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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,130 | 1,140 | 1,100 | 1,100 | 82,000 |
| 1990/12/27 | 1,100 | 1,140 | 1,090 | 1,100 | 208,000 |
| 1990/12/26 | 1,130 | 1,140 | 1,060 | 1,060 | 256,000 |
| 1990/12/25 | 1,120 | 1,140 | 1,090 | 1,140 | 159,000 |
| 1990/12/21 | 1,120 | 1,120 | 1,090 | 1,100 | 202,000 |
| 1990/12/20 | 1,130 | 1,150 | 1,120 | 1,120 | 353,000 |
| 1990/12/19 | 1,150 | 1,160 | 1,130 | 1,130 | 422,000 |
| 1990/12/18 | 1,150 | 1,160 | 1,130 | 1,160 | 241,000 |
| 1990/12/17 | 1,150 | 1,150 | 1,130 | 1,140 | 106,000 |
| 1990/12/14 | 1,110 | 1,150 | 1,110 | 1,150 | 1,407,000 |
| 1990/12/13 | 1,160 | 1,170 | 1,120 | 1,170 | 212,000 |
| 1990/12/12 | 1,160 | 1,160 | 1,110 | 1,150 | 101,000 |
| 1990/12/11 | 1,110 | 1,150 | 1,100 | 1,150 | 252,000 |
| 1990/12/10 | 1,140 | 1,150 | 1,100 | 1,150 | 154,000 |
| 1990/12/07 | 1,140 | 1,150 | 1,100 | 1,100 | 209,000 |
| 1990/12/06 | 1,090 | 1,120 | 1,050 | 1,100 | 175,000 |
| 1990/12/05 | 1,040 | 1,070 | 1,020 | 1,070 | 246,000 |
| 1990/12/04 | 1,090 | 1,090 | 1,030 | 1,030 | 140,000 |
| 1990/12/03 | 1,110 | 1,150 | 1,070 | 1,110 | 189,000 |
| 1990/11/30 | 1,070 | 1,120 | 1,060 | 1,120 | 171,000 |
| 1990/11/29 | 1,140 | 1,140 | 1,090 | 1,140 | 201,000 |
| 1990/11/28 | 1,170 | 1,180 | 1,120 | 1,150 | 253,000 |
| 1990/11/27 | 1,140 | 1,180 | 1,140 | 1,180 | 174,000 |
| 1990/11/26 | 1,170 | 1,180 | 1,140 | 1,180 | 131,000 |
| 1990/11/22 | 1,140 | 1,160 | 1,100 | 1,150 | 330,000 |
| 1990/11/21 | 1,120 | 1,130 | 1,080 | 1,120 | 117,000 |
| 1990/11/20 | 1,120 | 1,150 | 1,110 | 1,150 | 103,000 |
| 1990/11/19 | 1,160 | 1,180 | 1,120 | 1,150 | 422,000 |
| 1990/11/16 | 1,120 | 1,140 | 1,120 | 1,130 | 297,000 |
| 1990/11/15 | 1,190 | 1,190 | 1,140 | 1,150 | 774,000 |
| 1990/11/14 | 1,110 | 1,190 | 1,090 | 1,170 | 1,625,000 |
| 1990/11/13 | 1,050 | 1,130 | 1,040 | 1,130 | 511,000 |
| 1990/11/09 | 991 | 1,030 | 980 | 1,010 | 136,000 |
| 1990/11/08 | 980 | 1,060 | 980 | 1,010 | 201,000 |
| 1990/11/07 | 1,020 | 1,040 | 1,010 | 1,020 | 282,000 |
| 1990/11/06 | 1,090 | 1,090 | 1,030 | 1,060 | 146,000 |
| 1990/11/05 | 1,100 | 1,100 | 1,050 | 1,050 | 113,000 |
| 1990/11/02 | 1,060 | 1,080 | 1,020 | 1,060 | 158,000 |
| 1990/11/01 | 1,140 | 1,140 | 1,060 | 1,080 | 260,000 |
