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 |
---|---|---|---|---|---|
1994/12/30 | 770 | 784 | 765 | 767 | 61,000 |
1994/12/29 | 780 | 790 | 772 | 790 | 73,000 |
1994/12/28 | 785 | 792 | 782 | 790 | 216,000 |
1994/12/27 | 776 | 776 | 760 | 770 | 126,000 |
1994/12/26 | 787 | 788 | 772 | 776 | 170,000 |
1994/12/22 | 760 | 788 | 750 | 788 | 311,000 |
1994/12/21 | 758 | 760 | 744 | 749 | 72,000 |
1994/12/20 | 750 | 760 | 747 | 760 | 203,000 |
1994/12/19 | 742 | 750 | 737 | 750 | 241,000 |
1994/12/16 | 738 | 745 | 723 | 745 | 95,000 |
1994/12/15 | 730 | 740 | 724 | 739 | 112,000 |
1994/12/14 | 721 | 725 | 720 | 722 | 35,000 |
1994/12/13 | 722 | 723 | 720 | 720 | 41,000 |
1994/12/12 | 725 | 726 | 716 | 720 | 16,000 |
1994/12/09 | 748 | 748 | 725 | 725 | 989,000 |
1994/12/08 | 741 | 741 | 725 | 738 | 91,000 |
1994/12/07 | 730 | 739 | 725 | 735 | 92,000 |
1994/12/06 | 738 | 740 | 731 | 740 | 89,000 |
1994/12/05 | 738 | 738 | 725 | 738 | 117,000 |
1994/12/02 | 710 | 722 | 710 | 711 | 58,000 |
1994/12/01 | 722 | 730 | 720 | 722 | 207,000 |
1994/11/30 | 730 | 732 | 723 | 724 | 109,000 |
1994/11/29 | 720 | 737 | 720 | 723 | 44,000 |
1994/11/28 | 730 | 733 | 720 | 726 | 52,000 |
1994/11/25 | 736 | 736 | 713 | 713 | 135,000 |
1994/11/24 | 736 | 736 | 714 | 716 | 121,000 |
1994/11/22 | 751 | 760 | 735 | 748 | 131,000 |
1994/11/21 | 768 | 768 | 759 | 759 | 32,000 |
1994/11/18 | 770 | 770 | 765 | 770 | 69,000 |
1994/11/17 | 752 | 765 | 752 | 765 | 20,000 |
1994/11/16 | 765 | 765 | 759 | 762 | 56,000 |
1994/11/15 | 754 | 769 | 750 | 765 | 166,000 |
1994/11/14 | 759 | 760 | 750 | 754 | 68,000 |
1994/11/11 | 767 | 767 | 755 | 760 | 233,000 |
1994/11/10 | 779 | 779 | 760 | 760 | 173,000 |
1994/11/09 | 795 | 795 | 760 | 770 | 361,000 |
1994/11/08 | 799 | 799 | 785 | 795 | 183,000 |
1994/11/07 | 796 | 796 | 792 | 795 | 115,000 |
1994/11/04 | 799 | 799 | 790 | 791 | 73,000 |
1994/11/02 | 797 | 800 | 790 | 790 | 169,000 |
1994/11/01 | 797 | 797 | 791 | 795 | 56,000 |
1994/10/31 | 795 | 797 | 792 | 792 | 36,000 |
1994/10/28 | 793 | 793 | 781 | 787 | 39,000 |
1994/10/27 | 789 | 794 | 781 | 783 | 30,000 |
1994/10/26 | 781 | 789 | 781 | 789 | 41,000 |
1994/10/25 | 794 | 794 | 781 | 781 | 100,000 |
1994/10/24 | 774 | 780 | 774 | 774 | 14,000 |
1994/10/21 | 771 | 775 | 763 | 773 | 70,000 |
