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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,340 | 1,340 | 1,320 | 1,340 | 116,000 |
| 1991/12/27 | 1,310 | 1,310 | 1,290 | 1,300 | 171,000 |
| 1991/12/26 | 1,300 | 1,320 | 1,280 | 1,290 | 206,000 |
| 1991/12/25 | 1,270 | 1,300 | 1,270 | 1,300 | 248,000 |
| 1991/12/24 | 1,270 | 1,280 | 1,230 | 1,250 | 183,000 |
| 1991/12/20 | 1,240 | 1,270 | 1,230 | 1,230 | 93,000 |
| 1991/12/19 | 1,230 | 1,270 | 1,230 | 1,230 | 108,000 |
| 1991/12/18 | 1,220 | 1,250 | 1,220 | 1,250 | 53,000 |
| 1991/12/17 | 1,240 | 1,280 | 1,240 | 1,240 | 102,000 |
| 1991/12/16 | 1,280 | 1,280 | 1,210 | 1,220 | 152,000 |
| 1991/12/13 | 1,240 | 1,260 | 1,210 | 1,260 | 1,580,000 |
| 1991/12/12 | 1,160 | 1,230 | 1,140 | 1,140 | 268,000 |
| 1991/12/11 | 1,170 | 1,190 | 1,140 | 1,170 | 468,000 |
| 1991/12/10 | 1,240 | 1,240 | 1,190 | 1,190 | 196,000 |
| 1991/12/09 | 1,290 | 1,290 | 1,220 | 1,220 | 81,000 |
| 1991/12/06 | 1,250 | 1,290 | 1,250 | 1,290 | 157,000 |
| 1991/12/05 | 1,210 | 1,250 | 1,210 | 1,240 | 121,000 |
| 1991/12/04 | 1,210 | 1,220 | 1,190 | 1,200 | 107,000 |
| 1991/12/03 | 1,200 | 1,230 | 1,180 | 1,190 | 187,000 |
| 1991/12/02 | 1,230 | 1,240 | 1,200 | 1,200 | 144,000 |
| 1991/11/29 | 1,240 | 1,250 | 1,230 | 1,250 | 66,000 |
| 1991/11/28 | 1,210 | 1,250 | 1,210 | 1,230 | 125,000 |
| 1991/11/27 | 1,310 | 1,310 | 1,230 | 1,230 | 118,000 |
| 1991/11/26 | 1,290 | 1,290 | 1,270 | 1,290 | 93,000 |
| 1991/11/25 | 1,290 | 1,290 | 1,270 | 1,290 | 71,000 |
| 1991/11/22 | 1,280 | 1,290 | 1,230 | 1,270 | 82,000 |
| 1991/11/21 | 1,290 | 1,300 | 1,270 | 1,280 | 208,000 |
| 1991/11/20 | 1,280 | 1,330 | 1,270 | 1,300 | 245,000 |
| 1991/11/19 | 1,300 | 1,310 | 1,290 | 1,290 | 167,000 |
| 1991/11/18 | 1,300 | 1,310 | 1,280 | 1,280 | 384,000 |
| 1991/11/15 | 1,300 | 1,320 | 1,280 | 1,320 | 194,000 |
| 1991/11/14 | 1,290 | 1,320 | 1,280 | 1,280 | 126,000 |
| 1991/11/13 | 1,330 | 1,330 | 1,300 | 1,300 | 108,000 |
| 1991/11/12 | 1,290 | 1,330 | 1,290 | 1,320 | 218,000 |
| 1991/11/11 | 1,300 | 1,300 | 1,280 | 1,280 | 72,000 |
| 1991/11/08 | 1,290 | 1,320 | 1,260 | 1,310 | 383,000 |
| 1991/11/07 | 1,310 | 1,310 | 1,270 | 1,270 | 378,000 |
| 1991/11/06 | 1,290 | 1,320 | 1,280 | 1,320 | 161,000 |
| 1991/11/05 | 1,290 | 1,300 | 1,270 | 1,290 | 97,000 |
| 1991/11/01 | 1,300 | 1,310 | 1,270 | 1,270 | 372,000 |
