 885 | 855 | 875 | 252,000 |
| 1989/01/04 | 888 | 888 | 871 | 871 | 45,000 |