| 1990/10/31 | 1,120 | 1,160 | 1,100 | 1,150 | 1,246,000 |
| 1990/10/30 | 1,050 | 1,100 | 1,020 | 1,100 | 457,000 |
| 1990/10/29 | 1,010 | 1,040 | 1,010 | 1,010 | 149,000 |
| 1990/10/26 | 1,040 | 1,050 | 1,010 | 1,010 | 220,000 |
| 1990/10/25 | 1,030 | 1,080 | 1,030 | 1,080 | 561,000 |
| 1990/10/24 | 1,000 | 1,020 | 990 | 1,010 | 387,000 |
| 1990/10/23 | 1,000 | 1,030 | 990 | 1,020 | 545,000 |
| 1990/10/22 | 980 | 1,030 | 980 | 990 | 205,000 |
| 1990/10/19 | 1,030 | 1,050 | 1,000 | 1,000 | 128,000 |
| 1990/10/18 | 1,030 | 1,050 | 1,010 | 1,030 | 138,000 |
| 1990/10/17 | 1,020 | 1,030 | 1,010 | 1,030 | 129,000 |
| 1990/10/16 | 1,040 | 1,060 | 990 | 990 | 307,000 |
| 1990/10/15 | 1,040 | 1,040 | 1,040 | 1,040 | 115,000 |
| 1990/10/12 | 941 | 950 | 933 | 940 | 77,000 |
| 1990/10/11 | 951 | 960 | 950 | 955 | 87,000 |
| 1990/10/09 | 1,030 | 1,030 | 960 | 972 | 136,000 |
| 1990/10/08 | 978 | 1,030 | 978 | 1,020 | 175,000 |
| 1990/10/05 | 980 | 1,010 | 970 | 978 | 98,000 |
| 1990/10/04 | 1,000 | 1,000 | 970 | 970 | 80,000 |
| 1990/10/03 | 999 | 1,040 | 996 | 1,030 | 539,000 |
| 1990/10/02 | 1,000 | 1,000 | 1,000 | 1,000 | 269,000 |
| 1990/10/01 | 910 | 910 | 889 | 900 | 138,000 |
| 1990/09/28 | 940 | 955 | 920 | 930 | 218,000 |
| 1990/09/27 | 970 | 970 | 960 | 965 | 120,000 |
| 1990/09/26 | 1,000 | 1,000 | 990 | 990 | 63,000 |
| 1990/09/25 | 967 | 1,010 | 967 | 1,010 | 95,000 |
| 1990/09/21 | 960 | 980 | 940 | 980 | 303,000 |
| 1990/09/20 | 960 | 960 | 940 | 950 | 83,000 |
| 1990/09/19 | 939 | 950 | 915 | 940 | 76,000 |
| 1990/09/18 | 955 | 955 | 935 | 939 | 178,000 |
| 1990/09/17 | 965 | 970 | 946 | 946 | 211,000 |
| 1990/09/14 | 956 | 981 | 956 | 959 | 516,000 |
| 1990/09/13 | 990 | 1,010 | 990 | 996 | 278,000 |
| 1990/09/12 | 948 | 990 | 930 | 990 | 183,000 |
| 1990/09/11 | 1,000 | 1,000 | 989 | 989 | 105,000 |
| 1990/09/10 | 999 | 1,000 | 999 | 1,000 | 165,000 |
| 1990/09/07 | 927 | 928 | 900 | 906 | 107,000 |
| 1990/09/06 | 936 | 936 | 930 | 936 | 169,000 |
| 1990/09/05 | 945 | 945 | 935 | 936 | 261,000 |
| 1990/09/04 | 950 | 964 | 950 | 950 | 273,000 |
| 1990/09/03 | 985 | 990 | 960 | 960 | 56,000 |
| 1990/08/31 | 980 | 990 | 970 | 985 | 148,000 |
| 1990/08/30 | 951 | 985 | 940 | 980 | 164,000 |
| 1990/08/29 | 990 | 990 | 940 | 940 | 184,000 |