| 1991/10/31 | 1,300 | 1,330 | 1,290 | 1,290 | 305,000 |
| 1991/10/30 | 1,330 | 1,350 | 1,290 | 1,290 | 254,000 |
| 1991/10/29 | 1,360 | 1,370 | 1,310 | 1,320 | 324,000 |
| 1991/10/28 | 1,320 | 1,350 | 1,320 | 1,350 | 177,000 |
| 1991/10/25 | 1,340 | 1,370 | 1,340 | 1,340 | 262,000 |
| 1991/10/24 | 1,360 | 1,380 | 1,350 | 1,360 | 322,000 |
| 1991/10/23 | 1,350 | 1,360 | 1,340 | 1,360 | 190,000 |
| 1991/10/22 | 1,350 | 1,370 | 1,350 | 1,360 | 138,000 |
| 1991/10/21 | 1,370 | 1,380 | 1,360 | 1,380 | 214,000 |
| 1991/10/18 | 1,340 | 1,370 | 1,340 | 1,370 | 418,000 |
| 1991/10/17 | 1,340 | 1,380 | 1,320 | 1,320 | 1,268,000 |
| 1991/10/16 | 1,310 | 1,320 | 1,300 | 1,300 | 92,000 |
| 1991/10/15 | 1,310 | 1,320 | 1,290 | 1,310 | 175,000 |
| 1991/10/14 | 1,290 | 1,320 | 1,260 | 1,260 | 81,000 |
| 1991/10/11 | 1,310 | 1,320 | 1,300 | 1,310 | 80,000 |
| 1991/10/09 | 1,320 | 1,330 | 1,310 | 1,330 | 360,000 |
| 1991/10/08 | 1,310 | 1,310 | 1,290 | 1,310 | 70,000 |
| 1991/10/07 | 1,330 | 1,330 | 1,300 | 1,300 | 97,000 |
| 1991/10/04 | 1,320 | 1,330 | 1,260 | 1,330 | 173,000 |
| 1991/10/03 | 1,270 | 1,330 | 1,270 | 1,320 | 282,000 |
| 1991/10/02 | 1,320 | 1,330 | 1,270 | 1,300 | 136,000 |
| 1991/10/01 | 1,290 | 1,330 | 1,280 | 1,330 | 244,000 |
| 1991/09/30 | 1,300 | 1,300 | 1,260 | 1,290 | 135,000 |
| 1991/09/27 | 1,300 | 1,330 | 1,290 | 1,290 | 271,000 |
| 1991/09/26 | 1,270 | 1,300 | 1,270 | 1,300 | 179,000 |
| 1991/09/25 | 1,280 | 1,290 | 1,260 | 1,270 | 149,000 |
| 1991/09/24 | 1,240 | 1,290 | 1,240 | 1,280 | 177,000 |
| 1991/09/20 | 1,230 | 1,280 | 1,230 | 1,240 | 124,000 |
| 1991/09/19 | 1,240 | 1,240 | 1,200 | 1,230 | 311,000 |
| 1991/09/18 | 1,240 | 1,250 | 1,200 | 1,200 | 231,000 |
| 1991/09/17 | 1,290 | 1,300 | 1,240 | 1,240 | 174,000 |
| 1991/09/13 | 1,230 | 1,260 | 1,230 | 1,260 | 2,091,000 |
| 1991/09/12 | 1,260 | 1,270 | 1,240 | 1,240 | 142,000 |
| 1991/09/11 | 1,250 | 1,270 | 1,250 | 1,250 | 56,000 |
| 1991/09/10 | 1,260 | 1,260 | 1,250 | 1,250 | 172,000 |
| 1991/09/09 | 1,280 | 1,300 | 1,250 | 1,250 | 295,000 |
| 1991/09/06 | 1,250 | 1,280 | 1,250 | 1,260 | 210,000 |
| 1991/09/05 | 1,250 | 1,290 | 1,250 | 1,260 | 112,000 |
| 1991/09/04 | 1,260 | 1,280 | 1,250 | 1,250 | 177,000 |
| 1991/09/03 | 1,300 | 1,300 | 1,260 | 1,260 | 155,000 |
| 1991/09/02 | 1,290 | 1,300 | 1,280 | 1,280 | 122,000 |