1994/10/20 | 769 | 780 | 769 | 780 | 168,000 |
1994/10/19 | 787 | 788 | 776 | 776 | 43,000 |
1994/10/18 | 789 | 795 | 785 | 785 | 41,000 |
1994/10/17 | 789 | 789 | 780 | 785 | 62,000 |
1994/10/14 | 784 | 787 | 778 | 779 | 399,000 |
1994/10/13 | 787 | 787 | 781 | 787 | 104,000 |
1994/10/12 | 773 | 787 | 773 | 777 | 80,000 |
1994/10/11 | 771 | 775 | 769 | 773 | 26,000 |
1994/10/07 | 768 | 768 | 759 | 767 | 26,000 |
1994/10/06 | 759 | 766 | 759 | 759 | 36,000 |
1994/10/05 | 759 | 763 | 759 | 763 | 74,000 |
1994/10/04 | 750 | 757 | 748 | 756 | 92,000 |
1994/10/03 | 750 | 756 | 747 | 756 | 99,000 |
1994/09/30 | 768 | 768 | 740 | 750 | 153,000 |
1994/09/29 | 770 | 775 | 755 | 758 | 79,000 |
1994/09/28 | 779 | 780 | 765 | 765 | 210,000 |
1994/09/27 | 784 | 784 | 766 | 771 | 177,000 |
1994/09/26 | 782 | 783 | 772 | 779 | 190,000 |
1994/09/22 | 781 | 788 | 779 | 782 | 190,000 |
1994/09/21 | 779 | 785 | 778 | 782 | 135,000 |
1994/09/20 | 785 | 785 | 779 | 780 | 230,000 |
1994/09/19 | 782 | 790 | 771 | 775 | 209,000 |
1994/09/16 | 780 | 780 | 772 | 772 | 185,000 |
1994/09/14 | 785 | 785 | 775 | 776 | 163,000 |
1994/09/13 | 775 | 785 | 770 | 785 | 127,000 |
1994/09/12 | 766 | 775 | 760 | 775 | 117,000 |
1994/09/09 | 763 | 783 | 757 | 765 | 1,082,000 |
1994/09/08 | 760 | 769 | 755 | 755 | 116,000 |
1994/09/07 | 775 | 780 | 762 | 763 | 200,000 |
1994/09/06 | 775 | 780 | 769 | 775 | 48,000 |
1994/09/05 | 779 | 780 | 775 | 775 | 42,000 |
1994/09/02 | 782 | 782 | 769 | 771 | 351,000 |
1994/09/01 | 798 | 798 | 786 | 790 | 100,000 |
1994/08/31 | 795 | 798 | 790 | 798 | 153,000 |
1994/08/30 | 796 | 796 | 782 | 785 | 61,000 |
1994/08/29 | 790 | 799 | 787 | 787 | 112,000 |
1994/08/26 | 785 | 799 | 785 | 786 | 70,000 |
1994/08/25 | 802 | 802 | 792 | 792 | 68,000 |
1994/08/24 | 782 | 797 | 782 | 782 | 49,000 |
1994/08/23 | 777 | 799 | 777 | 781 | 58,000 |
1994/08/22 | 790 | 790 | 777 | 779 | 68,000 |
1994/08/19 | 797 | 800 | 783 | 794 | 96,000 |
1994/08/18 | 800 | 807 | 790 | 807 | 49,000 |
1994/08/17 | 808 | 808 | 804 | 804 | 85,000 |
1994/08/16 | 805 | 807 | 797 | 804 | 66,000 |
1994/08/15 | 808 | 808 | 796 | 796 | 64,000 |
1994/08/12 | 809 | 809 | 800 | 800 | 279,000 |
1994/08/11 | 800 | 809 | 796 | 809 | 269,000 |
1994/08/10 | 793 | 795 | 790 | 795 | 73,000 |
1994/08/09 | 792 | 792 | 780 | 788 | 48,000 |