| 1990/08/28 | 990 | 999 | 970 | 994 | 220,000 |
| 1990/08/27 | 970 | 970 | 940 | 970 | 153,000 |
| 1990/08/24 | 930 | 961 | 930 | 960 | 239,000 |
| 1990/08/23 | 940 | 960 | 920 | 940 | 334,000 |
| 1990/08/22 | 962 | 965 | 950 | 950 | 336,000 |
| 1990/08/21 | 971 | 985 | 971 | 971 | 217,000 |
| 1990/08/20 | 965 | 987 | 965 | 970 | 170,000 |
| 1990/08/17 | 990 | 1,010 | 971 | 979 | 204,000 |
| 1990/08/16 | 1,030 | 1,050 | 1,010 | 1,030 | 218,000 |
| 1990/08/15 | 1,050 | 1,060 | 1,000 | 1,030 | 605,000 |
| 1990/08/14 | 1,010 | 1,030 | 970 | 1,030 | 177,000 |
| 1990/08/13 | 1,000 | 1,010 | 970 | 989 | 135,000 |
| 1990/08/10 | 1,040 | 1,040 | 1,020 | 1,020 | 168,000 |
| 1990/08/09 | 1,080 | 1,080 | 1,020 | 1,020 | 387,000 |
| 1990/08/08 | 1,050 | 1,090 | 1,020 | 1,080 | 213,000 |
| 1990/08/07 | 1,000 | 1,090 | 995 | 1,010 | 250,000 |
| 1990/08/06 | 1,050 | 1,090 | 1,040 | 1,050 | 135,000 |
| 1990/08/03 | 1,120 | 1,160 | 1,120 | 1,130 | 143,000 |
| 1990/08/02 | 1,240 | 1,250 | 1,140 | 1,160 | 194,000 |
| 1990/08/01 | 1,270 | 1,270 | 1,230 | 1,230 | 99,000 |
| 1990/07/31 | 1,260 | 1,280 | 1,230 | 1,230 | 103,000 |
| 1990/07/30 | 1,220 | 1,240 | 1,210 | 1,240 | 83,000 |
| 1990/07/27 | 1,290 | 1,290 | 1,220 | 1,260 | 193,000 |
| 1990/07/26 | 1,290 | 1,320 | 1,290 | 1,290 | 149,000 |
| 1990/07/25 | 1,310 | 1,310 | 1,280 | 1,280 | 183,000 |
| 1990/07/24 | 1,290 | 1,330 | 1,280 | 1,310 | 90,000 |
| 1990/07/23 | 1,280 | 1,330 | 1,280 | 1,290 | 167,000 |
| 1990/07/20 | 1,320 | 1,320 | 1,300 | 1,300 | 99,000 |
| 1990/07/19 | 1,310 | 1,330 | 1,300 | 1,330 | 128,000 |
| 1990/07/18 | 1,320 | 1,340 | 1,320 | 1,330 | 152,000 |
| 1990/07/17 | 1,350 | 1,350 | 1,300 | 1,350 | 205,000 |
| 1990/07/16 | 1,290 | 1,360 | 1,290 | 1,330 | 287,000 |
| 1990/07/13 | 1,320 | 1,320 | 1,290 | 1,300 | 198,000 |
| 1990/07/12 | 1,300 | 1,330 | 1,280 | 1,330 | 205,000 |
| 1990/07/11 | 1,290 | 1,320 | 1,290 | 1,300 | 238,000 |
| 1990/07/10 | 1,330 | 1,340 | 1,290 | 1,290 | 212,000 |
| 1990/07/09 | 1,300 | 1,350 | 1,290 | 1,340 | 222,000 |
| 1990/07/06 | 1,340 | 1,360 | 1,280 | 1,280 | 647,000 |
| 1990/07/05 | 1,320 | 1,340 | 1,300 | 1,330 | 869,000 |
| 1990/07/04 | 1,260 | 1,340 | 1,260 | 1,310 | 259,000 |
| 1990/07/03 | 1,280 | 1,300 | 1,270 | 1,280 | 237,000 |
| 1990/07/02 | 1,290 | 1,310 | 1,270 | 1,290 | 288,000 |