| 1991/08/30 | 1,290 | 1,300 | 1,290 | 1,300 | 152,000 |
| 1991/08/29 | 1,280 | 1,300 | 1,270 | 1,290 | 180,000 |
| 1991/08/28 | 1,270 | 1,270 | 1,240 | 1,250 | 246,000 |
| 1991/08/27 | 1,260 | 1,290 | 1,230 | 1,240 | 209,000 |
| 1991/08/26 | 1,260 | 1,260 | 1,250 | 1,260 | 213,000 |
| 1991/08/23 | 1,260 | 1,270 | 1,250 | 1,250 | 196,000 |
| 1991/08/22 | 1,270 | 1,290 | 1,260 | 1,260 | 281,000 |
| 1991/08/21 | 1,250 | 1,290 | 1,240 | 1,240 | 113,000 |
| 1991/08/20 | 1,240 | 1,260 | 1,200 | 1,230 | 187,000 |
| 1991/08/19 | 1,280 | 1,280 | 1,210 | 1,220 | 214,000 |
| 1991/08/16 | 1,300 | 1,300 | 1,280 | 1,290 | 153,000 |
| 1991/08/15 | 1,290 | 1,300 | 1,280 | 1,290 | 121,000 |
| 1991/08/14 | 1,300 | 1,310 | 1,280 | 1,310 | 248,000 |
| 1991/08/13 | 1,260 | 1,280 | 1,250 | 1,270 | 49,000 |
| 1991/08/12 | 1,290 | 1,290 | 1,250 | 1,250 | 86,000 |
| 1991/08/09 | 1,310 | 1,310 | 1,290 | 1,290 | 156,000 |
| 1991/08/08 | 1,310 | 1,320 | 1,300 | 1,320 | 178,000 |
| 1991/08/07 | 1,300 | 1,310 | 1,290 | 1,310 | 251,000 |
| 1991/08/06 | 1,280 | 1,320 | 1,280 | 1,280 | 219,000 |
| 1991/08/05 | 1,300 | 1,300 | 1,270 | 1,280 | 300,000 |
| 1991/08/02 | 1,300 | 1,310 | 1,290 | 1,290 | 246,000 |
| 1991/08/01 | 1,290 | 1,300 | 1,270 | 1,300 | 143,000 |
| 1991/07/31 | 1,290 | 1,310 | 1,280 | 1,310 | 139,000 |
| 1991/07/30 | 1,290 | 1,300 | 1,270 | 1,270 | 118,000 |
| 1991/07/29 | 1,290 | 1,300 | 1,270 | 1,270 | 45,000 |
| 1991/07/26 | 1,270 | 1,300 | 1,260 | 1,290 | 225,000 |
| 1991/07/25 | 1,270 | 1,270 | 1,260 | 1,270 | 88,000 |
| 1991/07/24 | 1,250 | 1,280 | 1,250 | 1,280 | 128,000 |
| 1991/07/23 | 1,250 | 1,260 | 1,240 | 1,240 | 139,000 |
| 1991/07/22 | 1,260 | 1,280 | 1,250 | 1,250 | 128,000 |
| 1991/07/19 | 1,260 | 1,270 | 1,250 | 1,260 | 167,000 |
| 1991/07/18 | 1,260 | 1,270 | 1,250 | 1,270 | 215,000 |
| 1991/07/17 | 1,260 | 1,270 | 1,250 | 1,270 | 76,000 |
| 1991/07/16 | 1,270 | 1,290 | 1,260 | 1,270 | 84,000 |
| 1991/07/15 | 1,280 | 1,290 | 1,270 | 1,280 | 146,000 |
| 1991/07/12 | 1,240 | 1,270 | 1,240 | 1,260 | 91,000 |
| 1991/07/11 | 1,250 | 1,270 | 1,240 | 1,240 | 175,000 |
| 1991/07/10 | 1,230 | 1,260 | 1,220 | 1,240 | 142,000 |
| 1991/07/09 | 1,210 | 1,240 | 1,170 | 1,220 | 201,000 |
| 1991/07/08 | 1,220 | 1,240 | 1,190 | 1,190 | 150,000 |
| 1991/07/05 | 1,220 | 1,230 | 1,200 | 1,200 | 174,000 |