1994/08/08 | 773 | 790 | 773 | 790 | 57,000 |
1994/08/05 | 789 | 790 | 780 | 781 | 77,000 |
1994/08/04 | 789 | 790 | 785 | 790 | 45,000 |
1994/08/03 | 783 | 790 | 783 | 783 | 41,000 |
1994/08/02 | 770 | 790 | 770 | 783 | 135,000 |
1994/08/01 | 766 | 766 | 766 | 766 | 62,000 |
1994/07/29 | 774 | 774 | 751 | 755 | 195,000 |
1994/07/28 | 775 | 775 | 760 | 766 | 288,000 |
1994/07/27 | 784 | 787 | 762 | 780 | 164,000 |
1994/07/26 | 774 | 792 | 774 | 784 | 110,000 |
1994/07/25 | 776 | 776 | 762 | 765 | 140,000 |
1994/07/22 | 796 | 796 | 770 | 770 | 77,000 |
1994/07/21 | 795 | 795 | 775 | 776 | 63,000 |
1994/07/20 | 800 | 800 | 785 | 785 | 93,000 |
1994/07/19 | 792 | 798 | 782 | 790 | 84,000 |
1994/07/18 | 786 | 791 | 780 | 780 | 45,000 |
1994/07/15 | 795 | 795 | 786 | 791 | 68,000 |
1994/07/14 | 773 | 789 | 772 | 789 | 125,000 |
1994/07/13 | 760 | 772 | 760 | 772 | 52,000 |
1994/07/12 | 760 | 762 | 756 | 758 | 108,000 |
1994/07/11 | 772 | 772 | 761 | 762 | 79,000 |
1994/07/08 | 770 | 781 | 761 | 772 | 323,000 |
1994/07/07 | 780 | 785 | 772 | 775 | 53,000 |
1994/07/06 | 802 | 805 | 781 | 786 | 114,000 |
1994/07/05 | 800 | 802 | 790 | 802 | 151,000 |
1994/07/04 | 794 | 794 | 785 | 788 | 52,000 |
1994/07/01 | 774 | 793 | 760 | 792 | 213,000 |
1994/06/30 | 759 | 795 | 759 | 794 | 161,000 |
1994/06/29 | 771 | 785 | 761 | 769 | 221,000 |
1994/06/28 | 794 | 794 | 775 | 785 | 157,000 |
1994/06/27 | 770 | 771 | 746 | 765 | 374,000 |
1994/06/24 | 798 | 798 | 770 | 785 | 199,000 |
1994/06/23 | 792 | 809 | 782 | 808 | 147,000 |
1994/06/22 | 772 | 782 | 768 | 782 | 274,000 |
1994/06/21 | 806 | 811 | 791 | 791 | 154,000 |
1994/06/20 | 829 | 831 | 801 | 812 | 174,000 |
1994/06/17 | 820 | 832 | 815 | 832 | 213,000 |
1994/06/16 | 812 | 825 | 812 | 815 | 45,000 |
1994/06/15 | 836 | 836 | 801 | 813 | 126,000 |
1994/06/14 | 837 | 838 | 821 | 837 | 119,000 |
1994/06/13 | 818 | 840 | 818 | 839 | 136,000 |
1994/06/10 | 840 | 840 | 828 | 828 | 1,345,000 |
1994/06/09 | 818 | 825 | 812 | 818 | 727,000 |
1994/06/08 | 809 | 819 | 802 | 818 | 254,000 |
1994/06/07 | 795 | 820 | 791 | 819 | 115,000 |
1994/06/06 | 800 | 800 | 790 | 792 | 70,000 |
1994/06/03 | 794 | 799 | 786 | 790 | 248,000 |
1994/06/02 | 800 | 808 | 791 | 792 | 204,000 |
1994/06/01 | 814 | 814 | 793 | 800 | 163,000 |
1994/05/31 | 810 | 817 | 803 | 814 | 179,000 |