| 1990/06/29 | 1,370 | 1,370 | 1,310 | 1,310 | 443,000 |
| 1990/06/28 | 1,360 | 1,370 | 1,330 | 1,370 | 131,000 |
| 1990/06/27 | 1,330 | 1,370 | 1,320 | 1,370 | 248,000 |
| 1990/06/26 | 1,290 | 1,330 | 1,290 | 1,330 | 190,000 |
| 1990/06/25 | 1,320 | 1,320 | 1,280 | 1,280 | 158,000 |
| 1990/06/22 | 1,310 | 1,320 | 1,300 | 1,300 | 103,000 |
| 1990/06/21 | 1,310 | 1,340 | 1,310 | 1,330 | 95,000 |
| 1990/06/20 | 1,330 | 1,340 | 1,310 | 1,340 | 60,000 |
| 1990/06/19 | 1,330 | 1,340 | 1,310 | 1,330 | 95,000 |
| 1990/06/18 | 1,320 | 1,340 | 1,320 | 1,340 | 183,000 |
| 1990/06/15 | 1,320 | 1,360 | 1,320 | 1,340 | 123,000 |
| 1990/06/14 | 1,330 | 1,360 | 1,320 | 1,360 | 138,000 |
| 1990/06/13 | 1,350 | 1,350 | 1,300 | 1,340 | 88,000 |
| 1990/06/12 | 1,310 | 1,340 | 1,300 | 1,320 | 183,000 |
| 1990/06/11 | 1,360 | 1,360 | 1,310 | 1,330 | 64,000 |
| 1990/06/08 | 1,360 | 1,360 | 1,310 | 1,360 | 400,000 |
| 1990/06/07 | 1,280 | 1,350 | 1,280 | 1,300 | 191,000 |
| 1990/06/06 | 1,320 | 1,320 | 1,300 | 1,300 | 215,000 |
| 1990/06/05 | 1,330 | 1,350 | 1,320 | 1,320 | 176,000 |
| 1990/06/04 | 1,330 | 1,340 | 1,320 | 1,330 | 203,000 |
| 1990/06/01 | 1,360 | 1,360 | 1,340 | 1,350 | 383,000 |
| 1990/05/31 | 1,400 | 1,400 | 1,370 | 1,390 | 359,000 |
| 1990/05/30 | 1,340 | 1,410 | 1,340 | 1,400 | 780,000 |
| 1990/05/29 | 1,340 | 1,390 | 1,340 | 1,340 | 681,000 |
| 1990/05/28 | 1,390 | 1,400 | 1,350 | 1,360 | 318,000 |
| 1990/05/25 | 1,370 | 1,370 | 1,340 | 1,360 | 216,000 |
| 1990/05/24 | 1,380 | 1,380 | 1,340 | 1,350 | 163,000 |
| 1990/05/23 | 1,380 | 1,380 | 1,360 | 1,360 | 446,000 |
| 1990/05/22 | 1,320 | 1,370 | 1,310 | 1,360 | 292,000 |
| 1990/05/21 | 1,320 | 1,320 | 1,310 | 1,320 | 97,000 |
| 1990/05/18 | 1,330 | 1,340 | 1,320 | 1,320 | 124,000 |
| 1990/05/17 | 1,300 | 1,330 | 1,290 | 1,300 | 292,000 |
| 1990/05/16 | 1,300 | 1,320 | 1,300 | 1,310 | 224,000 |
| 1990/05/15 | 1,320 | 1,330 | 1,300 | 1,320 | 270,000 |
| 1990/05/14 | 1,310 | 1,330 | 1,300 | 1,320 | 250,000 |
| 1990/05/11 | 1,320 | 1,330 | 1,300 | 1,330 | 334,000 |
| 1990/05/10 | 1,300 | 1,310 | 1,290 | 1,300 | 406,000 |
| 1990/05/09 | 1,310 | 1,320 | 1,300 | 1,310 | 854,000 |
| 1990/05/08 | 1,280 | 1,290 | 1,260 | 1,270 | 483,000 |
| 1990/05/07 | 1,250 | 1,280 | 1,230 | 1,280 | 283,000 |