| 1991/07/04 | 1,200 | 1,240 | 1,180 | 1,200 | 195,000 |
| 1991/07/03 | 1,240 | 1,260 | 1,190 | 1,210 | 150,000 |
| 1991/07/02 | 1,300 | 1,310 | 1,260 | 1,260 | 239,000 |
| 1991/07/01 | 1,280 | 1,300 | 1,250 | 1,300 | 143,000 |
| 1991/06/28 | 1,250 | 1,270 | 1,230 | 1,240 | 116,000 |
| 1991/06/27 | 1,230 | 1,280 | 1,220 | 1,230 | 176,000 |
| 1991/06/26 | 1,300 | 1,300 | 1,250 | 1,250 | 184,000 |
| 1991/06/25 | 1,240 | 1,290 | 1,230 | 1,280 | 159,000 |
| 1991/06/24 | 1,260 | 1,260 | 1,250 | 1,250 | 104,000 |
| 1991/06/21 | 1,260 | 1,300 | 1,260 | 1,270 | 297,000 |
| 1991/06/20 | 1,250 | 1,300 | 1,250 | 1,270 | 224,000 |
| 1991/06/19 | 1,290 | 1,290 | 1,250 | 1,250 | 174,000 |
| 1991/06/18 | 1,310 | 1,330 | 1,300 | 1,300 | 122,000 |
| 1991/06/17 | 1,320 | 1,320 | 1,300 | 1,310 | 66,000 |
| 1991/06/14 | 1,330 | 1,330 | 1,280 | 1,280 | 2,025,000 |
| 1991/06/13 | 1,250 | 1,300 | 1,250 | 1,300 | 175,000 |
| 1991/06/12 | 1,320 | 1,320 | 1,270 | 1,270 | 174,000 |
| 1991/06/11 | 1,290 | 1,310 | 1,270 | 1,300 | 133,000 |
| 1991/06/10 | 1,300 | 1,300 | 1,280 | 1,290 | 124,000 |
| 1991/06/07 | 1,310 | 1,310 | 1,280 | 1,280 | 105,000 |
| 1991/06/06 | 1,320 | 1,320 | 1,280 | 1,280 | 180,000 |
| 1991/06/05 | 1,320 | 1,320 | 1,290 | 1,320 | 96,000 |
| 1991/06/04 | 1,320 | 1,340 | 1,310 | 1,310 | 318,000 |
| 1991/06/03 | 1,330 | 1,340 | 1,310 | 1,330 | 165,000 |
| 1991/05/31 | 1,360 | 1,360 | 1,280 | 1,290 | 512,000 |
| 1991/05/30 | 1,300 | 1,350 | 1,300 | 1,350 | 381,000 |
| 1991/05/29 | 1,330 | 1,340 | 1,290 | 1,300 | 421,000 |
| 1991/05/28 | 1,350 | 1,360 | 1,310 | 1,310 | 98,000 |
| 1991/05/27 | 1,360 | 1,370 | 1,340 | 1,370 | 58,000 |
| 1991/05/24 | 1,320 | 1,380 | 1,310 | 1,380 | 121,000 |
| 1991/05/23 | 1,300 | 1,340 | 1,280 | 1,300 | 151,000 |
| 1991/05/22 | 1,280 | 1,300 | 1,280 | 1,290 | 160,000 |
| 1991/05/21 | 1,270 | 1,280 | 1,260 | 1,280 | 117,000 |
| 1991/05/20 | 1,300 | 1,300 | 1,260 | 1,280 | 81,000 |
| 1991/05/17 | 1,290 | 1,300 | 1,290 | 1,290 | 135,000 |
| 1991/05/16 | 1,310 | 1,320 | 1,280 | 1,280 | 261,000 |
| 1991/05/15 | 1,360 | 1,360 | 1,320 | 1,330 | 226,000 |
| 1991/05/14 | 1,380 | 1,390 | 1,350 | 1,360 | 162,000 |
| 1991/05/13 | 1,360 | 1,390 | 1,360 | 1,360 | 154,000 |
| 1991/05/10 | 1,390 | 1,390 | 1,360 | 1,360 | 281,000 |
| 1991/05/09 | 1,360 | 1,390 | 1,360 | 1,390 | 328,000 |
| 1991/05/08 | 1,360 | 1,380 | 1,350 | 1,380 | 303,000 |