1994/05/30 | 812 | 815 | 800 | 800 | 435,000 |
1994/05/27 | 781 | 804 | 780 | 802 | 200,000 |
1994/05/26 | 791 | 795 | 791 | 791 | 92,000 |
1994/05/25 | 800 | 804 | 791 | 791 | 361,000 |
1994/05/24 | 781 | 800 | 781 | 795 | 302,000 |
1994/05/23 | 791 | 800 | 776 | 780 | 261,000 |
1994/05/20 | 784 | 793 | 778 | 790 | 111,000 |
1994/05/19 | 779 | 789 | 772 | 788 | 156,000 |
1994/05/18 | 785 | 790 | 773 | 783 | 82,000 |
1994/05/17 | 784 | 794 | 771 | 785 | 150,000 |
1994/05/16 | 800 | 800 | 784 | 784 | 103,000 |
1994/05/13 | 794 | 796 | 784 | 796 | 237,000 |
1994/05/12 | 799 | 799 | 785 | 794 | 34,000 |
1994/05/11 | 794 | 797 | 784 | 790 | 76,000 |
1994/05/10 | 772 | 790 | 768 | 783 | 51,000 |
1994/05/09 | 769 | 770 | 768 | 768 | 130,000 |
1994/05/06 | 775 | 785 | 775 | 775 | 39,000 |
1994/05/02 | 760 | 766 | 759 | 762 | 76,000 |
1994/04/28 | 785 | 785 | 762 | 767 | 204,000 |
1994/04/27 | 766 | 778 | 762 | 772 | 101,000 |
1994/04/26 | 777 | 777 | 760 | 762 | 162,000 |
1994/04/25 | 785 | 790 | 777 | 777 | 174,000 |
1994/04/22 | 797 | 799 | 783 | 785 | 89,000 |
1994/04/21 | 790 | 803 | 781 | 803 | 75,000 |
1994/04/20 | 810 | 810 | 790 | 803 | 170,000 |
1994/04/19 | 805 | 805 | 785 | 790 | 68,000 |
1994/04/18 | 807 | 818 | 805 | 805 | 120,000 |
1994/04/15 | 819 | 819 | 800 | 805 | 190,000 |
1994/04/14 | 788 | 808 | 784 | 800 | 101,000 |
1994/04/13 | 785 | 810 | 781 | 808 | 178,000 |
1994/04/12 | 788 | 797 | 775 | 777 | 130,000 |
1994/04/11 | 800 | 810 | 798 | 808 | 74,000 |
1994/04/08 | 808 | 815 | 777 | 801 | 476,000 |
1994/04/07 | 780 | 805 | 775 | 805 | 99,000 |
1994/04/06 | 800 | 800 | 785 | 788 | 117,000 |
1994/04/05 | 760 | 780 | 760 | 780 | 98,000 |
1994/04/04 | 750 | 755 | 735 | 755 | 252,000 |
1994/04/01 | 769 | 777 | 760 | 760 | 147,000 |
1994/03/31 | 777 | 787 | 749 | 749 | 241,000 |
1994/03/30 | 785 | 787 | 776 | 787 | 233,000 |
1994/03/29 | 820 | 820 | 801 | 805 | 203,000 |
1994/03/28 | 805 | 817 | 800 | 816 | 177,000 |
1994/03/25 | 795 | 828 | 790 | 825 | 412,000 |
1994/03/24 | 790 | 793 | 765 | 785 | 169,000 |
1994/03/23 | 813 | 813 | 780 | 780 | 247,000 |
1994/03/22 | 804 | 805 | 800 | 805 | 94,000 |
1994/03/18 | 816 | 816 | 800 | 801 | 269,000 |
1994/03/17 | 812 | 816 | 807 | 816 | 227,000 |
1994/03/16 | 807 | 830 | 805 | 805 | 423,000 |
1994/03/15 | 822 | 822 | 805 | 807 | 242,000 |