| 1990/05/02 | 1,210 | 1,240 | 1,190 | 1,210 | 298,000 |
| 1990/05/01 | 1,190 | 1,210 | 1,180 | 1,190 | 149,000 |
| 1990/04/27 | 1,190 | 1,230 | 1,190 | 1,210 | 247,000 |
| 1990/04/26 | 1,150 | 1,210 | 1,150 | 1,190 | 624,000 |
| 1990/04/25 | 1,140 | 1,140 | 1,110 | 1,130 | 219,000 |
| 1990/04/24 | 1,130 | 1,170 | 1,130 | 1,140 | 149,000 |
| 1990/04/23 | 1,160 | 1,200 | 1,160 | 1,160 | 170,000 |
| 1990/04/20 | 1,150 | 1,180 | 1,130 | 1,180 | 154,000 |
| 1990/04/19 | 1,170 | 1,170 | 1,110 | 1,110 | 415,000 |
| 1990/04/18 | 1,100 | 1,150 | 1,090 | 1,150 | 546,000 |
| 1990/04/17 | 1,100 | 1,140 | 1,100 | 1,120 | 140,000 |
| 1990/04/16 | 1,160 | 1,160 | 1,100 | 1,100 | 80,000 |
| 1990/04/13 | 1,120 | 1,150 | 1,110 | 1,150 | 239,000 |
| 1990/04/12 | 1,120 | 1,190 | 1,120 | 1,130 | 230,000 |
| 1990/04/11 | 1,170 | 1,190 | 1,140 | 1,140 | 122,000 |
| 1990/04/10 | 1,150 | 1,200 | 1,150 | 1,150 | 336,000 |
| 1990/04/09 | 1,170 | 1,220 | 1,170 | 1,180 | 422,000 |
| 1990/04/06 | 1,200 | 1,240 | 1,140 | 1,160 | 476,000 |
| 1990/04/05 | 1,090 | 1,200 | 1,030 | 1,200 | 408,000 |
| 1990/04/04 | 1,180 | 1,200 | 1,080 | 1,100 | 424,000 |
| 1990/04/03 | 1,040 | 1,190 | 1,000 | 1,190 | 371,000 |
| 1990/04/02 | 1,050 | 1,090 | 1,050 | 1,050 | 181,000 |
| 1990/03/30 | 1,160 | 1,180 | 1,120 | 1,170 | 152,000 |
| 1990/03/29 | 1,160 | 1,230 | 1,160 | 1,170 | 536,000 |
| 1990/03/28 | 1,190 | 1,220 | 1,160 | 1,170 | 309,000 |
| 1990/03/27 | 1,250 | 1,250 | 1,180 | 1,250 | 264,000 |
| 1990/03/26 | 1,180 | 1,240 | 1,160 | 1,240 | 320,000 |
| 1990/03/23 | 1,140 | 1,190 | 1,100 | 1,190 | 289,000 |
| 1990/03/22 | 1,120 | 1,200 | 1,120 | 1,140 | 177,000 |
| 1990/03/20 | 1,240 | 1,300 | 1,150 | 1,200 | 218,000 |
| 1990/03/19 | 1,330 | 1,350 | 1,230 | 1,260 | 232,000 |
| 1990/03/16 | 1,290 | 1,320 | 1,290 | 1,310 | 201,000 |
| 1990/03/15 | 1,330 | 1,350 | 1,310 | 1,350 | 280,000 |
| 1990/03/14 | 1,270 | 1,310 | 1,250 | 1,300 | 293,000 |
| 1990/03/13 | 1,260 | 1,300 | 1,240 | 1,260 | 151,000 |
| 1990/03/12 | 1,270 | 1,310 | 1,270 | 1,280 | 198,000 |
| 1990/03/09 | 1,300 | 1,330 | 1,300 | 1,310 | 450,000 |
| 1990/03/08 | 1,270 | 1,370 | 1,260 | 1,280 | 248,000 |
| 1990/03/07 | 1,300 | 1,300 | 1,260 | 1,290 | 180,000 |
| 1990/03/06 | 1,300 | 1,330 | 1,300 | 1,310 | 149,000 |
| 1990/03/05 | 1,350 | 1,350 | 1,310 | 1,310 | 166,000 |