| 1991/05/07 | 1,390 | 1,390 | 1,350 | 1,350 | 66,000 |
| 1991/05/02 | 1,410 | 1,410 | 1,360 | 1,400 | 815,000 |
| 1991/05/01 | 1,350 | 1,410 | 1,340 | 1,390 | 1,826,000 |
| 1991/04/30 | 1,340 | 1,360 | 1,320 | 1,360 | 339,000 |
| 1991/04/26 | 1,330 | 1,330 | 1,300 | 1,320 | 259,000 |
| 1991/04/25 | 1,340 | 1,360 | 1,310 | 1,310 | 435,000 |
| 1991/04/24 | 1,320 | 1,340 | 1,310 | 1,330 | 388,000 |
| 1991/04/23 | 1,300 | 1,330 | 1,290 | 1,300 | 299,000 |
| 1991/04/22 | 1,300 | 1,330 | 1,280 | 1,320 | 65,000 |
| 1991/04/19 | 1,320 | 1,320 | 1,300 | 1,320 | 147,000 |
| 1991/04/18 | 1,340 | 1,340 | 1,300 | 1,340 | 596,000 |
| 1991/04/17 | 1,320 | 1,340 | 1,320 | 1,340 | 310,000 |
| 1991/04/16 | 1,310 | 1,320 | 1,290 | 1,320 | 97,000 |
| 1991/04/15 | 1,300 | 1,320 | 1,280 | 1,310 | 179,000 |
| 1991/04/12 | 1,270 | 1,290 | 1,260 | 1,280 | 165,000 |
| 1991/04/11 | 1,280 | 1,280 | 1,250 | 1,280 | 65,000 |
| 1991/04/10 | 1,260 | 1,280 | 1,260 | 1,270 | 36,000 |
| 1991/04/09 | 1,260 | 1,290 | 1,260 | 1,280 | 366,000 |
| 1991/04/08 | 1,340 | 1,340 | 1,280 | 1,280 | 161,000 |
| 1991/04/05 | 1,300 | 1,340 | 1,280 | 1,320 | 398,000 |
| 1991/04/04 | 1,280 | 1,300 | 1,280 | 1,280 | 161,000 |
| 1991/04/03 | 1,270 | 1,300 | 1,270 | 1,300 | 183,000 |
| 1991/04/02 | 1,240 | 1,280 | 1,240 | 1,250 | 130,000 |
| 1991/04/01 | 1,260 | 1,270 | 1,230 | 1,250 | 135,000 |
| 1991/03/29 | 1,280 | 1,290 | 1,250 | 1,260 | 149,000 |
| 1991/03/28 | 1,240 | 1,290 | 1,230 | 1,260 | 147,000 |
| 1991/03/27 | 1,260 | 1,280 | 1,240 | 1,240 | 119,000 |
| 1991/03/26 | 1,290 | 1,290 | 1,260 | 1,270 | 49,000 |
| 1991/03/25 | 1,300 | 1,300 | 1,270 | 1,300 | 266,000 |
| 1991/03/22 | 1,260 | 1,290 | 1,250 | 1,290 | 368,000 |
| 1991/03/20 | 1,290 | 1,310 | 1,240 | 1,240 | 977,000 |
| 1991/03/19 | 1,280 | 1,300 | 1,280 | 1,300 | 415,000 |
| 1991/03/18 | 1,280 | 1,310 | 1,280 | 1,290 | 399,000 |
| 1991/03/15 | 1,260 | 1,300 | 1,260 | 1,280 | 422,000 |
| 1991/03/14 | 1,290 | 1,290 | 1,250 | 1,270 | 157,000 |
| 1991/03/13 | 1,270 | 1,280 | 1,250 | 1,280 | 225,000 |
| 1991/03/12 | 1,280 | 1,280 | 1,270 | 1,270 | 187,000 |
| 1991/03/11 | 1,280 | 1,300 | 1,280 | 1,280 | 204,000 |
| 1991/03/08 | 1,320 | 1,320 | 1,270 | 1,300 | 1,643,000 |
| 1991/03/07 | 1,300 | 1,300 | 1,270 | 1,300 | 275,000 |
| 1991/03/06 | 1,260 | 1,280 | 1,250 | 1,280 | 453,000 |