1994/03/14 | 825 | 834 | 818 | 818 | 363,000 |
1994/03/11 | 828 | 830 | 805 | 805 | 1,147,000 |
1994/03/10 | 805 | 819 | 803 | 818 | 223,000 |
1994/03/09 | 813 | 819 | 796 | 805 | 183,000 |
1994/03/08 | 803 | 825 | 802 | 803 | 140,000 |
1994/03/07 | 817 | 830 | 800 | 802 | 286,000 |
1994/03/04 | 810 | 818 | 801 | 817 | 462,000 |
1994/03/03 | 830 | 830 | 801 | 802 | 818,000 |
1994/03/02 | 820 | 849 | 819 | 830 | 2,202,000 |
1994/03/01 | 756 | 769 | 745 | 750 | 217,000 |
1994/02/28 | 760 | 771 | 750 | 750 | 344,000 |
1994/02/25 | 751 | 765 | 740 | 755 | 163,000 |
1994/02/24 | 740 | 755 | 731 | 750 | 130,000 |
1994/02/23 | 740 | 745 | 721 | 732 | 63,000 |
1994/02/22 | 752 | 759 | 740 | 750 | 393,000 |
1994/02/21 | 706 | 742 | 706 | 742 | 161,000 |
1994/02/18 | 707 | 721 | 706 | 706 | 155,000 |
1994/02/17 | 715 | 720 | 705 | 706 | 182,000 |
1994/02/16 | 723 | 735 | 715 | 717 | 213,000 |
1994/02/15 | 702 | 715 | 694 | 703 | 433,000 |
1994/02/14 | 735 | 742 | 735 | 735 | 197,000 |
1994/02/10 | 785 | 785 | 775 | 775 | 282,000 |
1994/02/09 | 808 | 808 | 758 | 780 | 224,000 |
1994/02/08 | 800 | 820 | 788 | 808 | 365,000 |
1994/02/07 | 780 | 786 | 770 | 770 | 146,000 |
1994/02/04 | 797 | 800 | 790 | 800 | 247,000 |
1994/02/03 | 820 | 822 | 780 | 789 | 483,000 |
1994/02/02 | 740 | 800 | 740 | 800 | 731,000 |
1994/02/01 | 765 | 780 | 740 | 750 | 563,000 |
1994/01/31 | 737 | 765 | 735 | 764 | 563,000 |
1994/01/28 | 710 | 715 | 680 | 695 | 92,000 |
1994/01/27 | 724 | 729 | 700 | 710 | 307,000 |
1994/01/26 | 715 | 727 | 707 | 720 | 260,000 |
1994/01/25 | 699 | 710 | 685 | 710 | 212,000 |
1994/01/24 | 685 | 700 | 680 | 681 | 330,000 |
1994/01/21 | 707 | 720 | 705 | 720 | 186,000 |
1994/01/20 | 715 | 727 | 701 | 704 | 400,000 |
1994/01/19 | 683 | 725 | 683 | 725 | 227,000 |
1994/01/18 | 689 | 710 | 684 | 684 | 192,000 |
1994/01/17 | 718 | 718 | 684 | 687 | 128,000 |
1994/01/14 | 695 | 719 | 680 | 719 | 370,000 |
1994/01/13 | 710 | 710 | 690 | 695 | 142,000 |
1994/01/12 | 680 | 720 | 670 | 720 | 336,000 |
1994/01/11 | 696 | 700 | 680 | 680 | 217,000 |
1994/01/10 | 689 | 694 | 685 | 686 | 238,000 |
1994/01/07 | 670 | 679 | 660 | 679 | 213,000 |
1994/01/06 | 669 | 688 | 650 | 650 | 226,000 |
1994/01/05 | 630 | 669 | 629 | 669 | 155,000 |
1994/01/04 | 615 | 629 | 615 | 620 | 104,000 |