| 1990/03/02 | 1,350 | 1,370 | 1,340 | 1,340 | 146,000 |
| 1990/03/01 | 1,380 | 1,380 | 1,320 | 1,330 | 204,000 |
| 1990/02/28 | 1,380 | 1,400 | 1,350 | 1,370 | 286,000 |
| 1990/02/27 | 1,320 | 1,380 | 1,280 | 1,380 | 248,000 |
| 1990/02/26 | 1,290 | 1,310 | 1,280 | 1,300 | 206,000 |
| 1990/02/23 | 1,370 | 1,370 | 1,330 | 1,350 | 272,000 |
| 1990/02/22 | 1,360 | 1,370 | 1,280 | 1,350 | 609,000 |
| 1990/02/21 | 1,420 | 1,420 | 1,340 | 1,380 | 158,000 |
| 1990/02/20 | 1,420 | 1,440 | 1,400 | 1,430 | 441,000 |
| 1990/02/19 | 1,460 | 1,460 | 1,430 | 1,440 | 216,000 |
| 1990/02/16 | 1,470 | 1,480 | 1,440 | 1,440 | 453,000 |
| 1990/02/15 | 1,460 | 1,460 | 1,430 | 1,450 | 188,000 |
| 1990/02/14 | 1,450 | 1,450 | 1,430 | 1,450 | 73,000 |
| 1990/02/13 | 1,490 | 1,490 | 1,460 | 1,460 | 88,000 |
| 1990/02/09 | 1,490 | 1,490 | 1,450 | 1,470 | 81,000 |
| 1990/02/08 | 1,480 | 1,480 | 1,430 | 1,470 | 436,000 |
| 1990/02/07 | 1,450 | 1,460 | 1,440 | 1,450 | 107,000 |
| 1990/02/06 | 1,490 | 1,500 | 1,450 | 1,460 | 301,000 |
| 1990/02/05 | 1,480 | 1,480 | 1,470 | 1,480 | 87,000 |
| 1990/02/02 | 1,490 | 1,490 | 1,460 | 1,490 | 220,000 |
| 1990/02/01 | 1,500 | 1,500 | 1,450 | 1,450 | 298,000 |
| 1990/01/31 | 1,520 | 1,520 | 1,450 | 1,450 | 121,000 |
| 1990/01/30 | 1,550 | 1,550 | 1,500 | 1,530 | 295,000 |
| 1990/01/29 | 1,480 | 1,550 | 1,470 | 1,540 | 895,000 |
| 1990/01/26 | 1,490 | 1,500 | 1,420 | 1,430 | 214,000 |
| 1990/01/25 | 1,460 | 1,490 | 1,460 | 1,470 | 119,000 |
| 1990/01/24 | 1,470 | 1,500 | 1,420 | 1,420 | 162,000 |
| 1990/01/23 | 1,440 | 1,490 | 1,420 | 1,490 | 252,000 |
| 1990/01/22 | 1,430 | 1,480 | 1,430 | 1,470 | 142,000 |
| 1990/01/19 | 1,430 | 1,450 | 1,430 | 1,430 | 124,000 |
| 1990/01/18 | 1,460 | 1,480 | 1,430 | 1,480 | 230,000 |
| 1990/01/17 | 1,480 | 1,500 | 1,460 | 1,460 | 246,000 |
| 1990/01/16 | 1,480 | 1,480 | 1,420 | 1,460 | 218,000 |
| 1990/01/12 | 1,480 | 1,500 | 1,480 | 1,480 | 125,000 |
| 1990/01/11 | 1,500 | 1,540 | 1,490 | 1,510 | 478,000 |
| 1990/01/10 | 1,540 | 1,550 | 1,510 | 1,510 | 528,000 |
| 1990/01/09 | 1,540 | 1,570 | 1,500 | 1,530 | 1,495,000 |
| 1990/01/08 | 1,520 | 1,540 | 1,520 | 1,540 | 442,000 |
| 1990/01/05 | 1,540 | 1,550 | 1,500 | 1,500 | 586,000 |
| 1990/01/04 | 1,510 | 1,540 | 1,500 | 1,510 | 195,000 |