| 1991/03/05 | 1,270 | 1,270 | 1,240 | 1,250 | 176,000 |
| 1991/03/04 | 1,260 | 1,270 | 1,250 | 1,270 | 214,000 |
| 1991/03/01 | 1,280 | 1,290 | 1,260 | 1,280 | 339,000 |
| 1991/02/28 | 1,240 | 1,320 | 1,220 | 1,300 | 1,491,000 |
| 1991/02/27 | 1,220 | 1,240 | 1,200 | 1,220 | 194,000 |
| 1991/02/26 | 1,240 | 1,260 | 1,220 | 1,220 | 673,000 |
| 1991/02/25 | 1,170 | 1,250 | 1,170 | 1,240 | 379,000 |
| 1991/02/22 | 1,220 | 1,250 | 1,170 | 1,180 | 309,000 |
| 1991/02/21 | 1,210 | 1,220 | 1,190 | 1,220 | 277,000 |
| 1991/02/20 | 1,220 | 1,250 | 1,200 | 1,220 | 408,000 |
| 1991/02/19 | 1,200 | 1,260 | 1,180 | 1,240 | 1,885,000 |
| 1991/02/18 | 1,170 | 1,180 | 1,160 | 1,180 | 513,000 |
| 1991/02/15 | 1,100 | 1,130 | 1,100 | 1,130 | 396,000 |
| 1991/02/14 | 1,130 | 1,140 | 1,110 | 1,140 | 314,000 |
| 1991/02/13 | 1,100 | 1,140 | 1,100 | 1,120 | 255,000 |
| 1991/02/12 | 1,110 | 1,140 | 1,100 | 1,100 | 223,000 |
| 1991/02/08 | 1,090 | 1,130 | 1,090 | 1,130 | 413,000 |
| 1991/02/07 | 1,090 | 1,100 | 1,080 | 1,100 | 107,000 |
| 1991/02/06 | 1,110 | 1,120 | 1,080 | 1,100 | 258,000 |
| 1991/02/05 | 1,110 | 1,110 | 1,080 | 1,100 | 147,000 |
| 1991/02/04 | 1,080 | 1,090 | 1,070 | 1,070 | 36,000 |
| 1991/02/01 | 1,090 | 1,090 | 1,060 | 1,070 | 89,000 |
| 1991/01/31 | 1,100 | 1,100 | 1,060 | 1,100 | 72,000 |
| 1991/01/30 | 1,100 | 1,100 | 1,060 | 1,100 | 108,000 |
| 1991/01/29 | 1,100 | 1,120 | 1,060 | 1,060 | 132,000 |
| 1991/01/28 | 1,130 | 1,130 | 1,100 | 1,100 | 99,000 |
| 1991/01/25 | 1,130 | 1,140 | 1,100 | 1,130 | 234,000 |
| 1991/01/24 | 1,120 | 1,130 | 1,090 | 1,110 | 270,000 |
| 1991/01/23 | 1,090 | 1,120 | 1,090 | 1,110 | 250,000 |
| 1991/01/22 | 1,130 | 1,130 | 1,090 | 1,090 | 97,000 |
| 1991/01/21 | 1,130 | 1,140 | 1,110 | 1,140 | 267,000 |
| 1991/01/18 | 1,140 | 1,160 | 1,080 | 1,140 | 521,000 |
| 1991/01/17 | 1,020 | 1,140 | 1,020 | 1,140 | 149,000 |
| 1991/01/16 | 1,090 | 1,090 | 1,030 | 1,040 | 118,000 |
| 1991/01/14 | 1,070 | 1,090 | 1,060 | 1,090 | 71,000 |
| 1991/01/11 | 1,060 | 1,100 | 1,060 | 1,060 | 139,000 |
| 1991/01/10 | 1,070 | 1,100 | 1,060 | 1,060 | 311,000 |
| 1991/01/09 | 1,080 | 1,100 | 1,080 | 1,090 | 123,000 |
| 1991/01/08 | 1,100 | 1,120 | 1,090 | 1,090 | 106,000 |
| 1991/01/07 | 1,140 | 1,140 | 1,110 | 1,110 | 119,000 |
| 1991/01/04 | 1,120 | 1,140 | 1,120 | 1,140 | 75,000 |